ＣＳＳホールディングス(2304)の株価時系列情報
ＣＳＳホールディングス(2304)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 945 | 949 | 940 | 949 | 7,400 |
| 2024/07/25 | 929 | 945 | 920 | 944 | 7,700 |
| 2024/07/24 | 947 | 948 | 938 | 938 | 3,800 |
| 2024/07/23 | 948 | 948 | 939 | 946 | 4,700 |
| 2024/07/22 | 949 | 949 | 936 | 944 | 6,800 |
| 2024/07/19 | 935 | 942 | 928 | 940 | 3,700 |
| 2024/07/18 | 939 | 939 | 935 | 938 | 1,000 |
| 2024/07/17 | 942 | 948 | 931 | 939 | 2,600 |
| 2024/07/16 | 946 | 946 | 941 | 941 | 4,500 |
| 2024/07/12 | 929 | 935 | 920 | 935 | 2,800 |
| 2024/07/11 | 928 | 939 | 909 | 928 | 6,700 |
| 2024/07/10 | 927 | 928 | 918 | 928 | 3,100 |
| 2024/07/09 | 931 | 931 | 916 | 927 | 2,800 |
| 2024/07/08 | 935 | 947 | 915 | 931 | 6,800 |
| 2024/07/05 | 954 | 954 | 890 | 941 | 31,300 |
| 2024/07/04 | 974 | 974 | 946 | 954 | 12,200 |
| 2024/07/03 | 949 | 974 | 947 | 959 | 6,700 |
| 2024/07/02 | 949 | 957 | 947 | 954 | 5,000 |
| 2024/07/01 | 959 | 960 | 944 | 948 | 6,300 |
| 2024/06/28 | 949 | 976 | 937 | 951 | 23,200 |
| 2024/06/27 | 920 | 949 | 918 | 949 | 11,800 |
| 2024/06/26 | 910 | 930 | 909 | 926 | 5,400 |
| 2024/06/25 | 920 | 938 | 909 | 913 | 15,600 |
| 2024/06/24 | 936 | 937 | 910 | 920 | 13,000 |
| 2024/06/21 | 930 | 930 | 920 | 927 | 11,700 |
| 2024/06/20 | 909 | 922 | 902 | 916 | 20,900 |
| 2024/06/19 | 870 | 908 | 870 | 894 | 30,100 |
| 2024/06/18 | 848 | 877 | 845 | 868 | 22,300 |
| 2024/06/17 | 849 | 854 | 843 | 845 | 17,400 |
| 2024/06/14 | 835 | 845 | 835 | 845 | 1,500 |
| 2024/06/13 | 843 | 844 | 834 | 844 | 5,100 |
| 2024/06/12 | 840 | 844 | 839 | 840 | 6,000 |
| 2024/06/11 | 836 | 847 | 823 | 840 | 7,300 |
| 2024/06/10 | 831 | 840 | 831 | 840 | 1,800 |
| 2024/06/07 | 834 | 834 | 827 | 831 | 700 |
| 2024/06/06 | 846 | 846 | 828 | 830 | 7,400 |
| 2024/06/05 | 847 | 848 | 836 | 836 | 3,000 |
| 2024/06/04 | 838 | 849 | 838 | 849 | 2,900 |
| 2024/06/03 | 849 | 849 | 826 | 840 | 5,900 |
| 2024/05/31 | 848 | 857 | 842 | 849 | 9,000 |
| 2024/05/30 | 803 | 845 | 803 | 845 | 14,000 |
| 2024/05/29 | 820 | 820 | 796 | 806 | 16,700 |
| 2024/05/28 | 847 | 848 | 820 | 820 | 18,500 |
| 2024/05/27 | 850 | 850 | 841 | 846 | 6,800 |
| 2024/05/24 | 851 | 855 | 845 | 845 | 7,900 |
| 2024/05/23 | 861 | 864 | 857 | 861 | 4,200 |
| 2024/05/22 | 872 | 876 | 858 | 861 | 8,900 |
| 2024/05/21 | 883 | 884 | 869 | 870 | 12,300 |
| 2024/05/20 | 873 | 885 | 868 | 883 | 13,700 |
| 2024/05/17 | 863 | 865 | 855 | 865 | 13,400 |
| 2024/05/16 | 856 | 867 | 843 | 859 | 29,000 |
| 2024/05/15 | 894 | 894 | 825 | 841 | 120,000 |
| 2024/05/14 | 836 | 846 | 825 | 834 | 19,200 |
| 2024/05/13 | 804 | 831 | 804 | 831 | 24,500 |
| 2024/05/10 | 799 | 799 | 779 | 794 | 13,000 |
| 2024/05/09 | 828 | 828 | 799 | 799 | 19,900 |
| 2024/05/08 | 815 | 833 | 815 | 823 | 46,400 |
| 2024/05/07 | 809 | 822 | 808 | 818 | 20,900 |
| 2024/05/02 | 790 | 803 | 782 | 803 | 13,600 |
| 2024/05/01 | 791 | 798 | 781 | 795 | 8,700 |
| 2024/04/30 | 787 | 787 | 761 | 781 | 12,700 |
| 2024/04/26 | 757 | 775 | 750 | 767 | 6,800 |
| 2024/04/25 | 753 | 776 | 751 | 756 | 6,400 |
| 2024/04/24 | 741 | 752 | 741 | 747 | 2,100 |
| 2024/04/23 | 748 | 748 | 736 | 741 | 4,600 |
| 2024/04/22 | 757 | 760 | 741 | 748 | 5,400 |
| 2024/04/19 | 752 | 762 | 745 | 749 | 7,000 |
| 2024/04/18 | 742 | 758 | 742 | 752 | 5,900 |
| 2024/04/17 | 738 | 747 | 733 | 742 | 2,300 |
| 2024/04/16 | 762 | 762 | 738 | 743 | 5,500 |
| 2024/04/15 | 755 | 763 | 755 | 763 | 3,900 |
| 2024/04/12 | 769 | 771 | 755 | 760 | 6,200 |
| 2024/04/11 | 749 | 764 | 748 | 764 | 4,800 |
| 2024/04/10 | 753 | 760 | 752 | 752 | 3,000 |
| 2024/04/09 | 756 | 756 | 751 | 756 | 1,000 |
| 2024/04/08 | 756 | 756 | 751 | 755 | 1,600 |
| 2024/04/05 | 743 | 754 | 743 | 754 | 6,000 |
| 2024/04/04 | 750 | 750 | 748 | 748 | 1,000 |
| 2024/04/03 | 752 | 752 | 750 | 750 | 1,000 |
| 2024/04/02 | 752 | 759 | 752 | 752 | 3,700 |
| 2024/04/01 | 760 | 763 | 750 | 760 | 2,500 |
| 2024/03/29 | 745 | 760 | 745 | 760 | 4,200 |
| 2024/03/28 | 756 | 759 | 743 | 743 | 11,800 |
| 2024/03/27 | 770 | 770 | 763 | 766 | 6,500 |
| 2024/03/26 | 742 | 760 | 738 | 760 | 7,200 |
| 2024/03/25 | 735 | 742 | 732 | 741 | 5,800 |
| 2024/03/22 | 738 | 738 | 736 | 738 | 1,500 |
| 2024/03/21 | 744 | 744 | 737 | 741 | 5,700 |
| 2024/03/19 | 727 | 745 | 727 | 745 | 4,900 |
| 2024/03/18 | 749 | 749 | 726 | 739 | 13,900 |
| 2024/03/15 | 736 | 754 | 736 | 741 | 6,300 |
| 2024/03/14 | 742 | 742 | 732 | 741 | 1,900 |
| 2024/03/13 | 732 | 745 | 732 | 742 | 4,700 |
| 2024/03/12 | 734 | 735 | 730 | 731 | 5,000 |
| 2024/03/11 | 755 | 755 | 710 | 740 | 20,900 |
| 2024/03/08 | 748 | 758 | 737 | 758 | 4,900 |
| 2024/03/07 | 750 | 755 | 733 | 754 | 8,500 |
| 2024/03/06 | 750 | 759 | 740 | 743 | 3,700 |
| 2024/03/05 | 735 | 764 | 732 | 755 | 13,400 |
| 2024/03/04 | 739 | 755 | 732 | 732 | 7,000 |
| 2024/03/01 | 752 | 764 | 731 | 738 | 8,800 |
| 2024/02/29 | 780 | 780 | 752 | 752 | 11,300 |
| 2024/02/28 | 777 | 788 | 752 | 784 | 13,500 |
| 2024/02/27 | 787 | 787 | 777 | 777 | 6,400 |
| 2024/02/26 | 799 | 799 | 770 | 775 | 16,000 |
| 2024/02/22 | 808 | 809 | 793 | 799 | 6,700 |
| 2024/02/21 | 784 | 808 | 783 | 808 | 8,200 |
| 2024/02/20 | 795 | 797 | 787 | 797 | 4,100 |
| 2024/02/19 | 788 | 789 | 774 | 789 | 6,200 |
| 2024/02/16 | 773 | 786 | 771 | 779 | 6,600 |
| 2024/02/15 | 825 | 825 | 766 | 768 | 24,800 |
| 2024/02/14 | 815 | 830 | 805 | 812 | 33,800 |
| 2024/02/13 | 768 | 786 | 758 | 786 | 16,000 |
| 2024/02/09 | 757 | 761 | 757 | 757 | 3,600 |
| 2024/02/08 | 771 | 774 | 761 | 766 | 4,700 |
| 2024/02/07 | 773 | 776 | 763 | 774 | 2,900 |
| 2024/02/06 | 786 | 786 | 766 | 773 | 3,600 |
| 2024/02/05 | 764 | 781 | 762 | 781 | 5,800 |
| 2024/02/02 | 790 | 790 | 736 | 764 | 16,800 |
| 2024/02/01 | 799 | 799 | 789 | 790 | 3,800 |
| 2024/01/31 | 792 | 800 | 792 | 799 | 5,700 |
| 2024/01/30 | 788 | 799 | 786 | 796 | 7,800 |
| 2024/01/29 | 774 | 782 | 774 | 781 | 3,100 |
| 2024/01/26 | 771 | 775 | 767 | 774 | 3,300 |
| 2024/01/25 | 761 | 768 | 750 | 764 | 6,600 |
| 2024/01/24 | 745 | 752 | 742 | 752 | 3,900 |
| 2024/01/23 | 747 | 770 | 731 | 745 | 9,300 |
| 2024/01/22 | 723 | 770 | 721 | 739 | 32,200 |
| 2024/01/19 | 715 | 719 | 711 | 719 | 4,200 |
| 2024/01/18 | 715 | 715 | 705 | 708 | 5,300 |
| 2024/01/17 | 700 | 710 | 700 | 706 | 10,100 |
| 2024/01/16 | 699 | 699 | 690 | 692 | 4,900 |
| 2024/01/15 | 691 | 700 | 690 | 690 | 4,900 |
| 2024/01/12 | 699 | 700 | 672 | 688 | 20,300 |
| 2024/01/11 | 700 | 705 | 694 | 699 | 4,100 |
| 2024/01/10 | 719 | 719 | 691 | 694 | 7,500 |
| 2024/01/09 | 711 | 720 | 711 | 719 | 2,900 |
| 2024/01/05 | 712 | 714 | 705 | 705 | 3,400 |
| 2024/01/04 | 684 | 712 | 684 | 712 | 4,800 |
| 2023/12/29 | 678 | 684 | 678 | 679 | 2,300 |
| 2023/12/28 | 667 | 689 | 667 | 688 | 9,000 |
| 2023/12/27 | 666 | 677 | 666 | 670 | 7,800 |
| 2023/12/26 | 676 | 685 | 667 | 667 | 9,000 |
| 2023/12/25 | 689 | 689 | 672 | 678 | 14,600 |
| 2023/12/22 | 688 | 702 | 686 | 687 | 7,700 |
| 2023/12/21 | 688 | 691 | 679 | 685 | 14,900 |
| 2023/12/20 | 700 | 702 | 694 | 694 | 4,500 |
| 2023/12/19 | 700 | 708 | 692 | 700 | 5,600 |
| 2023/12/18 | 696 | 704 | 680 | 704 | 11,800 |
| 2023/12/15 | 706 | 706 | 690 | 694 | 10,300 |
| 2023/12/14 | 708 | 708 | 691 | 705 | 9,400 |
| 2023/12/13 | 700 | 710 | 698 | 701 | 6,700 |
| 2023/12/12 | 716 | 716 | 705 | 710 | 3,600 |
| 2023/12/11 | 709 | 718 | 707 | 716 | 2,900 |
| 2023/12/08 | 708 | 712 | 705 | 709 | 8,000 |
| 2023/12/07 | 723 | 732 | 718 | 718 | 4,400 |
| 2023/12/06 | 706 | 733 | 706 | 733 | 22,300 |
| 2023/12/05 | 735 | 735 | 716 | 722 | 5,000 |
| 2023/12/04 | 709 | 729 | 709 | 725 | 8,300 |
| 2023/12/01 | 757 | 757 | 716 | 717 | 15,500 |
| 2023/11/30 | 752 | 758 | 743 | 747 | 7,800 |
| 2023/11/29 | 727 | 760 | 725 | 748 | 9,600 |
| 2023/11/28 | 711 | 734 | 711 | 733 | 17,500 |
| 2023/11/27 | 710 | 719 | 710 | 710 | 12,200 |
| 2023/11/24 | 712 | 721 | 691 | 709 | 19,600 |
| 2023/11/22 | 705 | 719 | 705 | 716 | 9,200 |
| 2023/11/21 | 724 | 733 | 688 | 700 | 16,800 |
| 2023/11/20 | 720 | 749 | 718 | 728 | 10,600 |
| 2023/11/17 | 693 | 727 | 693 | 720 | 29,000 |
| 2023/11/16 | 715 | 715 | 660 | 696 | 39,400 |
| 2023/11/15 | 760 | 760 | 681 | 700 | 64,600 |
| 2023/11/14 | 777 | 794 | 750 | 766 | 33,500 |
| 2023/11/13 | 751 | 772 | 751 | 766 | 8,700 |
| 2023/11/10 | 748 | 764 | 742 | 751 | 12,100 |
| 2023/11/09 | 739 | 755 | 737 | 755 | 6,100 |
| 2023/11/08 | 768 | 769 | 739 | 739 | 8,400 |
| 2023/11/07 | 792 | 792 | 762 | 762 | 14,900 |
| 2023/11/06 | 768 | 808 | 764 | 789 | 15,000 |
| 2023/11/02 | 719 | 764 | 719 | 764 | 14,000 |
| 2023/11/01 | 731 | 731 | 712 | 719 | 5,500 |
| 2023/10/31 | 732 | 732 | 707 | 723 | 12,000 |
| 2023/10/30 | 741 | 748 | 732 | 732 | 3,300 |
| 2023/10/27 | 718 | 750 | 705 | 750 | 14,900 |
| 2023/10/26 | 729 | 729 | 705 | 714 | 9,700 |
| 2023/10/25 | 760 | 760 | 711 | 727 | 9,800 |
| 2023/10/24 | 735 | 748 | 686 | 748 | 26,700 |
| 2023/10/23 | 735 | 735 | 691 | 714 | 23,000 |
| 2023/10/20 | 752 | 755 | 718 | 739 | 15,100 |
| 2023/10/19 | 773 | 777 | 751 | 768 | 18,100 |
| 2023/10/18 | 770 | 788 | 763 | 788 | 7,900 |
| 2023/10/17 | 778 | 788 | 745 | 770 | 13,600 |
| 2023/10/16 | 763 | 772 | 748 | 768 | 15,500 |
| 2023/10/13 | 785 | 785 | 757 | 763 | 16,200 |
| 2023/10/12 | 782 | 789 | 774 | 785 | 5,400 |
| 2023/10/11 | 808 | 808 | 783 | 783 | 7,700 |
| 2023/10/10 | 803 | 818 | 798 | 808 | 12,100 |
| 2023/10/06 | 783 | 810 | 783 | 792 | 14,400 |
| 2023/10/05 | 768 | 806 | 768 | 798 | 12,400 |
| 2023/10/04 | 766 | 793 | 748 | 768 | 29,500 |
| 2023/10/03 | 820 | 820 | 778 | 779 | 31,200 |