シーティーエス(4345)の株価時系列情報
シーティーエス(4345)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 919 | 920 | 904 | 910 | 45,200 |
| 2025/08/07 | 909 | 916 | 905 | 910 | 46,100 |
| 2025/08/06 | 899 | 910 | 899 | 909 | 59,600 |
| 2025/08/05 | 886 | 897 | 883 | 894 | 48,600 |
| 2025/08/04 | 878 | 888 | 873 | 881 | 70,100 |
| 2025/08/01 | 877 | 889 | 868 | 889 | 59,000 |
| 2025/07/31 | 857 | 884 | 855 | 877 | 116,300 |
| 2025/07/30 | 845 | 860 | 836 | 856 | 151,600 |
| 2025/07/29 | 845 | 846 | 839 | 844 | 38,700 |
| 2025/07/28 | 857 | 861 | 844 | 846 | 92,600 |
| 2025/07/25 | 845 | 857 | 842 | 857 | 125,000 |
| 2025/07/24 | 839 | 846 | 836 | 840 | 91,300 |
| 2025/07/23 | 824 | 847 | 817 | 837 | 249,100 |
| 2025/07/22 | 823 | 829 | 819 | 819 | 64,600 |
| 2025/07/18 | 824 | 824 | 815 | 819 | 46,100 |
| 2025/07/17 | 810 | 824 | 808 | 824 | 78,500 |
| 2025/07/16 | 816 | 822 | 809 | 809 | 51,200 |
| 2025/07/15 | 826 | 826 | 814 | 814 | 48,100 |
| 2025/07/14 | 823 | 825 | 817 | 820 | 66,400 |
| 2025/07/11 | 816 | 828 | 816 | 819 | 40,700 |
| 2025/07/10 | 821 | 821 | 815 | 817 | 70,800 |
| 2025/07/09 | 824 | 827 | 819 | 819 | 66,900 |
| 2025/07/08 | 830 | 837 | 822 | 825 | 62,900 |
| 2025/07/07 | 838 | 846 | 829 | 840 | 113,300 |
| 2025/07/04 | 830 | 834 | 821 | 832 | 73,900 |
| 2025/07/03 | 816 | 833 | 813 | 825 | 125,000 |
| 2025/07/02 | 818 | 829 | 810 | 812 | 103,500 |
| 2025/07/01 | 806 | 814 | 804 | 807 | 80,400 |
| 2025/06/30 | 821 | 821 | 806 | 806 | 61,200 |
| 2025/06/27 | 815 | 816 | 810 | 815 | 63,400 |
| 2025/06/26 | 816 | 818 | 810 | 810 | 51,500 |
| 2025/06/25 | 819 | 819 | 807 | 814 | 84,100 |
| 2025/06/24 | 834 | 834 | 817 | 823 | 73,400 |
| 2025/06/23 | 824 | 834 | 821 | 827 | 56,600 |
| 2025/06/20 | 831 | 832 | 824 | 824 | 112,700 |
| 2025/06/19 | 833 | 839 | 833 | 833 | 48,500 |
| 2025/06/18 | 838 | 839 | 830 | 833 | 48,700 |
| 2025/06/17 | 829 | 839 | 829 | 835 | 68,300 |
| 2025/06/16 | 838 | 838 | 828 | 832 | 88,500 |
| 2025/06/13 | 836 | 843 | 815 | 823 | 90,200 |
| 2025/06/12 | 829 | 847 | 829 | 836 | 65,700 |
| 2025/06/11 | 837 | 842 | 828 | 828 | 80,600 |
| 2025/06/10 | 839 | 843 | 827 | 827 | 61,500 |
| 2025/06/09 | 838 | 840 | 831 | 837 | 84,900 |
| 2025/06/06 | 825 | 835 | 822 | 828 | 76,400 |
| 2025/06/05 | 839 | 846 | 816 | 822 | 120,400 |
| 2025/06/04 | 817 | 825 | 811 | 824 | 119,000 |
| 2025/06/03 | 792 | 815 | 792 | 808 | 113,400 |
| 2025/06/02 | 800 | 802 | 781 | 783 | 133,100 |
| 2025/05/30 | 810 | 810 | 801 | 802 | 73,400 |
| 2025/05/29 | 816 | 818 | 808 | 812 | 55,700 |
| 2025/05/28 | 814 | 818 | 807 | 807 | 39,400 |
| 2025/05/27 | 815 | 815 | 808 | 809 | 28,400 |
| 2025/05/26 | 804 | 815 | 803 | 808 | 56,300 |
| 2025/05/23 | 806 | 811 | 793 | 797 | 71,600 |
| 2025/05/22 | 802 | 804 | 797 | 798 | 41,800 |
| 2025/05/21 | 805 | 808 | 801 | 804 | 44,700 |
| 2025/05/20 | 807 | 813 | 800 | 800 | 45,300 |
| 2025/05/19 | 803 | 806 | 800 | 804 | 38,800 |
| 2025/05/16 | 802 | 805 | 793 | 801 | 53,100 |
| 2025/05/15 | 827 | 827 | 801 | 801 | 91,600 |
| 2025/05/14 | 811 | 827 | 803 | 827 | 78,600 |
| 2025/05/13 | 830 | 836 | 811 | 815 | 99,600 |
| 2025/05/12 | 832 | 833 | 815 | 823 | 154,300 |
| 2025/05/09 | 798 | 814 | 798 | 809 | 54,200 |
| 2025/05/08 | 797 | 797 | 787 | 793 | 32,500 |
| 2025/05/07 | 795 | 799 | 785 | 797 | 56,300 |
| 2025/05/02 | 789 | 792 | 783 | 785 | 50,500 |
| 2025/05/01 | 800 | 800 | 786 | 789 | 56,000 |
| 2025/04/30 | 804 | 811 | 792 | 801 | 134,200 |
| 2025/04/28 | 804 | 810 | 778 | 789 | 183,100 |
| 2025/04/25 | 808 | 809 | 796 | 800 | 66,100 |
| 2025/04/24 | 828 | 828 | 798 | 803 | 79,200 |
| 2025/04/23 | 821 | 827 | 818 | 823 | 58,600 |
| 2025/04/22 | 814 | 821 | 808 | 814 | 52,800 |
| 2025/04/21 | 812 | 817 | 804 | 811 | 40,100 |
| 2025/04/18 | 799 | 809 | 799 | 809 | 60,400 |
| 2025/04/17 | 789 | 794 | 785 | 794 | 34,700 |
| 2025/04/16 | 797 | 801 | 787 | 789 | 38,100 |
| 2025/04/15 | 794 | 800 | 787 | 788 | 62,400 |
| 2025/04/14 | 772 | 773 | 765 | 769 | 29,200 |
| 2025/04/11 | 752 | 771 | 734 | 761 | 53,900 |
| 2025/04/10 | 762 | 767 | 745 | 762 | 41,300 |
| 2025/04/09 | 727 | 730 | 717 | 720 | 47,500 |
| 2025/04/08 | 723 | 740 | 723 | 740 | 66,100 |
| 2025/04/07 | 679 | 711 | 675 | 692 | 95,500 |
| 2025/04/04 | 737 | 740 | 717 | 726 | 71,700 |
| 2025/04/03 | 750 | 756 | 740 | 752 | 74,600 |
| 2025/04/02 | 772 | 772 | 764 | 764 | 31,400 |
| 2025/04/01 | 783 | 783 | 772 | 772 | 27,200 |
| 2025/03/31 | 787 | 787 | 772 | 772 | 58,000 |
| 2025/03/28 | 807 | 807 | 789 | 789 | 44,900 |
| 2025/03/27 | 809 | 813 | 799 | 813 | 65,700 |
| 2025/03/26 | 803 | 812 | 803 | 809 | 64,900 |
| 2025/03/25 | 798 | 806 | 794 | 802 | 32,900 |
| 2025/03/24 | 793 | 799 | 788 | 795 | 34,600 |
| 2025/03/21 | 782 | 791 | 777 | 788 | 48,500 |
| 2025/03/19 | 785 | 789 | 779 | 782 | 92,900 |
| 2025/03/18 | 797 | 800 | 784 | 787 | 87,300 |
| 2025/03/17 | 805 | 805 | 785 | 791 | 76,400 |
| 2025/03/14 | 792 | 799 | 790 | 799 | 42,600 |
| 2025/03/13 | 795 | 802 | 793 | 800 | 45,600 |
| 2025/03/12 | 792 | 801 | 792 | 794 | 34,400 |
| 2025/03/11 | 800 | 802 | 790 | 799 | 46,500 |
| 2025/03/10 | 808 | 808 | 800 | 800 | 35,900 |
| 2025/03/07 | 814 | 814 | 795 | 797 | 95,700 |
| 2025/03/06 | 843 | 843 | 825 | 829 | 36,500 |
| 2025/03/05 | 842 | 845 | 835 | 842 | 31,800 |
| 2025/03/04 | 829 | 841 | 821 | 841 | 38,800 |
| 2025/03/03 | 826 | 834 | 819 | 828 | 56,800 |
| 2025/02/28 | 800 | 806 | 796 | 796 | 34,100 |
| 2025/02/27 | 799 | 805 | 797 | 801 | 33,900 |
| 2025/02/26 | 801 | 806 | 795 | 806 | 45,600 |
| 2025/02/25 | 804 | 808 | 791 | 806 | 54,000 |
| 2025/02/21 | 813 | 818 | 804 | 810 | 42,200 |
| 2025/02/20 | 825 | 825 | 814 | 820 | 27,100 |
| 2025/02/19 | 816 | 822 | 815 | 821 | 39,000 |
| 2025/02/18 | 823 | 825 | 815 | 821 | 36,100 |
| 2025/02/17 | 846 | 846 | 824 | 826 | 43,700 |
| 2025/02/14 | 859 | 859 | 843 | 855 | 20,500 |
| 2025/02/13 | 849 | 861 | 844 | 857 | 25,800 |
| 2025/02/12 | 855 | 855 | 842 | 846 | 24,700 |
| 2025/02/10 | 851 | 855 | 841 | 850 | 38,700 |
| 2025/02/07 | 838 | 852 | 838 | 846 | 16,600 |
| 2025/02/06 | 828 | 842 | 828 | 838 | 13,300 |
| 2025/02/05 | 818 | 829 | 817 | 823 | 24,600 |
| 2025/02/04 | 827 | 835 | 814 | 816 | 24,800 |
| 2025/02/03 | 836 | 838 | 821 | 821 | 48,200 |
| 2025/01/31 | 842 | 843 | 830 | 839 | 37,200 |
| 2025/01/30 | 835 | 844 | 823 | 839 | 51,600 |
| 2025/01/29 | 836 | 839 | 831 | 831 | 25,500 |
| 2025/01/28 | 825 | 837 | 823 | 835 | 26,600 |
| 2025/01/27 | 822 | 828 | 819 | 825 | 21,000 |
| 2025/01/24 | 822 | 824 | 814 | 817 | 32,700 |
| 2025/01/23 | 818 | 820 | 812 | 814 | 34,500 |
| 2025/01/22 | 820 | 822 | 812 | 819 | 28,700 |
| 2025/01/21 | 822 | 822 | 815 | 820 | 34,500 |
| 2025/01/20 | 818 | 830 | 817 | 822 | 23,300 |
| 2025/01/17 | 825 | 828 | 816 | 818 | 30,800 |
| 2025/01/16 | 824 | 836 | 824 | 830 | 19,000 |
| 2025/01/15 | 826 | 834 | 822 | 824 | 26,500 |
| 2025/01/14 | 830 | 831 | 819 | 826 | 26,900 |
| 2025/01/10 | 829 | 830 | 822 | 830 | 32,700 |
| 2025/01/09 | 835 | 841 | 828 | 830 | 45,300 |
| 2025/01/08 | 865 | 867 | 840 | 840 | 55,100 |
| 2025/01/07 | 877 | 877 | 865 | 867 | 39,900 |
| 2025/01/06 | 905 | 905 | 872 | 875 | 66,600 |
| 2024/12/30 | 937 | 937 | 902 | 903 | 44,100 |
| 2024/12/27 | 932 | 938 | 930 | 937 | 35,600 |
| 2024/12/26 | 932 | 938 | 914 | 928 | 49,700 |
| 2024/12/25 | 940 | 940 | 922 | 931 | 28,300 |
| 2024/12/24 | 940 | 940 | 925 | 925 | 21,400 |
| 2024/12/23 | 915 | 943 | 915 | 938 | 34,300 |
| 2024/12/20 | 921 | 926 | 909 | 915 | 34,000 |
| 2024/12/19 | 921 | 929 | 919 | 921 | 24,700 |
| 2024/12/18 | 930 | 936 | 926 | 929 | 41,300 |
| 2024/12/17 | 936 | 941 | 921 | 922 | 26,200 |
| 2024/12/16 | 929 | 938 | 924 | 929 | 41,100 |
| 2024/12/13 | 910 | 927 | 910 | 921 | 43,900 |
| 2024/12/12 | 918 | 934 | 917 | 921 | 52,000 |
| 2024/12/11 | 914 | 918 | 911 | 915 | 38,800 |
| 2024/12/10 | 942 | 942 | 911 | 911 | 35,700 |
| 2024/12/09 | 930 | 950 | 920 | 948 | 56,000 |
| 2024/12/06 | 913 | 929 | 913 | 929 | 21,900 |
| 2024/12/05 | 905 | 912 | 903 | 912 | 23,100 |
| 2024/12/04 | 912 | 919 | 901 | 908 | 32,600 |
| 2024/12/03 | 893 | 920 | 893 | 913 | 55,800 |
| 2024/12/02 | 907 | 907 | 863 | 886 | 75,700 |
| 2024/11/29 | 917 | 924 | 910 | 910 | 31,000 |
| 2024/11/28 | 920 | 920 | 906 | 913 | 26,300 |
| 2024/11/27 | 923 | 924 | 907 | 910 | 22,000 |
| 2024/11/26 | 917 | 929 | 917 | 925 | 18,600 |
| 2024/11/25 | 935 | 935 | 917 | 917 | 28,400 |
| 2024/11/22 | 931 | 935 | 916 | 918 | 28,500 |
| 2024/11/21 | 928 | 935 | 927 | 933 | 32,000 |
| 2024/11/20 | 915 | 928 | 915 | 928 | 31,800 |
| 2024/11/19 | 895 | 915 | 895 | 912 | 19,900 |
| 2024/11/18 | 890 | 898 | 883 | 895 | 18,700 |
| 2024/11/15 | 904 | 904 | 888 | 893 | 21,300 |
| 2024/11/14 | 914 | 923 | 900 | 900 | 28,000 |
| 2024/11/13 | 919 | 926 | 907 | 914 | 46,800 |
| 2024/11/12 | 920 | 920 | 911 | 911 | 15,200 |
| 2024/11/11 | 920 | 920 | 908 | 917 | 18,300 |
| 2024/11/08 | 919 | 929 | 913 | 920 | 45,800 |
| 2024/11/07 | 914 | 920 | 909 | 916 | 39,000 |
| 2024/11/06 | 901 | 916 | 885 | 905 | 44,400 |
| 2024/11/05 | 889 | 901 | 881 | 901 | 29,000 |
| 2024/11/01 | 918 | 920 | 878 | 887 | 49,500 |
| 2024/10/31 | 921 | 923 | 905 | 911 | 50,400 |
| 2024/10/30 | 919 | 929 | 916 | 916 | 242,900 |
| 2024/10/29 | 901 | 911 | 892 | 904 | 22,600 |
| 2024/10/28 | 897 | 910 | 888 | 901 | 42,900 |
| 2024/10/25 | 904 | 904 | 887 | 897 | 62,500 |
| 2024/10/24 | 901 | 904 | 885 | 895 | 72,300 |
| 2024/10/23 | 909 | 918 | 889 | 903 | 50,600 |
| 2024/10/22 | 948 | 951 | 909 | 915 | 94,500 |
| 2024/10/21 | 939 | 947 | 930 | 944 | 91,400 |
| 2024/10/18 | 928 | 938 | 927 | 938 | 75,800 |
| 2024/10/17 | 924 | 926 | 919 | 924 | 58,700 |
| 2024/10/16 | 917 | 924 | 910 | 919 | 66,500 |