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
- 14.03（2026/10/23）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/10/9 | 17.52 | 17.92 | 17.02 | 17.49 | 748,750 | 17.49 |
| 2026/10/8 | 17.44 | 17.63 | 16.83 | 17.38 | 2,278,119 | 17.38 |
| 2026/10/7 | 17.93 | 18.08 | 17.49 | 17.65 | 2,039,134 | 17.65 |
| 2026/10/6 | 17.77 | 18.24 | 17.62 | 18.04 | 1,188,024 | 18.04 |
| 2026/10/5 | 17.38 | 17.92 | 17.28 | 17.65 | 1,466,043 | 17.65 |
| 2026/10/2 | 16.77 | 17.50 | 16.64 | 17.41 | 1,614,337 | 17.41 |
| 2026/10/1 | 15.93 | 16.96 | 15.70 | 16.52 | 1,439,220 | 16.52 |
1〜20/73件
