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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/02 | 393 | 402 | 393 | 396 | 2,600 |
| 2024/10/01 | 389 | 395 | 389 | 395 | 1,500 |
| 2024/09/30 | 378 | 398 | 370 | 386 | 31,800 |
| 2024/09/27 | 407 | 408 | 371 | 382 | 23,400 |
| 2024/09/26 | 394 | 394 | 380 | 391 | 6,200 |
| 2024/09/25 | 394 | 394 | 371 | 394 | 9,800 |
| 2024/09/24 | 394 | 394 | 393 | 393 | 1,000 |
| 2024/09/20 | 385 | 394 | 379 | 394 | 6,400 |
| 2024/09/19 | 380 | 387 | 373 | 385 | 3,800 |
| 2024/09/18 | 380 | 381 | 372 | 378 | 1,400 |
| 2024/09/17 | 385 | 391 | 373 | 381 | 2,100 |
| 2024/09/13 | 388 | 388 | 381 | 387 | 1,200 |
| 2024/09/12 | 380 | 389 | 379 | 389 | 2,700 |
| 2024/09/11 | 393 | 394 | 375 | 382 | 2,000 |
| 2024/09/10 | 385 | 385 | 376 | 383 | 2,800 |
| 2024/09/09 | 394 | 394 | 386 | 391 | 2,200 |
| 2024/09/06 | 385 | 394 | 385 | 394 | 1,700 |
| 2024/09/05 | 382 | 394 | 381 | 393 | 4,100 |
| 2024/09/04 | 381 | 394 | 381 | 388 | 8,800 |
| 2024/09/03 | 395 | 398 | 392 | 392 | 1,000 |
| 2024/09/02 | 403 | 403 | 395 | 395 | 3,000 |
| 2024/08/30 | 408 | 410 | 399 | 403 | 8,000 |
| 2024/08/29 | 426 | 426 | 408 | 408 | 4,800 |
| 2024/08/28 | 421 | 421 | 409 | 418 | 5,800 |
| 2024/08/27 | 437 | 437 | 421 | 421 | 7,500 |
| 2024/08/26 | 438 | 438 | 426 | 431 | 11,500 |
| 2024/08/23 | 417 | 434 | 414 | 427 | 46,700 |
| 2024/08/22 | 390 | 409 | 383 | 402 | 22,500 |
| 2024/08/21 | 390 | 396 | 384 | 384 | 8,600 |
| 2024/08/20 | 390 | 394 | 384 | 390 | 11,000 |
| 2024/08/19 | 391 | 399 | 380 | 390 | 30,500 |
| 2024/08/16 | 380 | 398 | 368 | 396 | 62,200 |
| 2024/08/15 | 336 | 370 | 334 | 367 | 35,500 |
| 2024/08/14 | 332 | 335 | 322 | 335 | 46,400 |
| 2024/08/13 | 311 | 340 | 311 | 324 | 106,100 |
| 2024/08/09 | 369 | 375 | 360 | 375 | 27,600 |
| 2024/08/08 | 368 | 373 | 360 | 369 | 6,500 |
| 2024/08/07 | 345 | 379 | 345 | 369 | 32,100 |
| 2024/08/06 | 375 | 389 | 350 | 361 | 20,000 |
| 2024/08/05 | 382 | 398 | 314 | 314 | 40,900 |
| 2024/08/02 | 410 | 417 | 394 | 394 | 24,300 |
| 2024/08/01 | 450 | 450 | 416 | 446 | 20,200 |
| 2024/07/31 | 455 | 460 | 450 | 450 | 8,900 |
| 2024/07/30 | 462 | 462 | 444 | 455 | 4,100 |
| 2024/07/29 | 468 | 468 | 447 | 456 | 6,700 |
| 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 |