Cスクウェアの株価時系列・推移
- 52週高値
- 23.50（2026/7/27）
- 52週安値
- 12.30（2026/10/30）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/6 | 14.00 | 14.78 | 13.82 | 14.34 | 1,502,644 | 14.34 |
| 2026/11/5 | 13.85 | 14.30 | 13.27 | 13.72 | 1,789,866 | 13.72 |
| 2026/11/4 | 14.49 | 14.70 | 13.65 | 14.19 | 2,030,029 | 14.19 |
| 2026/11/3 | 13.28 | 14.40 | 13.28 | 14.30 | 1,897,574 | 14.30 |
| 2026/11/2 | 13.40 | 13.63 | 12.76 | 13.24 | 2,080,690 | 13.24 |
| 2026/10/30 | 14.60 | 15.11 | 12.30 | 13.29 | 4,379,813 | 13.29 |
| 2026/10/29 | 15.09 | 15.74 | 14.59 | 14.95 | 2,958,944 | 14.95 |
| 2026/10/28 | 15.29 | 15.50 | 15.03 | 15.39 | 1,087,795 | 15.39 |
| 2026/10/27 | 14.51 | 15.46 | 14.25 | 15.28 | 2,340,199 | 15.28 |
| 2026/10/26 | 15.24 | 15.24 | 14.05 | 14.34 | 2,999,653 | 14.34 |
| 2026/10/23 | 14.50 | 14.97 | 14.03 | 14.93 | 3,058,720 | 14.93 |
| 2026/10/22 | 16.63 | 16.66 | 14.04 | 14.90 | 3,483,702 | 14.90 |
| 2026/10/21 | 16.96 | 17.20 | 16.61 | 16.90 | 1,065,189 | 16.90 |
| 2026/10/20 | 15.97 | 17.08 | 15.61 | 16.71 | 1,415,307 | 16.71 |
| 2026/10/19 | 16.34 | 16.45 | 15.44 | 15.99 | 1,882,232 | 15.99 |
| 2026/10/16 | 17.18 | 17.18 | 15.82 | 16.09 | 2,125,905 | 16.09 |
| 2026/10/15 | 16.77 | 17.38 | 16.47 | 17.08 | 1,124,844 | 17.08 |
| 2026/10/14 | 16.99 | 17.21 | 16.44 | 16.82 | 2,071,830 | 16.82 |
| 2026/10/13 | 17.32 | 17.61 | 16.69 | 17.28 | 1,164,215 | 17.28 |
| 2026/10/12 | 17.41 | 17.87 | 16.81 | 17.38 | 1,073,149 | 17.38 |
1〜20/80件
