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
- 16.62（2026/9/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/18 | 17.73 | 18.20 | 17.56 | 17.97 | 13,366,508 | 17.97 |
| 2026/9/17 | 17.69 | 18.15 | 17.69 | 17.77 | 1,003,574 | 17.77 |
| 2026/9/16 | 18.00 | 18.47 | 17.24 | 17.46 | 1,260,475 | 17.46 |
| 2026/9/15 | 17.21 | 18.27 | 17.00 | 17.94 | 1,332,342 | 17.94 |
| 2026/9/14 | 17.39 | 17.57 | 16.78 | 17.31 | 1,992,872 | 17.31 |
| 2026/9/11 | 17.19 | 17.76 | 17.04 | 17.42 | 1,527,319 | 17.42 |
| 2026/9/10 | 17.86 | 18.50 | 16.62 | 17.02 | 1,296,384 | 17.02 |
| 2026/9/9 | 18.38 | 18.94 | 17.91 | 17.96 | 856,601 | 17.96 |
| 2026/9/8 | 18.27 | 18.98 | 18.19 | 18.43 | 1,169,492 | 18.43 |
| 2026/9/4 | 18.25 | 18.67 | 17.82 | 18.02 | 886,079 | 18.02 |
| 2026/9/3 | 18.08 | 18.81 | 18.08 | 18.36 | 933,660 | 18.36 |
| 2026/9/2 | 18.30 | 18.91 | 17.85 | 18.00 | 1,182,043 | 18.00 |
| 2026/9/1 | 19.27 | 19.81 | 18.02 | 18.35 | 1,165,354 | 18.35 |
| 2026/8/31 | 19.16 | 19.62 | 18.94 | 19.41 | 603,643 | 19.41 |
| 2026/8/28 | 20.06 | 20.40 | 19.13 | 19.26 | 654,028 | 19.26 |
| 2026/8/27 | 20.69 | 21.08 | 19.93 | 20.06 | 685,749 | 20.06 |
| 2026/8/26 | 20.15 | 20.77 | 20.14 | 20.49 | 602,401 | 20.49 |
| 2026/8/25 | 19.68 | 20.51 | 19.68 | 20.26 | 863,964 | 20.26 |
| 2026/8/24 | 20.35 | 20.65 | 19.57 | 19.60 | 984,304 | 19.60 |
| 2026/8/21 | 20.41 | 20.55 | 19.88 | 20.33 | 492,395 | 20.33 |
1〜20/45件
