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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 396 | 404 | 392 | 394 | 39,300 |
2023/09/29 | 405 | 406 | 398 | 400 | 23,600 |
2023/09/28 | 404 | 408 | 401 | 407 | 10,200 |
2023/09/27 | 410 | 412 | 404 | 407 | 17,100 |
2023/09/26 | 417 | 419 | 407 | 415 | 17,400 |
2023/09/25 | 395 | 421 | 395 | 413 | 29,300 |
2023/09/22 | 392 | 403 | 390 | 401 | 30,500 |
2023/09/21 | 407 | 407 | 391 | 391 | 52,400 |
2023/09/20 | 415 | 415 | 404 | 408 | 16,400 |
2023/09/19 | 405 | 414 | 405 | 411 | 26,100 |
2023/09/15 | 410 | 414 | 406 | 408 | 22,600 |
2023/09/14 | 416 | 418 | 410 | 411 | 31,500 |
2023/09/13 | 414 | 420 | 410 | 416 | 11,400 |
2023/09/12 | 417 | 422 | 412 | 414 | 20,400 |
2023/09/11 | 422 | 425 | 414 | 419 | 30,000 |
2023/09/08 | 425 | 426 | 421 | 421 | 12,000 |
2023/09/07 | 429 | 430 | 420 | 425 | 11,600 |
2023/09/06 | 434 | 434 | 427 | 432 | 10,300 |
2023/09/05 | 420 | 433 | 420 | 433 | 21,000 |
2023/09/04 | 425 | 425 | 417 | 419 | 9,900 |
2023/09/01 | 414 | 422 | 409 | 422 | 37,300 |
2023/08/31 | 419 | 420 | 411 | 414 | 37,500 |
2023/08/30 | 424 | 429 | 419 | 419 | 16,000 |
2023/08/29 | 422 | 426 | 418 | 424 | 20,900 |
2023/08/28 | 425 | 426 | 415 | 417 | 28,600 |
2023/08/25 | 425 | 434 | 422 | 427 | 21,600 |
2023/08/24 | 424 | 442 | 424 | 427 | 42,300 |
2023/08/23 | 406 | 430 | 406 | 424 | 51,000 |
2023/08/22 | 411 | 415 | 404 | 405 | 26,400 |
2023/08/21 | 410 | 425 | 407 | 412 | 69,300 |
2023/08/18 | 401 | 418 | 392 | 410 | 78,000 |
2023/08/17 | 433 | 434 | 397 | 405 | 125,400 |
2023/08/16 | 436 | 440 | 399 | 417 | 274,400 |
2023/08/15 | 472 | 472 | 423 | 432 | 326,100 |
2023/08/14 | 480 | 480 | 480 | 480 | 27,100 |
2023/08/10 | 577 | 599 | 565 | 580 | 118,300 |
2023/08/09 | 615 | 616 | 583 | 585 | 109,600 |
2023/08/08 | 628 | 630 | 617 | 619 | 15,000 |
2023/08/07 | 625 | 625 | 604 | 622 | 34,600 |
2023/08/04 | 618 | 631 | 618 | 625 | 33,100 |
2023/08/03 | 624 | 630 | 617 | 623 | 27,000 |
2023/08/02 | 619 | 644 | 612 | 622 | 106,600 |
2023/08/01 | 606 | 629 | 606 | 624 | 52,200 |
2023/07/31 | 607 | 615 | 602 | 604 | 19,800 |
2023/07/28 | 614 | 618 | 604 | 605 | 30,200 |
2023/07/27 | 607 | 624 | 605 | 611 | 27,500 |
2023/07/26 | 604 | 610 | 599 | 610 | 13,500 |
2023/07/25 | 608 | 608 | 597 | 604 | 20,000 |
2023/07/24 | 610 | 614 | 600 | 600 | 19,600 |
2023/07/21 | 625 | 625 | 606 | 610 | 31,400 |
2023/07/20 | 628 | 637 | 616 | 616 | 30,000 |
2023/07/19 | 610 | 622 | 607 | 619 | 41,600 |
2023/07/18 | 618 | 618 | 604 | 609 | 23,900 |
2023/07/14 | 628 | 633 | 608 | 612 | 50,000 |
2023/07/13 | 613 | 629 | 613 | 624 | 54,200 |
2023/07/12 | 623 | 636 | 610 | 610 | 55,500 |
2023/07/11 | 603 | 628 | 603 | 605 | 138,600 |
2023/07/10 | 634 | 634 | 607 | 607 | 57,200 |
2023/07/07 | 629 | 637 | 611 | 626 | 135,300 |
2023/07/06 | 612 | 630 | 597 | 629 | 226,500 |
2023/07/05 | 607 | 612 | 580 | 612 | 63,800 |
2023/07/04 | 610 | 619 | 601 | 602 | 25,200 |
2023/07/03 | 612 | 621 | 605 | 610 | 17,200 |
2023/06/30 | 600 | 616 | 595 | 610 | 29,300 |
2023/06/29 | 585 | 608 | 579 | 596 | 51,900 |
2023/06/28 | 610 | 611 | 568 | 588 | 105,600 |
2023/06/27 | 615 | 615 | 594 | 608 | 61,100 |
2023/06/26 | 614 | 623 | 606 | 617 | 40,800 |
2023/06/23 | 624 | 624 | 597 | 614 | 86,300 |
2023/06/22 | 623 | 624 | 610 | 621 | 28,400 |
2023/06/21 | 629 | 639 | 613 | 617 | 54,900 |
2023/06/20 | 625 | 634 | 600 | 629 | 132,600 |
2023/06/19 | 642 | 642 | 596 | 623 | 189,300 |
2023/06/16 | 643 | 650 | 631 | 645 | 113,700 |
2023/06/15 | 640 | 660 | 635 | 652 | 56,800 |
2023/06/14 | 644 | 651 | 626 | 644 | 48,200 |
2023/06/13 | 630 | 644 | 623 | 644 | 92,800 |
2023/06/12 | 633 | 652 | 614 | 638 | 144,000 |
2023/06/09 | 632 | 638 | 612 | 617 | 152,300 |
2023/06/08 | 630 | 640 | 600 | 622 | 188,000 |
2023/06/07 | 620 | 644 | 608 | 640 | 292,600 |
2023/06/06 | 719 | 736 | 606 | 640 | 1,415,500 |
2023/06/05 | 710 | 748 | 633 | 654 | 2,233,600 |
2023/06/02 | 572 | 674 | 553 | 674 | 535,100 |
2023/06/01 | 490 | 574 | 485 | 574 | 149,300 |
2023/05/31 | 490 | 495 | 483 | 494 | 27,000 |
2023/05/30 | 481 | 495 | 481 | 491 | 17,000 |
2023/05/29 | 497 | 497 | 479 | 483 | 17,600 |
2023/05/26 | 500 | 500 | 483 | 489 | 25,300 |
2023/05/25 | 498 | 508 | 495 | 500 | 15,100 |
2023/05/24 | 500 | 505 | 498 | 498 | 12,200 |
2023/05/23 | 514 | 523 | 497 | 501 | 26,600 |
2023/05/22 | 508 | 520 | 501 | 514 | 31,300 |
2023/05/19 | 523 | 523 | 503 | 510 | 16,500 |
2023/05/18 | 505 | 545 | 499 | 523 | 54,900 |
2023/05/17 | 512 | 513 | 492 | 507 | 83,100 |
2023/05/16 | 540 | 542 | 517 | 520 | 121,800 |
2023/05/15 | 573 | 586 | 564 | 578 | 84,100 |
2023/05/12 | 567 | 570 | 543 | 570 | 36,300 |
2023/05/11 | 557 | 574 | 556 | 567 | 16,300 |
2023/05/10 | 565 | 565 | 554 | 556 | 17,300 |
2023/05/09 | 562 | 573 | 560 | 567 | 8,000 |
2023/05/08 | 550 | 571 | 547 | 563 | 39,700 |
2023/05/02 | 561 | 561 | 545 | 551 | 28,300 |
2023/05/01 | 575 | 597 | 564 | 566 | 33,000 |
2023/04/28 | 560 | 585 | 560 | 575 | 13,400 |
2023/04/27 | 545 | 567 | 540 | 563 | 20,600 |
2023/04/26 | 553 | 554 | 540 | 546 | 40,000 |
2023/04/25 | 566 | 576 | 564 | 567 | 11,800 |
2023/04/24 | 560 | 577 | 556 | 574 | 15,100 |
2023/04/21 | 586 | 593 | 562 | 566 | 28,300 |
2023/04/20 | 605 | 617 | 589 | 592 | 51,400 |
2023/04/19 | 570 | 625 | 570 | 609 | 108,700 |
2023/04/18 | 570 | 578 | 567 | 567 | 14,600 |
2023/04/17 | 549 | 587 | 547 | 573 | 25,300 |
2023/04/14 | 550 | 563 | 550 | 554 | 14,000 |
2023/04/13 | 534 | 552 | 530 | 550 | 12,400 |
2023/04/12 | 530 | 541 | 527 | 536 | 16,700 |
2023/04/11 | 535 | 538 | 530 | 535 | 10,600 |
2023/04/10 | 534 | 542 | 533 | 535 | 7,300 |
2023/04/07 | 538 | 542 | 532 | 534 | 10,200 |
2023/04/06 | 540 | 545 | 524 | 540 | 10,200 |
2023/04/05 | 545 | 550 | 526 | 544 | 18,500 |
2023/04/04 | 554 | 574 | 547 | 547 | 16,900 |
2023/04/03 | 550 | 560 | 543 | 560 | 10,300 |
2023/03/31 | 546 | 558 | 540 | 550 | 14,900 |
2023/03/30 | 550 | 562 | 543 | 546 | 18,500 |
2023/03/29 | 548 | 560 | 548 | 552 | 7,200 |
2023/03/28 | 560 | 560 | 541 | 548 | 11,600 |
2023/03/27 | 555 | 558 | 543 | 556 | 26,200 |
2023/03/24 | 528 | 555 | 526 | 553 | 20,700 |
2023/03/23 | 509 | 529 | 509 | 529 | 6,400 |
2023/03/22 | 509 | 524 | 509 | 514 | 16,200 |
2023/03/20 | 526 | 529 | 504 | 504 | 25,200 |
2023/03/17 | 521 | 537 | 521 | 533 | 5,300 |
2023/03/16 | 518 | 524 | 515 | 519 | 9,300 |
2023/03/15 | 519 | 542 | 519 | 533 | 31,500 |
2023/03/14 | 517 | 519 | 503 | 515 | 39,800 |
2023/03/13 | 531 | 532 | 513 | 517 | 44,500 |
2023/03/10 | 550 | 559 | 545 | 545 | 29,900 |
2023/03/09 | 560 | 568 | 551 | 551 | 20,700 |
2023/03/08 | 560 | 568 | 553 | 560 | 18,500 |
2023/03/07 | 572 | 577 | 559 | 563 | 28,400 |
2023/03/06 | 568 | 580 | 557 | 580 | 28,300 |
2023/03/03 | 562 | 575 | 561 | 568 | 18,300 |
2023/03/02 | 569 | 574 | 564 | 566 | 22,100 |
2023/03/01 | 580 | 585 | 562 | 571 | 18,700 |
2023/02/28 | 577 | 586 | 570 | 581 | 20,900 |
2023/02/27 | 559 | 588 | 559 | 576 | 36,600 |
2023/02/24 | 568 | 568 | 557 | 559 | 28,900 |
2023/02/22 | 561 | 577 | 554 | 568 | 44,700 |
2023/02/21 | 586 | 592 | 573 | 573 | 61,700 |
2023/02/20 | 601 | 610 | 583 | 593 | 64,700 |
2023/02/17 | 566 | 621 | 566 | 605 | 143,000 |
2023/02/16 | 577 | 600 | 554 | 576 | 192,800 |
2023/02/15 | 541 | 557 | 524 | 557 | 181,400 |
2023/02/14 | 480 | 483 | 466 | 477 | 32,300 |
2023/02/13 | 483 | 483 | 472 | 481 | 14,600 |
2023/02/10 | 499 | 500 | 483 | 483 | 13,800 |
2023/02/09 | 490 | 504 | 486 | 499 | 15,600 |
2023/02/08 | 497 | 497 | 481 | 490 | 28,200 |
2023/02/07 | 504 | 504 | 495 | 502 | 13,400 |
2023/02/06 | 512 | 514 | 504 | 504 | 8,500 |
2023/02/03 | 508 | 520 | 508 | 516 | 7,700 |
2023/02/02 | 510 | 518 | 510 | 515 | 7,400 |
2023/02/01 | 510 | 514 | 508 | 510 | 6,700 |
2023/01/31 | 515 | 515 | 506 | 511 | 11,200 |
2023/01/30 | 519 | 519 | 507 | 518 | 12,600 |
2023/01/27 | 517 | 536 | 516 | 519 | 19,500 |
2023/01/26 | 510 | 521 | 510 | 518 | 7,500 |
2023/01/25 | 525 | 525 | 511 | 511 | 12,200 |
2023/01/24 | 525 | 531 | 521 | 525 | 9,500 |
2023/01/23 | 520 | 538 | 519 | 528 | 13,400 |
2023/01/20 | 520 | 527 | 517 | 520 | 3,600 |
2023/01/19 | 525 | 529 | 519 | 521 | 4,800 |
2023/01/18 | 510 | 534 | 510 | 528 | 34,300 |
2023/01/17 | 506 | 523 | 506 | 511 | 19,900 |
2023/01/16 | 544 | 545 | 516 | 516 | 21,300 |
2023/01/13 | 525 | 550 | 524 | 550 | 33,800 |
2023/01/12 | 545 | 545 | 532 | 532 | 16,000 |
2023/01/11 | 543 | 560 | 543 | 545 | 21,700 |
2023/01/10 | 529 | 560 | 529 | 544 | 28,500 |
2023/01/06 | 513 | 531 | 502 | 531 | 21,900 |
2023/01/05 | 520 | 527 | 509 | 515 | 19,300 |
2023/01/04 | 510 | 528 | 505 | 520 | 21,100 |