ＣＳ−Ｃ
9258グロース/サービス業/CS-C.Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 350.0 | 354.0 | 346.0 | 346.0 | +1.0 | +0.29% | 2,300 |
| 2026-03-12 | 345.0 | 345.0 | 345.0 | 345.0 | 0.0 | 0.00% | 100 |
| 2026-03-11 | 349.0 | 349.0 | 345.0 | 345.0 | -2.0 | -0.58% | 700 |
| 2026-03-10 | 334.0 | 347.0 | 334.0 | 347.0 | +13.0 | +3.89% | 1,500 |
| 2026-03-09 | 335.0 | 336.0 | 333.0 | 334.0 | -5.0 | -1.47% | 49,400 |
| 2026-03-06 | 340.0 | 340.0 | 339.0 | 339.0 | -8.0 | -2.31% | 400 |
| 2026-03-05 | 348.0 | 348.0 | 340.0 | 347.0 | -1.0 | -0.29% | 700 |
| 2026-03-04 | 340.0 | 348.0 | 336.0 | 348.0 | +6.0 | +1.75% | 3,500 |
| 2026-03-03 | 342.0 | 342.0 | 342.0 | 342.0 | -8.0 | -2.29% | 100 |
| 2026-03-02 | 350.0 | 350.0 | 349.0 | 350.0 | +6.0 | +1.74% | 3,500 |
| 2026-02-27 | 351.0 | 351.0 | 344.0 | 344.0 | -6.0 | -1.71% | 1,600 |
| 2026-02-26 | 346.0 | 350.0 | 346.0 | 350.0 | 0.0 | 0.00% | 400 |
| 2026-02-25 | 336.0 | 350.0 | 335.0 | 350.0 | +13.0 | +3.86% | 1,900 |
| 2026-02-24 | 354.0 | 354.0 | 337.0 | 337.0 | -6.0 | -1.75% | 2,200 |
| 2026-02-20 | 343.0 | 343.0 | 343.0 | 343.0 | -2.0 | -0.58% | 1,100 |
| 2026-02-19 | 340.0 | 345.0 | 340.0 | 345.0 | +4.0 | +1.17% | 3,600 |
| 2026-02-18 | 351.0 | 351.0 | 340.0 | 341.0 | -5.0 | -1.45% | 3,400 |
| 2026-02-17 | 346.0 | 346.0 | 346.0 | 346.0 | -3.0 | -0.86% | 500 |
| 2026-02-16 | 359.0 | 359.0 | 349.0 | 349.0 | -2.0 | -0.57% | 1,400 |
| 2026-02-13 | 349.0 | 363.0 | 347.0 | 351.0 | +6.0 | +1.74% | 4,000 |
| 2026-02-12 | 350.0 | 352.0 | 342.0 | 345.0 | -5.0 | -1.43% | 3,200 |
| 2026-02-10 | 354.0 | 359.0 | 350.0 | 350.0 | -5.0 | -1.41% | 2,900 |
| 2026-02-09 | 362.0 | 365.0 | 355.0 | 355.0 | -9.0 | -2.47% | 4,400 |
| 2026-02-06 | 374.0 | 375.0 | 359.0 | 364.0 | +10.0 | +2.82% | 6,000 |
| 2026-02-05 | 386.0 | 386.0 | 354.0 | 354.0 | -8.0 | -2.21% | 160,200 |
| 2026-02-04 | 363.0 | 363.0 | 360.0 | 362.0 | 0.0 | 0.00% | 400 |
| 2026-02-03 | 355.0 | 363.0 | 355.0 | 362.0 | +11.0 | +3.13% | 400 |
| 2026-02-02 | 355.0 | 360.0 | 351.0 | 351.0 | -4.0 | -1.13% | 3,400 |
| 2026-01-30 | 355.0 | 355.0 | 355.0 | 355.0 | 0.0 | 0.00% | — |
| 2026-01-29 | 356.0 | 359.0 | 355.0 | 355.0 | -5.0 | -1.39% | 500 |
| 2026-01-28 | 368.0 | 368.0 | 360.0 | 360.0 | -12.0 | -3.23% | 400 |
| 2026-01-27 | 371.0 | 373.0 | 371.0 | 372.0 | +8.0 | +2.20% | 2,400 |
| 2026-01-26 | 364.0 | 364.0 | 364.0 | 364.0 | +4.0 | +1.11% | 500 |
| 2026-01-23 | 358.0 | 360.0 | 358.0 | 360.0 | +10.0 | +2.86% | 2,100 |
| 2026-01-22 | 358.0 | 358.0 | 350.0 | 350.0 | -10.0 | -2.78% | 1,700 |
| 2026-01-21 | 360.0 | 360.0 | 350.0 | 360.0 | +2.0 | +0.56% | 2,100 |
| 2026-01-20 | 355.0 | 358.0 | 355.0 | 358.0 | 0.0 | 0.00% | 700 |
| 2026-01-19 | 358.0 | 358.0 | 358.0 | 358.0 | +4.0 | +1.13% | 900 |
| 2026-01-16 | 357.0 | 361.0 | 354.0 | 354.0 | +2.0 | +0.57% | 2,600 |
| 2026-01-15 | 354.0 | 354.0 | 350.0 | 352.0 | +2.0 | +0.57% | 700 |
| 2026-01-14 | 358.0 | 358.0 | 350.0 | 350.0 | -1.0 | -0.28% | 900 |
| 2026-01-13 | 351.0 | 352.0 | 342.0 | 351.0 | -1.0 | -0.28% | 4,200 |
| 2026-01-09 | 353.0 | 355.0 | 351.0 | 352.0 | +1.0 | +0.28% | 2,300 |
| 2026-01-08 | 351.0 | 351.0 | 346.0 | 351.0 | 0.0 | 0.00% | 5,900 |
| 2026-01-07 | 351.0 | 351.0 | 351.0 | 351.0 | -1.0 | -0.28% | 2,500 |
| 2026-01-06 | 361.0 | 361.0 | 352.0 | 352.0 | -11.0 | -3.03% | 2,700 |
| 2026-01-05 | 360.0 | 363.0 | 352.0 | 363.0 | +2.0 | +0.55% | 2,300 |
| 2025-12-30 | 355.0 | 365.0 | 355.0 | 361.0 | +4.0 | +1.12% | 5,300 |
| 2025-12-29 | 366.0 | 366.0 | 351.0 | 357.0 | +7.0 | +2.00% | 3,500 |
| 2025-12-26 | 352.0 | 352.0 | 350.0 | 350.0 | -3.0 | -0.85% | 6,000 |
| 2025-12-25 | 358.0 | 360.0 | 351.0 | 353.0 | -3.0 | -0.84% | 3,600 |
| 2025-12-24 | 351.0 | 356.0 | 351.0 | 356.0 | +5.0 | +1.42% | 1,500 |
| 2025-12-23 | 350.0 | 352.0 | 350.0 | 351.0 | +1.0 | +0.29% | 1,700 |
| 2025-12-22 | 349.0 | 352.0 | 348.0 | 350.0 | -7.0 | -1.96% | 5,300 |
| 2025-12-19 | 360.0 | 364.0 | 352.0 | 357.0 | -2.0 | -0.56% | 2,700 |
| 2025-12-18 | 356.0 | 359.0 | 351.0 | 359.0 | 0.0 | 0.00% | 1,100 |
| 2025-12-17 | 359.0 | 359.0 | 350.0 | 359.0 | -1.0 | -0.28% | 1,000 |
| 2025-12-16 | 356.0 | 360.0 | 356.0 | 360.0 | +5.0 | +1.41% | 2,100 |
| 2025-12-15 | 351.0 | 355.0 | 348.0 | 355.0 | +6.0 | +1.72% | 1,800 |
| 2025-12-12 | 347.0 | 353.0 | 347.0 | 349.0 | +2.0 | +0.58% | 1,100 |
| 2025-12-11 | 348.0 | 349.0 | 345.0 | 347.0 | +2.0 | +0.58% | 2,100 |
| 2025-12-10 | 345.0 | 349.0 | 345.0 | 345.0 | 0.0 | 0.00% | 2,300 |
| 2025-12-09 | 340.0 | 347.0 | 340.0 | 345.0 | +1.0 | +0.29% | 2,300 |
| 2025-12-08 | 336.0 | 344.0 | 336.0 | 344.0 | +8.0 | +2.38% | 2,700 |
| 2025-12-05 | 337.0 | 339.0 | 332.0 | 336.0 | -1.0 | -0.30% | 800 |
| 2025-12-04 | 331.0 | 343.0 | 331.0 | 337.0 | +6.0 | +1.81% | 16,700 |
| 2025-12-03 | 338.0 | 340.0 | 331.0 | 331.0 | -7.0 | -2.07% | 8,400 |
| 2025-12-02 | 339.0 | 345.0 | 338.0 | 338.0 | -1.0 | -0.29% | 700 |
| 2025-12-01 | 342.0 | 343.0 | 335.0 | 339.0 | -7.0 | -2.02% | 3,800 |
| 2025-11-28 | 338.0 | 346.0 | 338.0 | 346.0 | 0.0 | 0.00% | 3,200 |
| 2025-11-27 | 350.0 | 350.0 | 343.0 | 346.0 | +1.0 | +0.29% | 4,100 |
| 2025-11-26 | 345.0 | 350.0 | 345.0 | 345.0 | 0.0 | 0.00% | 3,300 |
| 2025-11-25 | 348.0 | 348.0 | 345.0 | 345.0 | -5.0 | -1.43% | 1,100 |
| 2025-11-21 | 342.0 | 355.0 | 340.0 | 350.0 | +3.0 | +0.86% | 6,300 |
| 2025-11-20 | 350.0 | 350.0 | 347.0 | 347.0 | +2.0 | +0.58% | 200 |
| 2025-11-19 | 353.0 | 353.0 | 344.0 | 345.0 | -3.0 | -0.86% | 700 |
| 2025-11-18 | 345.0 | 354.0 | 331.0 | 348.0 | -1.0 | -0.29% | 10,700 |
| 2025-11-17 | 357.0 | 360.0 | 349.0 | 349.0 | -12.0 | -3.32% | 4,900 |
| 2025-11-14 | 362.0 | 362.0 | 357.0 | 361.0 | +1.0 | +0.28% | 4,600 |
| 2025-11-13 | 362.0 | 362.0 | 358.0 | 360.0 | 0.0 | 0.00% | 1,300 |
| 2025-11-12 | 360.0 | 360.0 | 360.0 | 360.0 | 0.0 | 0.00% | 300 |
| 2025-11-11 | 360.0 | 364.0 | 359.0 | 360.0 | 0.0 | 0.00% | 900 |
| 2025-11-10 | 365.0 | 366.0 | 355.0 | 360.0 | -2.0 | -0.55% | 1,100 |
| 2025-11-07 | 364.0 | 364.0 | 362.0 | 362.0 | -2.0 | -0.55% | 200 |
| 2025-11-06 | 364.0 | 364.0 | 364.0 | 364.0 | 0.0 | 0.00% | 300 |
| 2025-11-05 | 364.0 | 364.0 | 363.0 | 364.0 | 0.0 | 0.00% | 900 |
| 2025-11-04 | 357.0 | 364.0 | 357.0 | 364.0 | -5.0 | -1.36% | 1,900 |
| 2025-10-31 | 364.0 | 369.0 | 364.0 | 369.0 | +5.0 | +1.37% | 200 |
| 2025-10-30 | 362.0 | 364.0 | 358.0 | 364.0 | +1.0 | +0.28% | 3,200 |
| 2025-10-29 | 372.0 | 372.0 | 362.0 | 363.0 | -9.0 | -2.42% | 8,600 |
| 2025-10-28 | 375.0 | 375.0 | 372.0 | 372.0 | +5.0 | +1.36% | 2,300 |
| 2025-10-27 | 380.0 | 380.0 | 367.0 | 367.0 | -16.0 | -4.18% | 2,800 |
| 2025-10-24 | 380.0 | 383.0 | 377.0 | 383.0 | 0.0 | 0.00% | 900 |
| 2025-10-23 | 383.0 | 383.0 | 383.0 | 383.0 | -3.0 | -0.78% | 300 |
| 2025-10-22 | 383.0 | 386.0 | 383.0 | 386.0 | +3.0 | +0.78% | 700 |
| 2025-10-21 | 381.0 | 383.0 | 381.0 | 383.0 | +1.0 | +0.26% | 1,200 |
| 2025-10-20 | 386.0 | 389.0 | 381.0 | 382.0 | -2.0 | -0.52% | 1,200 |
| 2025-10-17 | 375.0 | 384.0 | 375.0 | 384.0 | +1.0 | +0.26% | 900 |
| 2025-10-16 | 375.0 | 383.0 | 374.0 | 383.0 | +8.0 | +2.13% | 1,100 |
| 2025-10-15 | 373.0 | 383.0 | 373.0 | 375.0 | +13.0 | +3.59% | 2,400 |
| 2025-10-14 | 369.0 | 369.0 | 361.0 | 362.0 | -13.0 | -3.47% | 2,800 |
| 2025-10-10 | 377.0 | 382.0 | 370.0 | 375.0 | -13.0 | -3.35% | 2,700 |
| 2025-10-09 | 398.0 | 398.0 | 388.0 | 388.0 | -10.0 | -2.51% | 800 |
| 2025-10-08 | 390.0 | 398.0 | 390.0 | 398.0 | +1.0 | +0.25% | 300 |
| 2025-10-07 | 372.0 | 399.0 | 372.0 | 397.0 | +11.0 | +2.85% | 6,800 |
| 2025-10-06 | 394.0 | 394.0 | 386.0 | 386.0 | -4.0 | -1.03% | 800 |
| 2025-10-03 | 382.0 | 390.0 | 382.0 | 390.0 | +8.0 | +2.09% | 200 |
| 2025-10-02 | 382.0 | 382.0 | 382.0 | 382.0 | -5.0 | -1.29% | 500 |
| 2025-10-01 | 402.0 | 402.0 | 379.0 | 387.0 | -15.0 | -3.73% | 9,600 |
| 2025-09-30 | 404.0 | 410.0 | 398.0 | 402.0 | -6.0 | -1.47% | 4,500 |
| 2025-09-29 | 406.0 | 408.0 | 401.0 | 408.0 | +6.0 | +1.49% | 2,000 |
| 2025-09-26 | 403.0 | 403.0 | 390.0 | 402.0 | -2.0 | -0.50% | 7,800 |
| 2025-09-25 | 417.0 | 417.0 | 400.0 | 404.0 | -16.0 | -3.81% | 6,000 |
| 2025-09-24 | 424.0 | 424.0 | 420.0 | 420.0 | -5.0 | -1.18% | 14,300 |
| 2025-09-22 | 433.0 | 433.0 | 425.0 | 425.0 | -8.0 | -1.85% | 1,400 |
| 2025-09-19 | 435.0 | 435.0 | 433.0 | 433.0 | -2.0 | -0.46% | 1,800 |
| 2025-09-18 | 445.0 | 447.0 | 435.0 | 435.0 | -2.0 | -0.46% | 5,000 |
| 2025-09-17 | 436.0 | 438.0 | 434.0 | 437.0 | -1.0 | -0.23% | 1,400 |
| 2025-09-16 | 434.0 | 438.0 | 421.0 | 438.0 | -12.0 | -2.67% | 10,100 |
| 2025-09-12 | 441.0 | 451.0 | 441.0 | 450.0 | — | — | 3,600 |
直近120営業日分を表示