ＣＳ－Ｃ(9258)の株価時系列情報
ＣＳ－Ｃ(9258)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 415 | 422 | 410 | 415 | 4,900 |
| 2025/07/30 | 425 | 427 | 421 | 421 | 1,000 |
| 2025/07/29 | 427 | 427 | 420 | 420 | 2,800 |
| 2025/07/28 | 427 | 427 | 419 | 427 | 4,300 |
| 2025/07/25 | 411 | 428 | 411 | 427 | 11,000 |
| 2025/07/24 | 401 | 443 | 401 | 411 | 79,700 |
| 2025/07/23 | 412 | 413 | 402 | 405 | 2,500 |
| 2025/07/22 | 412 | 412 | 412 | 412 | 500 |
| 2025/07/18 | 402 | 414 | 402 | 413 | 3,100 |
| 2025/07/17 | 401 | 409 | 401 | 401 | 1,400 |
| 2025/07/16 | 410 | 411 | 401 | 401 | 1,300 |
| 2025/07/15 | 413 | 413 | 404 | 406 | 2,000 |
| 2025/07/14 | 406 | 414 | 404 | 414 | 1,500 |
| 2025/07/11 | 405 | 437 | 403 | 414 | 37,200 |
| 2025/07/10 | 403 | 417 | 401 | 409 | 3,800 |
| 2025/07/09 | 409 | 409 | 403 | 403 | 600 |
| 2025/07/08 | 404 | 409 | 403 | 409 | 500 |
| 2025/07/07 | 405 | 409 | 404 | 404 | 1,000 |
| 2025/07/04 | 407 | 410 | 407 | 410 | 1,400 |
| 2025/07/03 | 409 | 410 | 400 | 404 | 5,800 |
| 2025/07/02 | 402 | 405 | 399 | 403 | 700 |
| 2025/07/01 | 405 | 409 | 401 | 404 | 1,800 |
| 2025/06/30 | 400 | 419 | 400 | 405 | 10,100 |
| 2025/06/27 | 408 | 413 | 399 | 404 | 8,500 |
| 2025/06/26 | 388 | 390 | 385 | 389 | 1,600 |
| 2025/06/25 | 387 | 388 | 383 | 388 | 800 |
| 2025/06/24 | 387 | 390 | 387 | 390 | 800 |
| 2025/06/23 | 390 | 393 | 387 | 389 | 1,100 |
| 2025/06/20 | 392 | 392 | 390 | 390 | 200 |
| 2025/06/19 | 388 | 396 | 388 | 396 | 1,200 |
| 2025/06/18 | 394 | 399 | 388 | 388 | 2,100 |
| 2025/06/17 | 398 | 398 | 398 | 398 | 200 |
| 2025/06/13 | 395 | 403 | 395 | 402 | 1,800 |
| 2025/06/12 | 398 | 404 | 394 | 394 | 900 |
| 2025/06/11 | 405 | 406 | 402 | 403 | 1,500 |
| 2025/06/10 | 400 | 400 | 400 | 400 | 200 |
| 2025/06/09 | 392 | 400 | 391 | 400 | 700 |
| 2025/06/06 | 395 | 396 | 389 | 396 | 800 |
| 2025/06/05 | 400 | 400 | 397 | 398 | 400 |
| 2025/06/04 | 398 | 401 | 393 | 401 | 500 |
| 2025/06/03 | 395 | 395 | 395 | 395 | 100 |
| 2025/06/02 | 389 | 398 | 389 | 397 | 3,000 |
| 2025/05/30 | 385 | 399 | 384 | 387 | 2,200 |
| 2025/05/29 | 386 | 389 | 377 | 384 | 9,100 |
| 2025/05/28 | 405 | 408 | 389 | 389 | 2,100 |
| 2025/05/27 | 401 | 401 | 387 | 397 | 4,100 |
| 2025/05/26 | 382 | 385 | 382 | 385 | 1,200 |
| 2025/05/23 | 384 | 386 | 382 | 386 | 600 |
| 2025/05/22 | 389 | 389 | 383 | 387 | 1,600 |
| 2025/05/21 | 400 | 400 | 383 | 387 | 4,900 |
| 2025/05/20 | 408 | 417 | 397 | 407 | 12,100 |
| 2025/05/19 | 404 | 408 | 404 | 408 | 700 |
| 2025/05/16 | 405 | 405 | 396 | 396 | 3,000 |
| 2025/05/15 | 415 | 415 | 415 | 415 | 200 |
| 2025/05/14 | 409 | 417 | 409 | 417 | 2,100 |
| 2025/05/13 | 409 | 409 | 409 | 409 | 200 |
| 2025/05/12 | 409 | 409 | 408 | 408 | 300 |
| 2025/05/09 | 401 | 410 | 401 | 410 | 3,600 |
| 2025/05/08 | 411 | 414 | 400 | 400 | 1,900 |
| 2025/05/07 | 403 | 403 | 403 | 403 | 300 |
| 2025/05/02 | 403 | 415 | 386 | 403 | 21,900 |
| 2025/05/01 | 390 | 398 | 390 | 395 | 700 |
| 2025/04/30 | 400 | 400 | 382 | 382 | 3,100 |
| 2025/04/28 | 388 | 397 | 388 | 397 | 2,200 |
| 2025/04/25 | 388 | 392 | 388 | 392 | 300 |
| 2025/04/24 | 377 | 380 | 377 | 380 | 900 |
| 2025/04/23 | 376 | 376 | 376 | 376 | 100 |
| 2025/04/22 | 373 | 376 | 373 | 376 | 2,000 |
| 2025/04/21 | 390 | 390 | 381 | 381 | 1,900 |
| 2025/04/18 | 390 | 390 | 390 | 390 | 100 |
| 2025/04/17 | 399 | 399 | 387 | 390 | 900 |
| 2025/04/16 | 399 | 399 | 399 | 399 | 400 |
| 2025/04/15 | 393 | 395 | 393 | 395 | 200 |
| 2025/04/14 | 391 | 391 | 377 | 377 | 500 |
| 2025/04/11 | 378 | 395 | 378 | 395 | 900 |
| 2025/04/10 | 389 | 391 | 382 | 382 | 1,700 |
| 2025/04/09 | 375 | 385 | 359 | 385 | 19,400 |
| 2025/04/08 | 361 | 379 | 361 | 375 | 1,300 |
| 2025/04/07 | 336 | 366 | 335 | 348 | 7,700 |
| 2025/04/04 | 386 | 390 | 360 | 373 | 20,100 |
| 2025/04/03 | 408 | 409 | 394 | 394 | 6,300 |
| 2025/04/02 | 418 | 420 | 401 | 414 | 5,100 |
| 2025/04/01 | 400 | 410 | 400 | 410 | 3,500 |
| 2025/03/31 | 398 | 402 | 390 | 394 | 5,000 |
| 2025/03/28 | 404 | 405 | 403 | 403 | 2,600 |
| 2025/03/27 | 419 | 419 | 397 | 401 | 6,600 |
| 2025/03/26 | 405 | 415 | 405 | 415 | 2,900 |
| 2025/03/25 | 402 | 410 | 399 | 410 | 8,300 |
| 2025/03/24 | 409 | 413 | 400 | 402 | 3,400 |
| 2025/03/21 | 394 | 396 | 386 | 393 | 6,800 |
| 2025/03/19 | 400 | 400 | 396 | 396 | 900 |
| 2025/03/18 | 403 | 404 | 401 | 401 | 3,200 |
| 2025/03/17 | 402 | 403 | 402 | 403 | 1,700 |
| 2025/03/14 | 399 | 401 | 393 | 401 | 2,300 |
| 2025/03/13 | 392 | 392 | 392 | 392 | 100 |
| 2025/03/12 | 392 | 398 | 390 | 398 | 1,500 |
| 2025/03/11 | 387 | 394 | 387 | 394 | 2,200 |
| 2025/03/10 | 412 | 412 | 394 | 395 | 4,700 |
| 2025/03/07 | 395 | 413 | 393 | 409 | 4,700 |
| 2025/03/06 | 385 | 406 | 385 | 403 | 10,800 |
| 2025/03/05 | 383 | 392 | 383 | 392 | 2,000 |
| 2025/03/04 | 392 | 392 | 384 | 390 | 7,000 |
| 2025/03/03 | 380 | 403 | 380 | 400 | 18,800 |
| 2025/02/28 | 395 | 407 | 363 | 374 | 42,000 |
| 2025/02/27 | 387 | 450 | 377 | 403 | 374,700 |
| 2025/02/26 | 365 | 375 | 365 | 371 | 6,900 |
| 2025/02/25 | 363 | 377 | 363 | 375 | 5,200 |
| 2025/02/21 | 358 | 365 | 342 | 360 | 25,700 |
| 2025/02/20 | 372 | 372 | 366 | 366 | 200 |
| 2025/02/19 | 367 | 375 | 367 | 375 | 2,400 |
| 2025/02/18 | 367 | 375 | 367 | 371 | 800 |
| 2025/02/17 | 380 | 380 | 363 | 365 | 8,900 |
| 2025/02/14 | 386 | 415 | 371 | 397 | 42,300 |
| 2025/02/13 | 377 | 385 | 377 | 383 | 2,700 |
| 2025/02/12 | 373 | 377 | 373 | 377 | 2,200 |
| 2025/02/10 | 375 | 375 | 368 | 373 | 2,600 |
| 2025/02/07 | 368 | 375 | 362 | 375 | 4,800 |
| 2025/02/06 | 360 | 384 | 360 | 371 | 12,700 |
| 2025/02/05 | 357 | 365 | 357 | 365 | 1,100 |
| 2025/02/04 | 360 | 366 | 360 | 365 | 800 |
| 2025/02/03 | 368 | 368 | 362 | 368 | 400 |
| 2025/01/31 | 370 | 370 | 362 | 369 | 2,000 |
| 2025/01/30 | 372 | 372 | 370 | 370 | 700 |
| 2025/01/29 | 357 | 372 | 354 | 372 | 5,500 |
| 2025/01/28 | 363 | 367 | 359 | 359 | 5,200 |
| 2025/01/27 | 358 | 366 | 342 | 359 | 8,600 |
| 2025/01/24 | 365 | 365 | 357 | 358 | 800 |
| 2025/01/23 | 366 | 367 | 358 | 363 | 1,100 |
| 2025/01/22 | 360 | 360 | 358 | 360 | 1,200 |
| 2025/01/21 | 369 | 369 | 359 | 359 | 1,600 |
| 2025/01/20 | 360 | 375 | 360 | 370 | 7,200 |
| 2025/01/17 | 344 | 360 | 344 | 360 | 600 |
| 2025/01/15 | 352 | 360 | 349 | 352 | 1,700 |
| 2025/01/14 | 359 | 360 | 352 | 360 | 1,000 |
| 2025/01/10 | 358 | 362 | 358 | 362 | 2,500 |
| 2025/01/09 | 370 | 370 | 360 | 360 | 1,100 |
| 2025/01/08 | 370 | 370 | 370 | 370 | 200 |
| 2025/01/07 | 375 | 379 | 370 | 370 | 1,100 |
| 2025/01/06 | 374 | 380 | 367 | 367 | 3,700 |
| 2024/12/30 | 354 | 375 | 354 | 367 | 10,400 |
| 2024/12/27 | 352 | 355 | 342 | 352 | 12,400 |
| 2024/12/26 | 348 | 348 | 343 | 346 | 10,800 |
| 2024/12/25 | 345 | 352 | 345 | 348 | 6,200 |
| 2024/12/24 | 346 | 346 | 340 | 345 | 2,000 |
| 2024/12/23 | 343 | 349 | 343 | 347 | 16,900 |
| 2024/12/20 | 346 | 348 | 335 | 343 | 8,800 |
| 2024/12/19 | 342 | 347 | 342 | 347 | 4,400 |
| 2024/12/18 | 348 | 348 | 336 | 342 | 14,400 |
| 2024/12/17 | 342 | 348 | 336 | 348 | 13,800 |
| 2024/12/16 | 344 | 346 | 343 | 343 | 1,700 |
| 2024/12/13 | 347 | 350 | 347 | 348 | 2,300 |
| 2024/12/12 | 350 | 350 | 348 | 348 | 2,600 |
| 2024/12/11 | 348 | 349 | 348 | 348 | 11,400 |
| 2024/12/10 | 348 | 348 | 343 | 348 | 1,200 |
| 2024/12/09 | 341 | 363 | 341 | 348 | 16,000 |
| 2024/12/06 | 350 | 353 | 340 | 340 | 3,100 |
| 2024/12/05 | 360 | 366 | 351 | 352 | 4,200 |
| 2024/12/04 | 370 | 373 | 365 | 366 | 4,000 |
| 2024/12/03 | 366 | 369 | 360 | 362 | 3,600 |
| 2024/12/02 | 375 | 375 | 360 | 367 | 13,300 |
| 2024/11/29 | 378 | 384 | 360 | 369 | 182,300 |
| 2024/11/28 | 351 | 351 | 341 | 343 | 2,200 |
| 2024/11/27 | 368 | 372 | 350 | 352 | 11,800 |
| 2024/11/26 | 348 | 351 | 342 | 351 | 5,100 |
| 2024/11/25 | 330 | 350 | 330 | 340 | 5,100 |
| 2024/11/22 | 329 | 332 | 321 | 329 | 2,500 |
| 2024/11/21 | 323 | 331 | 317 | 331 | 9,100 |
| 2024/11/20 | 340 | 340 | 331 | 331 | 3,500 |
| 2024/11/19 | 340 | 343 | 334 | 339 | 5,900 |
| 2024/11/18 | 333 | 345 | 333 | 343 | 1,800 |
| 2024/11/15 | 375 | 375 | 314 | 333 | 66,700 |
| 2024/11/14 | 363 | 378 | 363 | 367 | 2,800 |
| 2024/11/13 | 363 | 378 | 358 | 363 | 18,500 |
| 2024/11/12 | 357 | 373 | 357 | 363 | 9,300 |
| 2024/11/11 | 372 | 375 | 349 | 357 | 11,200 |
| 2024/11/08 | 376 | 383 | 370 | 375 | 4,900 |
| 2024/11/07 | 372 | 378 | 371 | 378 | 2,300 |
| 2024/11/06 | 378 | 378 | 369 | 371 | 700 |
| 2024/11/05 | 370 | 376 | 370 | 375 | 1,100 |
| 2024/11/01 | 374 | 376 | 369 | 369 | 900 |
| 2024/10/31 | 378 | 378 | 368 | 378 | 5,700 |
| 2024/10/30 | 368 | 379 | 368 | 378 | 7,900 |
| 2024/10/29 | 378 | 383 | 369 | 369 | 8,300 |
| 2024/10/28 | 364 | 364 | 356 | 360 | 1,900 |
| 2024/10/25 | 366 | 370 | 346 | 366 | 13,800 |
| 2024/10/24 | 363 | 370 | 363 | 370 | 1,700 |
| 2024/10/23 | 366 | 377 | 363 | 371 | 6,000 |
| 2024/10/22 | 377 | 377 | 360 | 366 | 6,800 |
| 2024/10/21 | 392 | 392 | 379 | 379 | 2,500 |
| 2024/10/18 | 393 | 393 | 382 | 392 | 1,700 |
| 2024/10/17 | 392 | 405 | 380 | 393 | 11,900 |
| 2024/10/16 | 386 | 386 | 385 | 385 | 200 |
| 2024/10/15 | 389 | 394 | 372 | 388 | 4,500 |
| 2024/10/11 | 393 | 393 | 386 | 389 | 1,300 |
| 2024/10/10 | 388 | 393 | 386 | 393 | 1,400 |
| 2024/10/09 | 392 | 394 | 385 | 388 | 6,000 |
| 2024/10/08 | 393 | 394 | 390 | 394 | 700 |
| 2024/10/07 | 396 | 406 | 391 | 391 | 2,400 |
| 2024/10/04 | 394 | 404 | 392 | 396 | 2,800 |
| 2024/10/03 | 396 | 396 | 388 | 394 | 2,200 |