9258 (株)CS-C の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	286	291	286	288	15,100	288
2023-12-28	287	290	285	289	9,300	289
2023-12-27	284	286	280	283	26,400	283
2023-12-26	280	283	279	279	41,000	279
2023-12-25	283	286	282	282	32,900	282
2023-12-22	286	287	283	283	19,400	283
2023-12-21	290	290	287	287	10,600	287
2023-12-20	291	295	291	292	7,100	292
2023-12-19	288	294	288	293	16,900	293
2023-12-18	288	292	286	289	30,400	289
2023-12-15	284	293	284	288	22,800	288
2023-12-14	286	288	282	284	33,500	284
2023-12-13	291	294	286	286	46,500	286
2023-12-12	298	298	291	291	20,300	291
2023-12-11	300	302	294	300	16,600	300
2023-12-08	294	299	292	294	13,900	294
2023-12-07	301	301	294	295	18,000	295
2023-12-06	292	304	291	304	48,500	304
2023-12-05	299	302	297	297	13,100	297
2023-12-04	301	302	298	302	13,200	302
2023-12-01	304	307	300	302	14,800	302
2023-11-30	305	308	301	304	33,500	304
2023-11-29	303	310	302	306	15,800	306
2023-11-28	311	311	302	302	35,600	302
2023-11-27	307	307	300	306	51,000	306
2023-11-24	297	308	296	306	52,100	306
2023-11-22	293	296	292	296	13,300	296
2023-11-21	292	299	290	293	21,200	293
2023-11-20	292	293	285	292	85,800	292
2023-11-17	288	292	284	289	73,500	289
2023-11-16	300	306	287	289	124,600	289
2023-11-15	320	331	290	303	306,900	303
2023-11-14	367	367	356	364	48,300	364
2023-11-13	348	388	348	368	144,800	368
2023-11-10	366	399	345	349	235,100	349
2023-11-09	370	370	356	358	25,600	358
2023-11-08	386	386	362	365	37,800	365
2023-11-07	363	385	354	384	68,800	384
2023-11-06	336	403	336	368	301,000	368
2023-11-02	327	339	327	333	23,200	333
2023-11-01	331	331	325	327	9,800	327
2023-10-31	329	329	317	326	38,300	326
2023-10-30	342	342	330	331	23,400	331
2023-10-27	349	349	337	340	18,300	340
2023-10-26	351	351	334	341	20,700	341
2023-10-25	348	356	345	351	16,500	351
2023-10-24	358	358	333	348	48,700	348
2023-10-23	362	366	353	353	16,500	353
2023-10-20	361	362	357	359	14,700	359
2023-10-19	358	364	358	361	9,200	361
2023-10-18	358	361	354	357	22,400	357
2023-10-17	354	370	354	364	16,700	364
2023-10-16	353	365	353	362	27,300	362
2023-10-13	370	373	361	367	37,900	367
2023-10-12	383	383	377	378	10,700	378
2023-10-11	394	394	380	383	10,600	383
2023-10-10	382	394	382	394	11,500	394
2023-10-06	379	385	379	379	9,300	379
2023-10-05	379	389	370	383	14,400	383
2023-10-04	380	389	375	377	52,300	377
2023-10-03	395	395	382	388	28,400	388
2023-10-02	396	404	392	394	39,300	394
2023-09-29	405	406	398	400	23,600	400
2023-09-28	404	408	401	407	10,200	407
2023-09-27	410	412	404	407	17,100	407
2023-09-26	417	419	407	415	17,400	415
2023-09-25	395	421	395	413	29,300	413
2023-09-22	392	403	390	401	30,500	401
2023-09-21	407	407	391	391	52,400	391
2023-09-20	415	415	404	408	16,400	408
2023-09-19	405	414	405	411	26,100	411
2023-09-15	410	414	406	408	22,600	408
2023-09-14	416	418	410	411	31,500	411
2023-09-13	414	420	410	416	11,400	416
2023-09-12	417	422	412	414	20,400	414
2023-09-11	422	425	414	419	30,000	419
2023-09-08	425	426	421	421	12,000	421
2023-09-07	429	430	420	425	11,600	425
2023-09-06	434	434	427	432	10,300	432
2023-09-05	420	433	420	433	21,000	433
2023-09-04	425	425	417	419	9,900	419
2023-09-01	414	422	409	422	37,300	422
2023-08-31	419	420	411	414	37,500	414
2023-08-30	424	429	419	419	16,000	419
2023-08-29	422	426	418	424	20,900	424
2023-08-28	425	426	415	417	28,600	417
2023-08-25	425	434	422	427	21,600	427
2023-08-24	424	442	424	427	42,300	427
2023-08-23	406	430	406	424	51,000	424
2023-08-22	411	415	404	405	26,400	405
2023-08-21	410	425	407	412	69,300	412
2023-08-18	401	411	395	412	47,600	412
2023-08-17	433	434	397	405	125,400	405
2023-08-16	436	440	399	417	274,400	417
2023-08-15	472	472	423	432	326,100	432
2023-08-14	480	480	480	480	27,100	480
2023-08-10	577	599	565	580	118,300	580
2023-08-09	615	616	583	585	109,600	585
2023-08-08	628	630	617	619	15,000	619
2023-08-07	625	625	604	622	34,600	622
2023-08-04	618	631	618	625	33,100	625
2023-08-03	624	630	617	623	27,000	623
2023-08-02	619	644	612	622	106,600	622
2023-08-01	606	629	606	624	52,200	624
2023-07-31	607	615	602	604	19,800	604
2023-07-28	614	618	604	605	30,200	605
2023-07-27	607	624	605	611	27,500	611
2023-07-26	604	610	599	610	13,500	610
2023-07-25	608	608	597	604	20,000	604
2023-07-24	610	614	600	600	19,600	600
2023-07-21	625	625	606	610	31,400	610
2023-07-20	628	637	616	616	30,000	616
2023-07-19	610	622	607	619	41,600	619
2023-07-18	618	618	604	609	23,900	609
2023-07-14	628	633	608	612	50,000	612
2023-07-13	613	629	613	624	54,200	624
2023-07-12	623	636	610	610	55,500	610
2023-07-11	603	628	603	605	138,600	605
2023-07-10	634	634	607	607	57,200	607
2023-07-07	629	637	611	626	135,300	626
2023-07-06	612	630	597	629	226,500	629
2023-07-05	607	612	580	612	63,800	612
2023-07-04	610	619	601	602	25,200	602
2023-07-03	612	621	605	610	17,200	610
2023-06-30	600	616	595	610	29,300	610
2023-06-29	585	608	579	596	51,900	596
2023-06-28	610	611	568	588	105,600	588
2023-06-27	615	615	594	608	61,100	608
2023-06-26	614	623	606	617	40,800	617
2023-06-23	624	624	597	614	86,300	614
2023-06-22	623	624	610	621	28,400	621
2023-06-21	629	639	613	617	54,900	617
2023-06-20	625	634	600	629	132,600	629
2023-06-19	642	642	596	623	189,300	623
2023-06-16	643	650	631	645	113,700	645
2023-06-15	640	660	635	652	56,800	652
2023-06-14	644	651	626	644	48,200	644
2023-06-13	630	644	623	644	92,800	644
2023-06-12	633	652	614	638	144,000	638
2023-06-09	632	638	612	617	152,300	617
2023-06-08	630	640	600	622	188,000	622
2023-06-07	620	644	608	640	292,600	640
2023-06-06	719	736	606	640	1,415,500	640
2023-06-05	710	748	633	654	2,233,600	654
2023-06-02	572	674	553	674	535,100	674
2023-06-01	490	574	485	574	149,300	574
2023-05-31	490	495	483	494	27,000	494
2023-05-30	481	495	481	491	17,000	491
2023-05-29	497	497	479	483	17,600	483
2023-05-26	500	500	483	489	25,300	489
2023-05-25	498	508	495	500	15,100	500
2023-05-24	500	505	498	498	12,200	498
2023-05-23	514	523	497	501	26,600	501
2023-05-22	508	520	501	514	31,300	514
2023-05-19	523	523	503	510	16,500	510
2023-05-18	505	545	499	523	54,900	523
2023-05-17	512	513	492	507	83,100	507
2023-05-16	540	542	517	520	121,800	520
2023-05-15	573	586	564	578	84,100	578
2023-05-12	567	570	543	570	36,300	570
2023-05-11	557	574	556	567	16,300	567
2023-05-10	565	565	554	556	17,300	556
2023-05-09	562	573	560	567	8,000	567
2023-05-08	550	571	547	563	39,700	563
2023-05-02	561	561	545	551	28,300	551
2023-05-01	575	597	564	566	33,000	566
2023-04-28	560	585	560	575	13,400	575
2023-04-27	545	567	540	563	20,600	563
2023-04-26	553	554	540	546	40,000	546
2023-04-25	566	576	564	567	11,800	567
2023-04-24	560	577	556	574	15,100	574
2023-04-21	586	593	562	566	28,300	566
2023-04-20	605	617	589	592	51,400	592
2023-04-19	570	625	570	609	108,700	609
2023-04-18	570	578	567	567	14,600	567
2023-04-17	549	587	547	573	25,300	573
2023-04-14	550	563	550	554	14,000	554
2023-04-13	534	552	530	550	12,400	550
2023-04-12	530	541	527	536	16,700	536
2023-04-11	535	538	530	535	10,600	535
2023-04-10	534	542	533	535	7,300	535
2023-04-07	538	542	532	534	10,200	534
2023-04-06	540	545	524	540	10,200	540
2023-04-05	545	550	526	544	18,500	544
2023-04-04	554	574	547	547	16,900	547
2023-04-03	550	560	543	560	10,300	560
2023-03-31	546	558	540	550	14,900	550
2023-03-30	550	562	543	546	18,500	546
2023-03-29	548	560	548	552	7,200	552
2023-03-28	560	560	541	548	11,600	548
2023-03-27	555	558	543	556	26,200	556
2023-03-24	528	555	526	553	20,700	553
2023-03-23	509	529	509	529	6,400	529
2023-03-22	509	524	509	514	16,200	514
2023-03-20	526	529	504	504	25,200	504
2023-03-17	521	537	521	533	5,300	533
2023-03-16	518	524	515	519	9,300	519
2023-03-15	519	542	519	533	31,500	533
2023-03-14	517	519	503	515	39,800	515
2023-03-13	531	532	513	517	44,500	517
2023-03-10	550	559	545	545	29,900	545
2023-03-09	560	568	551	551	20,700	551
2023-03-08	560	568	553	560	18,500	560
2023-03-07	572	577	559	563	28,400	563
2023-03-06	568	580	557	580	28,300	580
2023-03-03	562	575	561	568	18,300	568
2023-03-02	569	574	564	566	22,100	566
2023-03-01	580	585	562	571	18,700	571
2023-02-28	577	586	570	581	20,900	581
2023-02-27	559	588	559	576	36,600	576
2023-02-24	568	568	557	559	28,900	559
2023-02-22	561	577	554	568	44,700	568
2023-02-21	586	592	573	573	61,700	573
2023-02-20	601	610	583	593	64,700	593
2023-02-17	566	621	566	605	143,000	605
2023-02-16	577	600	554	576	192,800	576
2023-02-15	541	557	524	557	181,400	557
2023-02-14	480	483	466	477	32,300	477
2023-02-13	483	483	472	481	14,600	481
2023-02-10	499	500	483	483	13,800	483
2023-02-09	490	504	486	499	15,600	499
2023-02-08	497	497	481	490	28,200	490
2023-02-07	504	504	495	502	13,400	502
2023-02-06	512	514	504	504	8,500	504
2023-02-03	508	520	508	516	7,700	516
2023-02-02	510	518	510	515	7,400	515
2023-02-01	510	514	508	510	6,700	510
2023-01-31	515	515	506	511	11,200	511
2023-01-30	519	519	507	518	12,600	518
2023-01-27	517	536	516	519	19,500	519
2023-01-26	510	521	510	518	7,500	518
2023-01-25	525	525	511	511	12,200	511
2023-01-24	525	531	521	525	9,500	525
2023-01-23	520	538	519	528	13,400	528
2023-01-20	520	527	517	520	3,600	520
2023-01-19	525	529	519	521	4,800	521
2023-01-18	510	534	510	528	34,300	528
2023-01-17	506	523	506	511	19,900	511
2023-01-16	544	545	516	516	21,300	516
2023-01-13	525	550	524	550	33,800	550
2023-01-12	545	545	532	532	16,000	532
2023-01-11	543	560	543	545	21,700	545
2023-01-10	529	560	529	544	28,500	544
2023-01-06	513	531	502	531	21,900	531
2023-01-05	520	527	509	515	19,300	515
2023-01-04	510	528	505	520	21,100	520

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31