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 |
|---|---|---|---|---|---|
| 2024/12/30 | 780 | 783 | 780 | 781 | 4,800 |
| 2024/12/27 | 778 | 784 | 778 | 779 | 2,200 |
| 2024/12/26 | 783 | 793 | 774 | 780 | 10,400 |
| 2024/12/25 | 779 | 780 | 767 | 780 | 7,800 |
| 2024/12/24 | 781 | 784 | 777 | 779 | 3,700 |
| 2024/12/23 | 781 | 795 | 767 | 780 | 22,100 |
| 2024/12/20 | 781 | 783 | 772 | 772 | 9,700 |
| 2024/12/19 | 773 | 785 | 771 | 784 | 3,000 |
| 2024/12/18 | 775 | 783 | 775 | 783 | 1,800 |
| 2024/12/17 | 770 | 790 | 767 | 769 | 8,800 |
| 2024/12/16 | 794 | 794 | 766 | 771 | 10,700 |
| 2024/12/13 | 771 | 786 | 769 | 786 | 8,300 |
| 2024/12/12 | 787 | 787 | 766 | 775 | 15,900 |
| 2024/12/11 | 780 | 783 | 778 | 783 | 1,200 |
| 2024/12/10 | 788 | 788 | 773 | 780 | 2,500 |
| 2024/12/09 | 773 | 792 | 773 | 789 | 5,900 |
| 2024/12/06 | 779 | 783 | 771 | 777 | 8,500 |
| 2024/12/05 | 784 | 784 | 778 | 784 | 2,200 |
| 2024/12/04 | 796 | 796 | 781 | 789 | 18,500 |
| 2024/12/03 | 800 | 800 | 779 | 790 | 28,800 |
| 2024/12/02 | 790 | 795 | 785 | 788 | 1,700 |
| 2024/11/29 | 795 | 798 | 785 | 789 | 3,800 |
| 2024/11/28 | 778 | 800 | 774 | 800 | 15,400 |
| 2024/11/27 | 761 | 777 | 761 | 774 | 7,500 |
| 2024/11/26 | 768 | 768 | 751 | 761 | 20,700 |
| 2024/11/25 | 773 | 773 | 750 | 768 | 11,500 |
| 2024/11/22 | 789 | 789 | 776 | 777 | 3,600 |
| 2024/11/21 | 787 | 787 | 778 | 785 | 4,600 |
| 2024/11/20 | 787 | 793 | 785 | 788 | 900 |
| 2024/11/19 | 797 | 797 | 780 | 790 | 4,900 |
| 2024/11/18 | 800 | 800 | 785 | 797 | 7,700 |
| 2024/11/15 | 790 | 802 | 785 | 802 | 8,400 |
| 2024/11/14 | 809 | 824 | 789 | 804 | 35,100 |
| 2024/11/13 | 811 | 831 | 800 | 803 | 65,300 |
| 2024/11/12 | 892 | 940 | 891 | 916 | 36,500 |
| 2024/11/11 | 875 | 882 | 868 | 877 | 14,800 |
| 2024/11/08 | 860 | 870 | 860 | 865 | 1,900 |
| 2024/11/07 | 866 | 867 | 849 | 854 | 5,900 |
| 2024/11/06 | 868 | 872 | 865 | 865 | 3,400 |
| 2024/11/05 | 865 | 873 | 865 | 867 | 600 |
| 2024/11/01 | 873 | 873 | 865 | 866 | 2,100 |
| 2024/10/31 | 876 | 876 | 865 | 865 | 700 |
| 2024/10/30 | 858 | 875 | 858 | 867 | 9,000 |
| 2024/10/29 | 820 | 853 | 820 | 853 | 3,500 |
| 2024/10/28 | 790 | 824 | 790 | 815 | 2,500 |
| 2024/10/25 | 828 | 832 | 793 | 803 | 10,100 |
| 2024/10/24 | 851 | 855 | 842 | 842 | 2,500 |
| 2024/10/23 | 872 | 872 | 854 | 854 | 1,700 |
| 2024/10/22 | 863 | 863 | 857 | 857 | 700 |
| 2024/10/21 | 861 | 870 | 861 | 864 | 3,200 |
| 2024/10/18 | 868 | 868 | 854 | 857 | 1,500 |
| 2024/10/17 | 852 | 884 | 852 | 871 | 5,500 |
| 2024/10/16 | 858 | 858 | 822 | 855 | 4,900 |
| 2024/10/15 | 848 | 854 | 843 | 854 | 2,100 |
| 2024/10/11 | 839 | 848 | 839 | 848 | 600 |
| 2024/10/10 | 858 | 858 | 837 | 838 | 4,000 |
| 2024/10/09 | 862 | 862 | 851 | 851 | 1,000 |
| 2024/10/08 | 858 | 867 | 854 | 862 | 2,000 |
| 2024/10/07 | 852 | 868 | 852 | 868 | 3,900 |
| 2024/10/04 | 846 | 846 | 826 | 844 | 2,000 |
| 2024/10/03 | 838 | 848 | 838 | 845 | 2,700 |
| 2024/10/02 | 863 | 863 | 820 | 828 | 18,000 |
| 2024/10/01 | 853 | 870 | 853 | 866 | 3,500 |
| 2024/09/30 | 875 | 875 | 842 | 842 | 4,700 |
| 2024/09/27 | 887 | 895 | 873 | 880 | 4,300 |
| 2024/09/26 | 898 | 898 | 887 | 897 | 8,900 |
| 2024/09/25 | 909 | 916 | 883 | 898 | 8,900 |
| 2024/09/24 | 915 | 915 | 906 | 915 | 2,700 |
| 2024/09/20 | 925 | 925 | 911 | 911 | 3,600 |
| 2024/09/19 | 931 | 931 | 903 | 915 | 4,600 |
| 2024/09/18 | 933 | 933 | 905 | 918 | 9,000 |
| 2024/09/17 | 889 | 934 | 889 | 934 | 16,300 |
| 2024/09/13 | 850 | 897 | 850 | 877 | 15,600 |
| 2024/09/12 | 824 | 854 | 824 | 840 | 9,800 |
| 2024/09/11 | 835 | 836 | 810 | 818 | 9,200 |
| 2024/09/10 | 843 | 843 | 828 | 835 | 2,300 |
| 2024/09/09 | 831 | 832 | 808 | 828 | 5,400 |
| 2024/09/06 | 841 | 841 | 825 | 831 | 2,300 |
| 2024/09/05 | 832 | 837 | 825 | 832 | 3,700 |
| 2024/09/04 | 838 | 839 | 826 | 834 | 4,600 |
| 2024/09/03 | 863 | 863 | 850 | 853 | 3,200 |
| 2024/09/02 | 860 | 865 | 855 | 860 | 2,000 |
| 2024/08/30 | 832 | 867 | 832 | 853 | 5,300 |
| 2024/08/29 | 832 | 840 | 831 | 832 | 2,600 |
| 2024/08/28 | 830 | 844 | 830 | 832 | 3,100 |
| 2024/08/27 | 838 | 846 | 832 | 832 | 3,900 |
| 2024/08/26 | 833 | 838 | 831 | 834 | 2,100 |
| 2024/08/23 | 829 | 835 | 826 | 832 | 2,900 |
| 2024/08/22 | 825 | 836 | 824 | 829 | 2,400 |
| 2024/08/21 | 823 | 826 | 821 | 822 | 2,400 |
| 2024/08/20 | 840 | 841 | 823 | 823 | 6,300 |
| 2024/08/19 | 838 | 847 | 821 | 830 | 4,500 |
| 2024/08/16 | 849 | 849 | 818 | 838 | 16,300 |
| 2024/08/15 | 848 | 848 | 823 | 833 | 6,900 |
| 2024/08/14 | 884 | 884 | 826 | 848 | 28,000 |
| 2024/08/13 | 789 | 870 | 788 | 867 | 26,800 |
| 2024/08/09 | 756 | 800 | 756 | 778 | 17,900 |
| 2024/08/08 | 756 | 768 | 730 | 750 | 5,400 |
| 2024/08/07 | 690 | 794 | 690 | 752 | 14,800 |
| 2024/08/06 | 749 | 749 | 690 | 697 | 23,200 |
| 2024/08/05 | 743 | 743 | 674 | 674 | 39,200 |
| 2024/08/02 | 881 | 882 | 820 | 824 | 29,200 |
| 2024/08/01 | 967 | 980 | 912 | 931 | 17,500 |
| 2024/07/31 | 952 | 974 | 946 | 965 | 10,500 |
| 2024/07/30 | 954 | 957 | 950 | 951 | 2,800 |
| 2024/07/29 | 953 | 956 | 949 | 953 | 6,200 |
| 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 |