日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＣＩＪ(4826)の株価時系列情報

ＣＩＪ(4826)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
2007/12/28 425 426 420 420 13,800
2007/12/27 432 433 427 427 9,300
2007/12/26 425 430 422 430 31,900
2007/12/25 433 435 424 429 53,000
2007/12/21 429 436 427 436 104,600
2007/12/20 433 434 428 430 32,600
2007/12/19 434 435 432 433 20,700
2007/12/18 429 435 428 433 22,000
2007/12/17 434 437 429 429 41,000
2007/12/14 430 437 430 434 43,400
2007/12/13 437 439 433 433 16,300
2007/12/12 437 440 433 440 20,400
2007/12/11 440 440 432 437 16,800
2007/12/10 439 439 432 436 24,400
2007/12/07 436 441 436 437 30,200
2007/12/06 441 441 434 439 24,700
2007/12/05 443 443 437 440 32,700
2007/12/04 447 447 443 444 23,400
2007/12/03 445 446 441 444 16,800
2007/11/30 436 440 432 439 20,400
2007/11/29 429 437 429 435 21,000
2007/11/28 428 431 425 431 19,400
2007/11/27 421 430 420 430 21,300
2007/11/26 419 425 418 423 12,900
2007/11/22 414 423 414 419 23,300
2007/11/21 415 422 415 416 17,100
2007/11/20 416 416 407 415 19,700
2007/11/19 429 430 418 421 19,900
2007/11/16 427 428 424 426 14,500
2007/11/15 433 437 429 432 13,700
2007/11/14 422 430 422 428 14,200
2007/11/13 419 424 417 420 20,700
2007/11/12 429 429 421 422 23,800
2007/11/09 435 437 429 435 24,400
2007/11/08 448 450 435 442 34,800
2007/11/07 451 461 447 450 15,300
2007/11/06 446 460 446 452 16,500
2007/11/05 462 462 448 450 20,000
2007/11/02 460 460 450 454 27,200
2007/11/01 455 460 453 460 16,700
2007/10/31 444 450 442 450 16,500
2007/10/30 456 457 442 449 28,300
2007/10/29 445 452 445 452 38,700
2007/10/26 435 438 433 437 13,000
2007/10/25 437 439 432 435 35,400
2007/10/24 435 442 435 442 23,600
2007/10/23 435 442 434 438 18,900
2007/10/22 440 444 431 439 68,400
2007/10/19 451 451 441 447 31,000
2007/10/18 446 454 441 448 37,200
2007/10/17 446 448 434 436 36,500
2007/10/16 448 451 442 443 34,100
2007/10/15 451 457 446 446 22,400
2007/10/12 464 465 446 449 37,900
2007/10/11 457 461 442 460 56,600
2007/10/10 472 473 455 457 70,400
2007/10/09 485 490 480 481 46,700
2007/10/05 472 482 467 480 44,400
2007/10/04 455 470 451 468 27,700
2007/10/03 442 455 441 455 39,500
2007/10/02 441 443 436 440 35,700
2007/10/01 432 438 428 434 23,300
2007/09/28 432 436 427 430 24,100
2007/09/27 421 431 421 431 22,900
2007/09/26 418 420 413 419 17,700
2007/09/25 410 416 410 413 16,700
2007/09/21 411 412 406 407 17,500
2007/09/20 420 420 405 405 19,100
2007/09/19 412 418 406 411 16,500
2007/09/18 410 411 403 403 15,800
2007/09/14 410 413 409 409 50,200
2007/09/13 407 409 404 405 15,800
2007/09/12 410 412 409 409 18,300
2007/09/11 410 412 408 410 12,300
2007/09/10 410 417 406 414 26,700
2007/09/07 421 425 419 419 12,500
2007/09/06 420 423 411 419 21,900
2007/09/05 426 430 422 425 17,800
2007/09/04 429 433 427 431 20,400
2007/09/03 433 433 425 429 18,400
2007/08/31 415 429 415 429 34,900
2007/08/30 422 423 417 417 11,700
2007/08/29 422 422 415 417 21,800
2007/08/28 427 428 425 427 14,500
2007/08/27 422 429 422 428 16,100
2007/08/24 420 424 416 419 15,400
2007/08/23 419 423 415 423 24,900
2007/08/22 408 412 407 412 7,700
2007/08/21 400 410 400 407 68,800
2007/08/20 410 421 406 406 61,300
2007/08/17 417 417 403 403 81,100
2007/08/16 415 419 401 418 54,100
2007/08/15 440 440 427 428 34,000
2007/08/14 444 444 438 444 24,400
2007/08/13 449 451 443 449 42,800
2007/08/10 466 468 441 444 62,500
2007/08/09 478 478 465 471 68,700
2007/08/08 463 463 459 463 42,500
2007/08/07 464 465 461 463 8,800
2007/08/06 463 464 459 463 28,700
2007/08/03 468 470 461 465 21,400
2007/08/02 470 474 461 470 34,000
2007/08/01 485 485 468 468 35,100
2007/07/31 478 485 470 475 32,400
2007/07/30 465 470 460 468 37,400
2007/07/27 475 475 460 468 39,500
2007/07/26 482 486 480 480 33,800
2007/07/25 487 489 482 485 28,300
2007/07/24 488 493 488 492 18,400
2007/07/23 495 496 484 484 31,100
2007/07/20 489 492 489 490 12,700
2007/07/19 487 492 485 491 39,100
2007/07/18 494 495 487 489 27,800
2007/07/17 494 495 492 493 27,500
2007/07/13 491 494 490 494 49,800
2007/07/12 496 500 492 495 46,500
2007/07/11 502 504 497 500 43,600
2007/07/10 509 513 505 505 34,100
2007/07/09 512 513 510 511 19,900
2007/07/06 512 513 510 510 15,300
2007/07/05 516 516 513 515 11,900
2007/07/04 513 516 512 514 11,100
2007/07/03 519 522 510 514 79,900
2007/07/02 519 520 509 513 40,100
2007/06/29 514 519 512 519 44,800
2007/06/28 511 514 505 514 62,900
2007/06/27 524 524 511 513 58,200
2007/06/26 519 530 508 528 117,900
2007/06/26 1 -> 1.10 分割
2007/06/25 582 590 579 579 205,100
2007/06/22 581 583 578 582 72,900
2007/06/21 580 582 576 582 60,600
2007/06/20 576 580 575 580 51,400
2007/06/19 577 578 575 577 41,400
2007/06/18 570 576 570 576 50,500
2007/06/15 567 569 566 569 32,300
2007/06/14 566 569 564 569 40,700
2007/06/13 568 570 564 568 34,900
2007/06/12 568 570 566 570 50,300
2007/06/11 566 570 563 568 83,100
2007/06/08 563 566 561 566 87,900
2007/06/07 561 563 560 563 27,900
2007/06/06 566 566 563 563 18,500
2007/06/05 563 566 561 565 33,400
2007/06/04 565 567 560 563 45,100
2007/06/01 570 570 564 565 51,700
2007/05/31 559 567 559 566 46,100
2007/05/30 560 560 554 559 33,700
2007/05/29 552 563 552 560 58,300
2007/05/28 546 553 546 550 21,800
2007/05/25 545 549 544 547 28,300
2007/05/24 557 558 548 552 27,300
2007/05/23 547 558 547 556 38,000
2007/05/22 541 548 541 546 34,900
2007/05/21 535 542 525 541 44,100
2007/05/18 542 546 531 535 59,800
2007/05/17 545 550 544 546 48,500
2007/05/16 555 557 547 549 50,700
2007/05/15 556 560 553 554 48,500
2007/05/14 563 565 551 556 60,300
2007/05/11 567 567 558 561 76,200
2007/05/10 561 565 559 560 42,900
2007/05/09 564 568 562 562 24,100
2007/05/08 569 570 564 568 35,600
2007/05/07 563 569 560 567 50,800
2007/05/02 560 562 557 560 36,600
2007/05/01 548 558 547 557 68,500
2007/04/27 562 563 554 558 53,900
2007/04/26 566 566 558 561 51,200
2007/04/25 566 566 560 562 43,400
2007/04/24 552 561 552 560 46,700
2007/04/23 566 569 545 551 100,400
2007/04/20 580 582 568 568 62,000
2007/04/19 583 587 578 579 113,400
2007/04/18 576 580 575 580 58,100
2007/04/17 575 583 571 573 141,600
2007/04/16 561 569 561 568 104,000
2007/04/13 558 562 558 559 22,800
2007/04/12 560 561 556 559 26,800
2007/04/11 561 562 557 559 51,600
2007/04/10 556 560 556 560 67,900
2007/04/09 553 557 553 556 36,200
2007/04/06 555 557 552 553 41,600
2007/04/05 551 556 551 553 29,300
2007/04/04 555 556 551 556 32,700
2007/04/03 550 552 542 552 39,500
2007/04/02 558 559 549 550 54,100
2007/03/30 557 558 553 556 36,500
2007/03/29 552 558 552 557 37,400
2007/03/28 555 557 552 557 38,400
2007/03/27 558 558 552 554 27,800
2007/03/26 559 559 556 559 40,700
2007/03/23 557 559 556 559 57,500
2007/03/22 558 558 555 556 47,100
2007/03/20 554 554 550 552 47,100
2007/03/19 550 552 546 549 43,600
2007/03/16 547 551 545 548 93,900
2007/03/15 543 548 543 544 55,100
2007/03/14 549 552 543 543 54,300
2007/03/13 556 557 552 552 42,700
2007/03/12 550 560 549 555 99,900
2007/03/09 554 555 548 554 119,700
2007/03/08 536 541 535 541 59,900
2007/03/07 545 545 534 534 86,500
2007/03/06 520 530 518 527 72,200
2007/03/05 545 545 518 522 103,500
2007/03/02 555 555 545 545 59,700
2007/03/01 553 557 540 548 79,300
2007/02/28 541 549 530 546 134,000
2007/02/27 556 564 554 560 84,400
2007/02/26 554 555 550 554 58,800
2007/02/23 550 551 544 550 62,200
2007/02/22 547 552 547 550 73,700
2007/02/21 542 550 541 549 64,800
2007/02/20 542 546 541 541 56,200
2007/02/19 535 543 534 541 54,700
2007/02/16 541 542 536 536 54,300
2007/02/15 540 544 537 542 116,200
2007/02/14 539 542 537 538 100,100
2007/02/13 528 537 527 536 99,100
2007/02/09 522 528 521 527 125,100
2007/02/08 521 521 517 518 24,500
2007/02/07 518 522 516 516 24,600
2007/02/06 509 519 509 519 34,100
2007/02/05 519 519 509 511 55,500
2007/02/02 522 525 516 519 57,400
2007/02/01 525 527 522 522 44,500
2007/01/31 521 526 520 524 63,400
2007/01/30 528 529 525 525 65,400
2007/01/29 525 530 524 527 55,000
2007/01/26 523 524 519 524 47,400
2007/01/25 528 529 523 526 74,100
2007/01/24 525 530 525 528 73,600
2007/01/23 529 529 526 528 49,700
2007/01/22 523 531 522 529 89,800
2007/01/19 521 524 520 523 52,800
2007/01/18 520 527 517 520 152,700
2007/01/17 517 520 516 517 54,000
2007/01/16 519 526 515 518 139,300
2007/01/15 509 517 508 515 152,000
2007/01/12 500 509 500 505 89,000
2007/01/11 495 504 495 499 83,800
2007/01/10 493 496 493 493 71,100
2007/01/09 490 494 489 493 49,800
2007/01/05 493 495 488 490 48,100
2007/01/04 495 495 492 493 18,400

このページの先頭へ