9258 (株)CS-C の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 369 | 370 | 369 | 370 | 3,000 | 370 |
| 2024-04-24 | 363 | 369 | 362 | 368 | 8,000 | 368 |
| 2024-04-23 | 362 | 369 | 362 | 363 | 9,500 | 363 |
| 2024-04-22 | 365 | 372 | 361 | 361 | 7,800 | 361 |
| 2024-04-19 | 371 | 372 | 365 | 365 | 6,900 | 365 |
| 2024-04-18 | 366 | 375 | 365 | 374 | 6,400 | 374 |
| 2024-04-17 | 369 | 374 | 367 | 373 | 7,000 | 373 |
| 2024-04-16 | 376 | 379 | 372 | 372 | 9,700 | 372 |
| 2024-04-15 | 369 | 377 | 368 | 377 | 14,500 | 377 |
| 2024-04-12 | 371 | 373 | 368 | 373 | 1,500 | 373 |
| 2024-04-11 | 366 | 372 | 365 | 371 | 2,800 | 371 |
| 2024-04-10 | 362 | 374 | 360 | 368 | 16,400 | 368 |
| 2024-04-09 | 363 | 367 | 360 | 361 | 8,100 | 361 |
| 2024-04-08 | 358 | 368 | 356 | 363 | 13,000 | 363 |
| 2024-04-05 | 364 | 368 | 360 | 365 | 9,400 | 365 |
| 2024-04-04 | 372 | 374 | 364 | 365 | 11,600 | 365 |
| 2024-04-03 | 376 | 378 | 364 | 371 | 13,200 | 371 |
| 2024-04-02 | 393 | 393 | 375 | 377 | 15,800 | 377 |
| 2024-04-01 | 387 | 392 | 385 | 389 | 13,200 | 389 |
| 2024-03-29 | 379 | 385 | 378 | 383 | 11,900 | 383 |
| 2024-03-28 | 377 | 380 | 376 | 378 | 8,500 | 378 |
| 2024-03-27 | 380 | 380 | 374 | 378 | 12,300 | 378 |
| 2024-03-26 | 380 | 380 | 372 | 376 | 108,700 | 376 |
| 2024-03-25 | 380 | 380 | 373 | 375 | 13,700 | 375 |
| 2024-03-22 | 378 | 382 | 377 | 380 | 12,200 | 380 |
| 2024-03-21 | 378 | 382 | 378 | 382 | 11,900 | 382 |
| 2024-03-19 | 380 | 380 | 375 | 378 | 6,300 | 378 |
| 2024-03-18 | 378 | 382 | 376 | 382 | 17,400 | 382 |
| 2024-03-15 | 381 | 381 | 376 | 379 | 6,000 | 379 |
| 2024-03-14 | 377 | 382 | 376 | 382 | 26,300 | 382 |
| 2024-03-13 | 382 | 382 | 377 | 377 | 3,400 | 377 |
| 2024-03-12 | 374 | 381 | 372 | 381 | 8,600 | 381 |
| 2024-03-11 | 376 | 378 | 375 | 376 | 7,100 | 376 |
| 2024-03-08 | 375 | 381 | 371 | 376 | 7,600 | 376 |
| 2024-03-07 | 381 | 381 | 375 | 375 | 11,500 | 375 |
| 2024-03-06 | 377 | 385 | 377 | 381 | 16,100 | 381 |
| 2024-03-05 | 371 | 382 | 370 | 382 | 30,200 | 382 |
| 2024-03-04 | 383 | 383 | 372 | 375 | 21,100 | 375 |
| 2024-03-01 | 389 | 389 | 378 | 385 | 18,800 | 385 |
| 2024-02-29 | 390 | 391 | 381 | 390 | 28,300 | 390 |
| 2024-02-28 | 405 | 409 | 390 | 390 | 34,800 | 390 |
| 2024-02-27 | 402 | 404 | 388 | 403 | 41,100 | 403 |
| 2024-02-26 | 389 | 404 | 374 | 400 | 48,300 | 400 |
| 2024-02-22 | 391 | 398 | 382 | 390 | 33,400 | 390 |
| 2024-02-21 | 404 | 404 | 386 | 390 | 41,500 | 390 |
| 2024-02-20 | 384 | 419 | 382 | 409 | 163,000 | 409 |
| 2024-02-19 | 375 | 392 | 375 | 384 | 39,900 | 384 |
| 2024-02-16 | 367 | 381 | 367 | 374 | 37,400 | 374 |
| 2024-02-15 | 360 | 384 | 360 | 367 | 38,800 | 367 |
| 2024-02-14 | 373 | 380 | 371 | 374 | 46,200 | 374 |
| 2024-02-13 | 368 | 389 | 368 | 378 | 103,000 | 378 |
| 2024-02-09 | 369 | 383 | 363 | 363 | 71,800 | 363 |
| 2024-02-08 | 390 | 393 | 375 | 375 | 89,400 | 375 |
| 2024-02-07 | 370 | 384 | 366 | 382 | 85,900 | 382 |
| 2024-02-06 | 354 | 384 | 353 | 369 | 158,900 | 369 |
| 2024-02-05 | 353 | 358 | 347 | 353 | 50,900 | 353 |
| 2024-02-02 | 361 | 368 | 350 | 353 | 218,400 | 353 |
| 2024-02-01 | 385 | 396 | 354 | 354 | 261,500 | 354 |
| 2024-01-31 | 396 | 408 | 366 | 372 | 297,100 | 372 |
| 2024-01-30 | 400 | 411 | 385 | 400 | 471,200 | 400 |
| 2024-01-29 | 381 | 432 | 371 | 409 | 2,050,400 | 409 |
| 2024-01-26 | 351 | 408 | 351 | 367 | 2,657,800 | 367 |
| 2024-01-25 | 355 | 371 | 337 | 341 | 282,500 | 341 |
| 2024-01-24 | 350 | 413 | 340 | 357 | 1,964,600 | 357 |
| 2024-01-23 | 307 | 382 | 306 | 350 | 977,100 | 350 |
| 2024-01-22 | 300 | 310 | 300 | 304 | 21,100 | 304 |
| 2024-01-19 | 301 | 306 | 301 | 302 | 6,300 | 302 |
| 2024-01-18 | 302 | 309 | 302 | 302 | 8,000 | 302 |
| 2024-01-17 | 309 | 310 | 303 | 303 | 9,800 | 303 |
| 2024-01-16 | 310 | 313 | 303 | 310 | 23,700 | 310 |
| 2024-01-15 | 314 | 315 | 309 | 309 | 10,400 | 309 |
| 2024-01-12 | 319 | 320 | 315 | 316 | 10,900 | 316 |
| 2024-01-11 | 312 | 320 | 312 | 319 | 8,500 | 319 |
| 2024-01-10 | 319 | 319 | 310 | 315 | 15,500 | 315 |
| 2024-01-09 | 310 | 324 | 310 | 315 | 41,300 | 315 |
| 2024-01-05 | 286 | 311 | 286 | 309 | 63,800 | 309 |
| 2024-01-04 | 285 | 292 | 285 | 292 | 11,300 | 292 |
分割・併合履歴 ： なし
