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 |
|---|---|---|---|---|---|
| 2024/04/26 | 737 | 740 | 732 | 739 | 55,100 |
| 2024/04/25 | 744 | 744 | 732 | 732 | 34,200 |
| 2024/04/24 | 740 | 744 | 737 | 743 | 47,600 |
| 2024/04/23 | 735 | 738 | 733 | 738 | 27,200 |
| 2024/04/22 | 740 | 741 | 732 | 734 | 51,900 |
| 2024/04/19 | 743 | 743 | 720 | 730 | 61,100 |
| 2024/04/18 | 731 | 746 | 730 | 746 | 57,900 |
| 2024/04/17 | 741 | 741 | 732 | 734 | 40,500 |
| 2024/04/16 | 744 | 746 | 739 | 742 | 54,600 |
| 2024/04/15 | 751 | 754 | 742 | 747 | 80,500 |
| 2024/04/12 | 755 | 762 | 752 | 758 | 49,000 |
| 2024/04/11 | 758 | 759 | 751 | 757 | 21,900 |
| 2024/04/10 | 764 | 766 | 761 | 765 | 32,000 |
| 2024/04/09 | 762 | 765 | 754 | 765 | 39,400 |
| 2024/04/08 | 761 | 767 | 757 | 766 | 43,200 |
| 2024/04/05 | 761 | 768 | 750 | 760 | 55,500 |
| 2024/04/04 | 771 | 775 | 764 | 771 | 65,100 |
| 2024/04/03 | 772 | 775 | 767 | 771 | 43,900 |
| 2024/04/02 | 799 | 799 | 777 | 780 | 50,800 |
| 2024/04/01 | 810 | 815 | 795 | 796 | 103,700 |
| 2024/03/29 | 791 | 797 | 790 | 797 | 59,100 |
| 2024/03/28 | 785 | 793 | 785 | 789 | 48,100 |
| 2024/03/27 | 798 | 804 | 795 | 799 | 99,400 |
| 2024/03/26 | 792 | 795 | 785 | 792 | 59,900 |
| 2024/03/25 | 790 | 800 | 789 | 792 | 89,000 |
| 2024/03/22 | 780 | 786 | 778 | 786 | 45,400 |
| 2024/03/21 | 782 | 787 | 776 | 779 | 79,300 |
| 2024/03/19 | 770 | 779 | 770 | 779 | 48,000 |
| 2024/03/18 | 774 | 777 | 763 | 770 | 85,900 |
| 2024/03/15 | 780 | 780 | 766 | 770 | 40,400 |
| 2024/03/14 | 781 | 781 | 771 | 780 | 36,300 |
| 2024/03/13 | 780 | 788 | 775 | 780 | 77,900 |
| 2024/03/12 | 759 | 779 | 751 | 779 | 85,100 |
| 2024/03/11 | 755 | 763 | 751 | 756 | 56,300 |
| 2024/03/08 | 746 | 761 | 746 | 757 | 94,800 |
| 2024/03/07 | 752 | 755 | 745 | 750 | 54,300 |
| 2024/03/06 | 735 | 752 | 734 | 748 | 92,100 |
| 2024/03/05 | 744 | 744 | 733 | 740 | 53,900 |
| 2024/03/04 | 745 | 753 | 745 | 748 | 75,800 |
| 2024/03/01 | 746 | 747 | 740 | 744 | 45,700 |
| 2024/02/29 | 748 | 753 | 741 | 746 | 47,100 |
| 2024/02/28 | 763 | 763 | 750 | 751 | 53,400 |
| 2024/02/27 | 753 | 767 | 752 | 763 | 149,200 |
| 2024/02/26 | 745 | 756 | 745 | 753 | 96,100 |
| 2024/02/22 | 735 | 744 | 729 | 743 | 87,300 |
| 2024/02/21 | 731 | 735 | 721 | 735 | 70,100 |
| 2024/02/20 | 730 | 736 | 729 | 732 | 46,300 |
| 2024/02/19 | 732 | 733 | 725 | 730 | 43,700 |
| 2024/02/16 | 733 | 735 | 729 | 732 | 70,900 |
| 2024/02/15 | 750 | 750 | 732 | 735 | 59,400 |
| 2024/02/14 | 750 | 751 | 741 | 749 | 69,300 |
| 2024/02/13 | 747 | 754 | 744 | 752 | 95,600 |
| 2024/02/09 | 745 | 747 | 736 | 742 | 46,400 |
| 2024/02/08 | 738 | 745 | 729 | 744 | 108,000 |
| 2024/02/07 | 725 | 738 | 721 | 734 | 74,200 |
| 2024/02/06 | 730 | 735 | 724 | 725 | 48,300 |
| 2024/02/05 | 732 | 738 | 729 | 733 | 92,200 |
| 2024/02/02 | 722 | 732 | 720 | 732 | 133,800 |
| 2024/02/01 | 705 | 725 | 702 | 725 | 233,800 |
| 2024/01/31 | 689 | 698 | 686 | 698 | 65,600 |
| 2024/01/30 | 686 | 692 | 684 | 689 | 100,400 |
| 2024/01/29 | 686 | 686 | 680 | 682 | 65,900 |
| 2024/01/26 | 697 | 697 | 686 | 686 | 76,700 |
| 2024/01/25 | 699 | 700 | 694 | 698 | 75,700 |
| 2024/01/24 | 698 | 700 | 693 | 694 | 50,100 |
| 2024/01/23 | 705 | 705 | 697 | 700 | 85,500 |
| 2024/01/22 | 703 | 708 | 703 | 705 | 69,100 |
| 2024/01/19 | 698 | 699 | 695 | 697 | 39,900 |
| 2024/01/18 | 695 | 699 | 692 | 698 | 50,100 |
| 2024/01/17 | 691 | 696 | 690 | 690 | 32,300 |
| 2024/01/16 | 698 | 698 | 689 | 690 | 52,900 |
| 2024/01/15 | 690 | 697 | 689 | 693 | 47,100 |
| 2024/01/12 | 692 | 697 | 684 | 689 | 69,500 |
| 2024/01/11 | 686 | 688 | 680 | 687 | 56,400 |
| 2024/01/10 | 684 | 684 | 679 | 682 | 45,400 |
| 2024/01/09 | 686 | 688 | 680 | 684 | 87,200 |
| 2024/01/05 | 680 | 690 | 671 | 680 | 153,800 |
| 2024/01/04 | 670 | 674 | 663 | 674 | 107,500 |