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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/15 | 914 | 924 | 914 | 919 | 74,300 |
| 2024/10/11 | 895 | 902 | 887 | 899 | 67,000 |
| 2024/10/10 | 892 | 895 | 887 | 893 | 38,500 |
| 2024/10/09 | 876 | 892 | 874 | 888 | 45,700 |
| 2024/10/08 | 868 | 882 | 862 | 870 | 52,100 |
| 2024/10/07 | 859 | 868 | 856 | 868 | 41,700 |
| 2024/10/04 | 851 | 860 | 848 | 855 | 34,700 |
| 2024/10/03 | 850 | 853 | 842 | 847 | 24,800 |
| 2024/10/02 | 839 | 839 | 824 | 833 | 38,900 |
| 2024/10/01 | 824 | 843 | 824 | 839 | 13,200 |
| 2024/09/30 | 835 | 839 | 824 | 826 | 34,000 |
| 2024/09/27 | 875 | 875 | 847 | 853 | 52,900 |
| 2024/09/26 | 854 | 878 | 854 | 878 | 94,100 |
| 2024/09/25 | 854 | 858 | 847 | 847 | 46,000 |
| 2024/09/24 | 860 | 860 | 846 | 854 | 40,200 |
| 2024/09/20 | 845 | 860 | 845 | 848 | 114,400 |
| 2024/09/19 | 847 | 855 | 840 | 845 | 37,700 |
| 2024/09/18 | 830 | 851 | 830 | 840 | 40,000 |
| 2024/09/17 | 826 | 834 | 816 | 827 | 46,900 |
| 2024/09/13 | 811 | 817 | 805 | 811 | 49,800 |
| 2024/09/12 | 825 | 828 | 808 | 820 | 51,900 |
| 2024/09/11 | 834 | 834 | 810 | 815 | 48,200 |
| 2024/09/10 | 825 | 834 | 824 | 830 | 29,300 |
| 2024/09/09 | 805 | 832 | 800 | 825 | 51,400 |
| 2024/09/06 | 831 | 833 | 803 | 812 | 38,900 |
| 2024/09/05 | 826 | 837 | 820 | 831 | 37,500 |
| 2024/09/04 | 816 | 828 | 811 | 826 | 45,500 |
| 2024/09/03 | 846 | 846 | 830 | 831 | 24,700 |
| 2024/09/02 | 844 | 850 | 828 | 839 | 21,100 |
| 2024/08/30 | 850 | 851 | 844 | 847 | 24,100 |
| 2024/08/29 | 856 | 863 | 842 | 850 | 51,100 |
| 2024/08/28 | 862 | 865 | 851 | 855 | 23,200 |
| 2024/08/27 | 848 | 862 | 848 | 862 | 61,800 |
| 2024/08/26 | 845 | 850 | 841 | 845 | 34,400 |
| 2024/08/23 | 844 | 850 | 843 | 843 | 34,900 |
| 2024/08/22 | 829 | 849 | 828 | 845 | 44,500 |
| 2024/08/21 | 829 | 830 | 823 | 825 | 17,000 |
| 2024/08/20 | 817 | 830 | 810 | 830 | 44,600 |
| 2024/08/19 | 806 | 814 | 805 | 810 | 51,900 |
| 2024/08/16 | 805 | 805 | 791 | 800 | 25,200 |
| 2024/08/15 | 785 | 794 | 773 | 794 | 53,300 |
| 2024/08/14 | 787 | 797 | 782 | 785 | 27,900 |
| 2024/08/13 | 775 | 791 | 771 | 791 | 21,900 |
| 2024/08/09 | 778 | 789 | 765 | 769 | 58,900 |
| 2024/08/08 | 769 | 781 | 763 | 763 | 38,800 |
| 2024/08/07 | 742 | 773 | 738 | 770 | 65,100 |
| 2024/08/06 | 742 | 773 | 742 | 752 | 77,400 |
| 2024/08/05 | 752 | 770 | 712 | 742 | 104,300 |
| 2024/08/02 | 787 | 796 | 780 | 784 | 75,300 |
| 2024/08/01 | 832 | 837 | 808 | 808 | 57,900 |
| 2024/07/31 | 825 | 833 | 820 | 833 | 49,200 |
| 2024/07/30 | 824 | 827 | 815 | 827 | 40,200 |
| 2024/07/29 | 811 | 825 | 806 | 823 | 34,900 |
| 2024/07/26 | 800 | 806 | 797 | 797 | 43,300 |
| 2024/07/25 | 818 | 818 | 804 | 805 | 74,300 |
| 2024/07/24 | 825 | 831 | 819 | 820 | 49,000 |
| 2024/07/23 | 822 | 836 | 822 | 830 | 32,600 |
| 2024/07/22 | 827 | 827 | 816 | 825 | 34,000 |
| 2024/07/19 | 828 | 830 | 822 | 827 | 29,200 |
| 2024/07/18 | 819 | 837 | 819 | 829 | 46,400 |
| 2024/07/17 | 829 | 831 | 820 | 826 | 43,100 |
| 2024/07/16 | 838 | 838 | 818 | 819 | 39,200 |
| 2024/07/12 | 820 | 830 | 818 | 828 | 46,000 |
| 2024/07/11 | 811 | 826 | 811 | 821 | 56,300 |
| 2024/07/10 | 806 | 813 | 796 | 811 | 50,900 |
| 2024/07/09 | 788 | 809 | 787 | 806 | 64,800 |
| 2024/07/08 | 800 | 800 | 785 | 791 | 61,700 |
| 2024/07/05 | 817 | 821 | 794 | 799 | 97,500 |
| 2024/07/04 | 818 | 818 | 808 | 808 | 31,900 |
| 2024/07/03 | 806 | 820 | 801 | 818 | 68,800 |
| 2024/07/02 | 803 | 810 | 801 | 804 | 73,300 |
| 2024/07/01 | 817 | 817 | 799 | 803 | 48,600 |
| 2024/06/28 | 823 | 823 | 805 | 810 | 42,500 |
| 2024/06/27 | 836 | 839 | 820 | 822 | 99,700 |
| 2024/06/26 | 834 | 838 | 830 | 835 | 63,500 |
| 2024/06/25 | 819 | 839 | 809 | 839 | 79,500 |
| 2024/06/24 | 813 | 817 | 809 | 813 | 67,100 |
| 2024/06/21 | 833 | 838 | 812 | 816 | 101,100 |
| 2024/06/20 | 842 | 852 | 819 | 830 | 117,000 |
| 2024/06/19 | 817 | 835 | 817 | 835 | 134,800 |
| 2024/06/18 | 799 | 810 | 797 | 809 | 101,500 |
| 2024/06/17 | 802 | 815 | 778 | 790 | 92,200 |
| 2024/06/14 | 803 | 810 | 790 | 794 | 86,700 |
| 2024/06/13 | 804 | 804 | 796 | 802 | 39,700 |
| 2024/06/12 | 800 | 808 | 799 | 805 | 77,700 |
| 2024/06/11 | 797 | 801 | 794 | 800 | 67,200 |
| 2024/06/10 | 790 | 798 | 788 | 796 | 80,600 |
| 2024/06/07 | 780 | 787 | 780 | 782 | 53,700 |
| 2024/06/06 | 777 | 780 | 769 | 778 | 72,600 |
| 2024/06/05 | 763 | 777 | 762 | 768 | 55,500 |
| 2024/06/04 | 762 | 767 | 760 | 764 | 29,400 |
| 2024/06/03 | 759 | 766 | 759 | 762 | 36,000 |
| 2024/05/31 | 748 | 759 | 748 | 758 | 48,600 |
| 2024/05/30 | 743 | 751 | 738 | 748 | 53,700 |
| 2024/05/29 | 760 | 762 | 749 | 749 | 43,100 |
| 2024/05/28 | 769 | 772 | 761 | 761 | 39,000 |
| 2024/05/27 | 774 | 781 | 760 | 760 | 90,100 |
| 2024/05/24 | 755 | 771 | 755 | 768 | 62,400 |
| 2024/05/23 | 758 | 765 | 747 | 763 | 49,200 |
| 2024/05/22 | 758 | 763 | 754 | 754 | 41,900 |
| 2024/05/21 | 758 | 773 | 758 | 760 | 78,500 |
| 2024/05/20 | 774 | 779 | 757 | 760 | 70,300 |
| 2024/05/17 | 754 | 769 | 747 | 762 | 92,500 |
| 2024/05/16 | 748 | 748 | 740 | 744 | 41,500 |
| 2024/05/15 | 756 | 756 | 742 | 742 | 57,200 |
| 2024/05/14 | 756 | 756 | 748 | 754 | 71,400 |
| 2024/05/13 | 752 | 755 | 748 | 753 | 42,500 |
| 2024/05/10 | 748 | 752 | 745 | 746 | 52,400 |
| 2024/05/09 | 735 | 745 | 735 | 741 | 43,900 |
| 2024/05/08 | 740 | 746 | 737 | 737 | 83,800 |
| 2024/05/07 | 749 | 752 | 744 | 748 | 90,300 |
| 2024/05/02 | 760 | 763 | 748 | 748 | 208,000 |
| 2024/05/01 | 792 | 792 | 750 | 758 | 222,100 |
| 2024/04/30 | 744 | 744 | 733 | 740 | 63,700 |
| 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 |