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 |
|---|---|---|---|---|---|
| 2024/07/26 | 433 | 456 | 433 | 454 | 15,500 |
| 2024/07/25 | 438 | 448 | 425 | 447 | 36,500 |
| 2024/07/24 | 440 | 460 | 436 | 445 | 17,800 |
| 2024/07/23 | 417 | 452 | 415 | 443 | 18,400 |
| 2024/07/22 | 433 | 438 | 412 | 421 | 15,400 |
| 2024/07/19 | 438 | 485 | 427 | 439 | 149,600 |
| 2024/07/18 | 425 | 430 | 418 | 430 | 4,600 |
| 2024/07/17 | 407 | 425 | 407 | 425 | 10,900 |
| 2024/07/16 | 429 | 429 | 402 | 403 | 15,700 |
| 2024/07/12 | 430 | 430 | 414 | 422 | 7,900 |
| 2024/07/11 | 431 | 431 | 429 | 430 | 2,800 |
| 2024/07/10 | 414 | 430 | 414 | 430 | 6,200 |
| 2024/07/09 | 425 | 431 | 400 | 413 | 20,000 |
| 2024/07/08 | 443 | 443 | 422 | 425 | 13,900 |
| 2024/07/05 | 440 | 440 | 427 | 436 | 20,200 |
| 2024/07/04 | 417 | 463 | 416 | 443 | 71,800 |
| 2024/07/03 | 408 | 416 | 406 | 413 | 8,200 |
| 2024/07/02 | 412 | 413 | 405 | 410 | 7,300 |
| 2024/07/01 | 415 | 415 | 411 | 411 | 5,800 |
| 2024/06/28 | 419 | 419 | 405 | 415 | 10,400 |
| 2024/06/27 | 407 | 420 | 404 | 419 | 23,300 |
| 2024/06/26 | 400 | 403 | 398 | 403 | 1,800 |
| 2024/06/25 | 402 | 405 | 398 | 401 | 4,400 |
| 2024/06/24 | 400 | 405 | 396 | 405 | 7,100 |
| 2024/06/21 | 398 | 400 | 394 | 400 | 5,500 |
| 2024/06/20 | 397 | 398 | 388 | 395 | 8,600 |
| 2024/06/19 | 398 | 400 | 391 | 399 | 8,000 |
| 2024/06/18 | 394 | 398 | 389 | 392 | 4,500 |
| 2024/06/17 | 394 | 396 | 394 | 394 | 4,100 |
| 2024/06/14 | 392 | 398 | 390 | 395 | 3,600 |
| 2024/06/13 | 401 | 401 | 390 | 391 | 13,200 |
| 2024/06/12 | 401 | 405 | 395 | 401 | 14,500 |
| 2024/06/11 | 396 | 402 | 394 | 401 | 14,700 |
| 2024/06/10 | 394 | 395 | 389 | 392 | 11,000 |
| 2024/06/07 | 396 | 396 | 384 | 390 | 6,600 |
| 2024/06/06 | 389 | 395 | 389 | 393 | 3,600 |
| 2024/06/05 | 390 | 394 | 388 | 388 | 2,100 |
| 2024/06/04 | 390 | 394 | 382 | 392 | 9,500 |
| 2024/06/03 | 391 | 394 | 389 | 391 | 2,400 |
| 2024/05/31 | 396 | 396 | 388 | 390 | 3,400 |
| 2024/05/30 | 389 | 401 | 388 | 392 | 12,400 |
| 2024/05/29 | 390 | 405 | 390 | 397 | 13,800 |
| 2024/05/28 | 395 | 395 | 385 | 391 | 13,500 |
| 2024/05/27 | 390 | 390 | 384 | 389 | 3,300 |
| 2024/05/24 | 378 | 388 | 376 | 384 | 11,500 |
| 2024/05/23 | 384 | 387 | 377 | 377 | 2,900 |
| 2024/05/22 | 378 | 392 | 376 | 384 | 14,100 |
| 2024/05/21 | 379 | 382 | 372 | 378 | 4,100 |
| 2024/05/20 | 373 | 381 | 373 | 378 | 2,700 |
| 2024/05/17 | 373 | 377 | 373 | 376 | 2,500 |
| 2024/05/16 | 380 | 380 | 368 | 378 | 16,400 |
| 2024/05/15 | 379 | 388 | 379 | 384 | 11,200 |
| 2024/05/14 | 373 | 382 | 373 | 374 | 8,200 |
| 2024/05/13 | 378 | 378 | 376 | 377 | 5,400 |
| 2024/05/10 | 378 | 379 | 373 | 376 | 6,000 |
| 2024/05/09 | 381 | 381 | 371 | 379 | 18,800 |
| 2024/05/08 | 378 | 382 | 378 | 380 | 15,600 |
| 2024/05/07 | 378 | 380 | 375 | 376 | 10,100 |
| 2024/05/02 | 378 | 380 | 378 | 380 | 6,100 |
| 2024/05/01 | 379 | 380 | 376 | 380 | 10,900 |
| 2024/04/30 | 378 | 379 | 371 | 378 | 15,200 |
| 2024/04/26 | 372 | 372 | 366 | 369 | 9,800 |
| 2024/04/25 | 369 | 370 | 369 | 370 | 3,000 |
| 2024/04/24 | 363 | 369 | 362 | 368 | 8,000 |
| 2024/04/23 | 362 | 369 | 362 | 363 | 9,500 |
| 2024/04/22 | 365 | 372 | 361 | 361 | 7,800 |
| 2024/04/19 | 371 | 372 | 365 | 365 | 6,900 |
| 2024/04/18 | 366 | 375 | 365 | 374 | 6,400 |
| 2024/04/17 | 369 | 374 | 367 | 373 | 7,000 |
| 2024/04/16 | 376 | 379 | 372 | 372 | 9,700 |
| 2024/04/15 | 369 | 377 | 368 | 377 | 14,500 |
| 2024/04/12 | 371 | 373 | 368 | 373 | 1,500 |
| 2024/04/11 | 366 | 372 | 365 | 371 | 2,800 |
| 2024/04/10 | 362 | 374 | 360 | 368 | 16,400 |
| 2024/04/09 | 363 | 367 | 360 | 361 | 8,100 |
| 2024/04/08 | 358 | 368 | 356 | 363 | 13,000 |
| 2024/04/05 | 364 | 368 | 360 | 365 | 9,400 |
| 2024/04/04 | 372 | 374 | 364 | 365 | 11,600 |
| 2024/04/03 | 376 | 378 | 364 | 371 | 13,200 |
| 2024/04/02 | 393 | 393 | 375 | 377 | 15,800 |
| 2024/04/01 | 387 | 392 | 385 | 389 | 13,200 |
| 2024/03/29 | 379 | 385 | 378 | 383 | 11,900 |
| 2024/03/28 | 377 | 380 | 376 | 378 | 8,500 |
| 2024/03/27 | 380 | 380 | 374 | 378 | 12,300 |
| 2024/03/26 | 380 | 380 | 372 | 376 | 108,700 |
| 2024/03/25 | 380 | 380 | 373 | 375 | 13,700 |
| 2024/03/22 | 378 | 382 | 377 | 380 | 12,200 |
| 2024/03/21 | 378 | 382 | 378 | 382 | 11,900 |
| 2024/03/19 | 380 | 380 | 375 | 378 | 6,300 |
| 2024/03/18 | 378 | 382 | 376 | 382 | 17,400 |
| 2024/03/15 | 381 | 381 | 376 | 379 | 6,000 |
| 2024/03/14 | 377 | 382 | 376 | 382 | 26,300 |
| 2024/03/13 | 382 | 382 | 377 | 377 | 3,400 |
| 2024/03/12 | 374 | 381 | 372 | 381 | 8,600 |
| 2024/03/11 | 376 | 378 | 375 | 376 | 7,100 |
| 2024/03/08 | 375 | 381 | 371 | 376 | 7,600 |
| 2024/03/07 | 381 | 381 | 375 | 375 | 11,500 |
| 2024/03/06 | 377 | 385 | 377 | 381 | 16,100 |
| 2024/03/05 | 371 | 382 | 370 | 382 | 30,200 |
| 2024/03/04 | 383 | 383 | 372 | 375 | 21,100 |
| 2024/03/01 | 389 | 389 | 378 | 385 | 18,800 |
| 2024/02/29 | 390 | 391 | 381 | 390 | 28,300 |
| 2024/02/28 | 405 | 409 | 390 | 390 | 34,800 |
| 2024/02/27 | 402 | 404 | 388 | 403 | 41,100 |
| 2024/02/26 | 389 | 404 | 374 | 400 | 48,300 |
| 2024/02/22 | 391 | 398 | 382 | 390 | 33,400 |
| 2024/02/21 | 404 | 404 | 386 | 390 | 41,500 |
| 2024/02/20 | 384 | 419 | 382 | 409 | 163,000 |
| 2024/02/19 | 375 | 392 | 375 | 384 | 39,900 |
| 2024/02/16 | 367 | 381 | 367 | 374 | 37,400 |
| 2024/02/15 | 360 | 384 | 360 | 367 | 38,800 |
| 2024/02/14 | 373 | 380 | 371 | 374 | 46,200 |
| 2024/02/13 | 368 | 389 | 368 | 378 | 103,000 |
| 2024/02/09 | 369 | 383 | 363 | 363 | 71,800 |
| 2024/02/08 | 390 | 393 | 375 | 375 | 89,400 |
| 2024/02/07 | 370 | 384 | 366 | 382 | 85,900 |
| 2024/02/06 | 354 | 384 | 353 | 369 | 158,900 |
| 2024/02/05 | 353 | 358 | 347 | 353 | 50,900 |
| 2024/02/02 | 361 | 368 | 350 | 353 | 218,400 |
| 2024/02/01 | 385 | 396 | 354 | 354 | 261,500 |
| 2024/01/31 | 396 | 408 | 366 | 372 | 297,100 |
| 2024/01/30 | 400 | 411 | 385 | 400 | 471,200 |
| 2024/01/29 | 381 | 432 | 371 | 409 | 2,050,400 |
| 2024/01/26 | 351 | 408 | 351 | 367 | 2,657,800 |
| 2024/01/25 | 355 | 371 | 337 | 341 | 282,500 |
| 2024/01/24 | 350 | 413 | 340 | 357 | 1,964,600 |
| 2024/01/23 | 307 | 382 | 306 | 350 | 977,100 |
| 2024/01/22 | 300 | 310 | 300 | 304 | 21,100 |
| 2024/01/19 | 301 | 306 | 301 | 302 | 6,300 |
| 2024/01/18 | 302 | 309 | 302 | 302 | 8,000 |
| 2024/01/17 | 309 | 310 | 303 | 303 | 9,800 |
| 2024/01/16 | 310 | 313 | 303 | 310 | 23,700 |
| 2024/01/15 | 314 | 315 | 309 | 309 | 10,400 |
| 2024/01/12 | 319 | 320 | 315 | 316 | 10,900 |
| 2024/01/11 | 312 | 320 | 312 | 319 | 8,500 |
| 2024/01/10 | 319 | 319 | 310 | 315 | 15,500 |
| 2024/01/09 | 310 | 324 | 310 | 315 | 41,300 |
| 2024/01/05 | 286 | 311 | 286 | 309 | 63,800 |
| 2024/01/04 | 285 | 292 | 285 | 292 | 11,300 |
| 2023/12/29 | 286 | 291 | 286 | 288 | 15,100 |
| 2023/12/28 | 287 | 290 | 285 | 289 | 9,300 |
| 2023/12/27 | 284 | 286 | 280 | 283 | 26,400 |
| 2023/12/26 | 280 | 283 | 279 | 279 | 41,000 |
| 2023/12/25 | 283 | 286 | 282 | 282 | 32,900 |
| 2023/12/22 | 286 | 287 | 283 | 283 | 19,400 |
| 2023/12/21 | 290 | 290 | 287 | 287 | 10,600 |
| 2023/12/20 | 291 | 295 | 291 | 292 | 7,100 |
| 2023/12/19 | 288 | 294 | 288 | 293 | 16,900 |
| 2023/12/18 | 288 | 292 | 286 | 289 | 30,400 |
| 2023/12/15 | 284 | 293 | 284 | 288 | 22,800 |
| 2023/12/14 | 286 | 288 | 282 | 284 | 33,500 |
| 2023/12/13 | 291 | 294 | 286 | 286 | 46,500 |
| 2023/12/12 | 298 | 298 | 291 | 291 | 20,300 |
| 2023/12/11 | 300 | 302 | 294 | 300 | 16,600 |
| 2023/12/08 | 294 | 299 | 292 | 294 | 13,900 |
| 2023/12/07 | 301 | 301 | 294 | 295 | 18,000 |
| 2023/12/06 | 292 | 304 | 291 | 304 | 48,500 |
| 2023/12/05 | 299 | 302 | 297 | 297 | 13,100 |
| 2023/12/04 | 301 | 302 | 298 | 302 | 13,200 |
| 2023/12/01 | 304 | 307 | 300 | 302 | 14,800 |
| 2023/11/30 | 305 | 308 | 301 | 304 | 33,500 |
| 2023/11/29 | 303 | 310 | 302 | 306 | 15,800 |
| 2023/11/28 | 311 | 311 | 302 | 302 | 35,600 |
| 2023/11/27 | 307 | 307 | 300 | 306 | 51,000 |
| 2023/11/24 | 297 | 308 | 296 | 306 | 52,100 |
| 2023/11/22 | 293 | 296 | 292 | 296 | 13,300 |
| 2023/11/21 | 292 | 299 | 290 | 293 | 21,200 |
| 2023/11/20 | 292 | 293 | 285 | 292 | 85,800 |
| 2023/11/17 | 288 | 292 | 284 | 289 | 73,500 |
| 2023/11/16 | 300 | 306 | 287 | 289 | 124,600 |
| 2023/11/15 | 320 | 331 | 290 | 303 | 306,900 |
| 2023/11/14 | 367 | 367 | 356 | 364 | 48,300 |
| 2023/11/13 | 348 | 388 | 348 | 368 | 144,800 |
| 2023/11/10 | 366 | 399 | 345 | 349 | 235,100 |
| 2023/11/09 | 370 | 370 | 356 | 358 | 25,600 |
| 2023/11/08 | 386 | 386 | 362 | 365 | 37,800 |
| 2023/11/07 | 363 | 385 | 354 | 384 | 68,800 |
| 2023/11/06 | 336 | 403 | 336 | 368 | 301,000 |
| 2023/11/02 | 327 | 339 | 327 | 333 | 23,200 |
| 2023/11/01 | 331 | 331 | 325 | 327 | 9,800 |
| 2023/10/31 | 329 | 329 | 317 | 326 | 38,300 |
| 2023/10/30 | 342 | 342 | 330 | 331 | 23,400 |
| 2023/10/27 | 349 | 349 | 337 | 340 | 18,300 |
| 2023/10/26 | 351 | 351 | 334 | 341 | 20,700 |
| 2023/10/25 | 348 | 356 | 345 | 351 | 16,500 |
| 2023/10/24 | 358 | 358 | 333 | 348 | 48,700 |
| 2023/10/23 | 362 | 366 | 353 | 353 | 16,500 |
| 2023/10/20 | 361 | 362 | 357 | 359 | 14,700 |
| 2023/10/19 | 358 | 364 | 358 | 361 | 9,200 |
| 2023/10/18 | 358 | 361 | 354 | 357 | 22,400 |
| 2023/10/17 | 354 | 370 | 354 | 364 | 16,700 |
| 2023/10/16 | 353 | 365 | 353 | 362 | 27,300 |
| 2023/10/13 | 370 | 373 | 361 | 367 | 37,900 |
| 2023/10/12 | 383 | 383 | 377 | 378 | 10,700 |
| 2023/10/11 | 394 | 394 | 380 | 383 | 10,600 |
| 2023/10/10 | 382 | 394 | 382 | 394 | 11,500 |
| 2023/10/06 | 379 | 385 | 379 | 379 | 9,300 |
| 2023/10/05 | 379 | 389 | 370 | 383 | 14,400 |
| 2023/10/04 | 380 | 389 | 375 | 377 | 52,300 |
| 2023/10/03 | 395 | 395 | 382 | 388 | 28,400 |