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
2021/12/30 864 865 856 865 10,900
2021/12/29 853 863 851 861 55,100
2021/12/28 850 858 848 858 86,800
2021/12/27 850 854 849 850 49,900
2021/12/24 854 854 841 851 58,900
2021/12/23 854 854 845 854 15,100
2021/12/22 855 856 848 852 16,400
2021/12/21 856 856 850 855 12,500
2021/12/20 850 859 847 847 17,500
2021/12/17 850 859 848 857 39,600
2021/12/16 859 859 847 852 14,700
2021/12/15 850 858 846 846 10,600
2021/12/14 852 853 845 853 11,400
2021/12/13 860 861 842 849 15,400
2021/12/10 854 858 841 852 37,900
2021/12/09 853 854 841 851 15,300
2021/12/08 850 853 845 853 19,800
2021/12/07 835 849 833 845 24,200
2021/12/06 830 834 819 831 22,900
2021/12/03 829 831 814 823 35,100
2021/12/02 819 828 812 817 30,300
2021/12/01 808 828 805 819 29,100
2021/11/30 808 830 805 805 33,600
2021/11/29 811 821 789 789 58,100
2021/11/26 839 839 824 826 16,600
2021/11/25 832 844 831 834 5,600
2021/11/24 836 842 835 835 7,000
2021/11/22 835 845 835 840 5,700
2021/11/19 850 850 835 835 13,700
2021/11/18 847 849 843 845 5,600
2021/11/17 852 852 846 846 3,900
2021/11/16 846 858 846 848 10,500
2021/11/15 853 853 845 848 4,900
2021/11/12 847 854 846 852 8,700
2021/11/11 851 851 840 840 10,100
2021/11/10 844 854 844 851 9,800
2021/11/09 849 849 844 844 5,200
2021/11/08 850 851 847 850 4,900
2021/11/05 852 854 850 850 7,700
2021/11/04 852 859 850 858 9,600
2021/11/02 858 858 850 854 8,300
2021/11/01 859 859 848 854 22,100
2021/10/29 844 857 839 844 13,700
2021/10/28 841 848 837 844 11,000
2021/10/27 847 847 841 841 8,500
2021/10/26 852 852 847 851 4,200
2021/10/25 844 851 843 849 6,400
2021/10/22 845 848 843 844 5,200
2021/10/21 850 851 845 845 4,200
2021/10/20 857 857 849 852 3,700
2021/10/19 856 856 849 850 11,100
2021/10/18 855 855 849 855 7,600
2021/10/15 845 857 845 857 11,700
2021/10/14 843 849 841 846 11,600
2021/10/13 849 852 845 845 28,400
2021/10/12 857 857 849 849 11,000
2021/10/11 862 863 854 857 7,500
2021/10/08 855 863 852 855 8,300
2021/10/07 844 863 842 842 14,600
2021/10/06 850 856 843 844 14,600
2021/10/05 857 859 843 847 25,400
2021/10/04 869 869 852 862 24,000
2021/10/01 886 892 851 851 55,500
2021/09/30 851 857 851 856 8,000
2021/09/29 843 865 843 851 45,500
2021/09/28 879 879 861 873 24,600
2021/09/27 873 878 873 875 10,600
2021/09/24 870 875 865 873 17,300
2021/09/22 871 871 861 862 12,900
2021/09/21 867 879 866 875 16,000
2021/09/17 875 888 874 888 21,900
2021/09/16 883 883 865 875 25,100
2021/09/15 878 884 874 884 16,800
2021/09/14 883 883 865 883 28,200
2021/09/13 872 883 871 883 10,400
2021/09/10 868 881 867 881 25,600
2021/09/09 887 887 870 870 17,200
2021/09/08 879 887 879 885 19,100
2021/09/07 874 891 874 879 31,200
2021/09/06 871 875 868 873 9,700
2021/09/03 862 872 855 871 21,600
2021/09/02 874 874 852 863 11,500
2021/09/01 866 867 857 867 14,500
2021/08/31 854 866 853 855 26,800
2021/08/30 847 854 847 854 4,800
2021/08/27 847 852 846 849 5,800
2021/08/26 850 854 846 854 8,900
2021/08/25 844 852 844 852 7,600
2021/08/24 846 849 842 846 10,200
2021/08/23 840 852 840 844 15,000
2021/08/20 845 845 832 837 15,700
2021/08/19 840 846 840 840 5,100
2021/08/18 843 850 843 848 9,900
2021/08/17 841 848 838 841 17,800
2021/08/16 850 852 841 841 15,600
2021/08/13 849 852 847 849 6,200
2021/08/12 855 855 846 847 8,700
2021/08/11 850 855 844 855 8,400
2021/08/10 849 853 843 850 19,600
2021/08/06 834 852 812 836 70,700
2021/08/05 844 847 840 841 13,800
2021/08/04 842 851 840 848 15,200
2021/08/03 844 850 844 848 8,500
2021/08/02 858 858 846 853 22,700
2021/07/30 851 851 843 847 16,900
2021/07/29 850 854 849 852 11,800
2021/07/28 844 849 839 844 29,000
2021/07/27 851 853 846 853 14,200
2021/07/26 855 857 842 851 18,100
2021/07/21 838 849 838 842 14,200
2021/07/20 841 849 837 840 15,600
2021/07/19 832 849 828 841 29,700
2021/07/16 836 846 836 837 10,300
2021/07/15 850 850 835 844 21,400
2021/07/14 835 853 835 847 28,800
2021/07/13 844 844 833 840 19,400
2021/07/12 844 847 833 846 26,300
2021/07/09 813 838 811 833 39,300
2021/07/08 821 837 818 818 44,800
2021/07/07 815 829 814 822 28,400
2021/07/06 823 830 818 821 16,000
2021/07/05 828 841 823 823 15,000
2021/07/02 830 834 825 827 13,700
2021/07/01 833 833 822 826 25,900
2021/06/30 842 842 828 828 20,000
2021/06/29 837 853 834 834 84,900
2021/06/28 852 859 841 855 90,900
2021/06/25 845 857 844 847 26,100
2021/06/24 842 850 842 845 10,400
2021/06/23 840 849 840 846 12,200
2021/06/22 841 847 837 844 27,500
2021/06/21 840 845 831 835 33,700
2021/06/18 845 850 843 843 26,100
2021/06/17 844 850 843 846 13,000
2021/06/16 846 849 843 848 30,500
2021/06/15 850 855 843 846 34,800
2021/06/14 850 852 845 850 17,700
2021/06/11 853 854 849 849 26,700
2021/06/10 849 856 849 854 11,500
2021/06/09 852 857 848 849 26,300
2021/06/08 846 858 845 855 12,700
2021/06/07 853 855 850 851 13,300
2021/06/04 851 852 847 848 9,600
2021/06/03 848 853 846 851 11,300
2021/06/02 855 855 841 848 28,000
2021/06/01 847 854 838 849 21,900
2021/05/31 849 849 835 843 17,800
2021/05/28 831 844 831 844 27,900
2021/05/27 833 838 830 830 9,800
2021/05/26 839 841 833 833 13,800
2021/05/25 857 858 839 839 14,400
2021/05/24 847 855 841 849 13,300
2021/05/21 841 854 841 841 15,900
2021/05/20 832 849 832 841 18,100
2021/05/19 846 846 828 828 18,700
2021/05/18 827 848 827 846 10,800
2021/05/17 849 856 827 827 14,000
2021/05/14 828 849 828 840 17,200
2021/05/13 836 839 815 818 31,600
2021/05/12 852 858 838 840 23,600
2021/05/11 869 869 850 850 24,000
2021/05/10 868 872 867 869 9,800
2021/05/07 860 872 859 867 11,000
2021/05/06 874 874 859 859 25,900
2021/04/30 876 876 863 865 23,000
2021/04/28 874 876 866 866 21,200
2021/04/27 872 878 865 870 42,500
2021/04/26 898 905 891 900 19,500
2021/04/23 888 895 887 890 9,500
2021/04/22 891 894 884 892 9,300
2021/04/21 890 893 878 879 26,800
2021/04/20 907 911 896 896 23,200
2021/04/19 910 915 905 912 15,500
2021/04/16 912 917 909 910 4,300
2021/04/15 911 918 907 917 9,400
2021/04/14 926 926 911 914 16,800
2021/04/13 933 933 919 926 16,500
2021/04/12 944 949 933 935 40,100
2021/04/09 901 932 895 929 38,200
2021/04/08 920 921 902 902 18,200
2021/04/07 900 930 899 930 33,800
2021/04/06 920 920 897 901 22,100
2021/04/05 909 913 906 913 19,400
2021/04/02 921 921 910 914 13,800
2021/04/01 918 922 906 906 22,100
2021/03/31 908 919 904 905 16,200
2021/03/30 918 922 907 916 33,900
2021/03/29 920 920 894 918 40,600
2021/03/26 896 911 887 911 28,800
2021/03/25 888 898 879 892 22,600
2021/03/24 910 910 878 882 35,100
2021/03/23 919 927 914 916 22,200
2021/03/22 919 919 909 918 24,500
2021/03/19 912 924 905 924 21,400
2021/03/18 909 920 902 920 19,000
2021/03/17 906 909 900 909 10,700
2021/03/16 893 908 889 908 25,400
2021/03/15 890 895 877 895 26,100
2021/03/12 880 886 872 883 33,600
2021/03/11 897 897 884 894 16,400
2021/03/10 891 897 884 897 25,800
2021/03/09 873 885 864 885 25,000
2021/03/08 868 873 855 871 24,100
2021/03/05 864 864 837 862 34,900
2021/03/04 856 865 851 865 16,200
2021/03/03 861 864 848 864 16,400
2021/03/02 875 875 843 865 29,500
2021/03/01 856 870 846 866 25,500
2021/02/26 850 860 841 845 41,800
2021/02/25 855 864 852 852 13,500
2021/02/24 872 872 852 855 22,800
2021/02/22 867 874 867 872 14,200
2021/02/19 881 881 852 858 43,900
2021/02/18 899 900 883 884 20,700
2021/02/17 920 920 897 899 19,800
2021/02/16 924 927 910 921 23,400
2021/02/15 906 926 904 921 38,000
2021/02/12 912 912 900 902 22,200
2021/02/10 906 915 902 906 23,700
2021/02/09 904 906 895 906 13,300
2021/02/08 905 907 892 905 25,100
2021/02/05 890 899 886 899 23,100
2021/02/04 891 894 882 891 12,500
2021/02/03 887 894 883 894 24,900
2021/02/02 893 893 878 887 21,500
2021/02/01 872 885 868 882 21,300
2021/01/29 871 883 865 875 24,400
2021/01/28 884 884 865 869 59,500
2021/01/27 885 893 880 889 35,700
2021/01/26 880 883 873 880 9,800
2021/01/25 876 883 870 880 13,700
2021/01/22 871 878 868 869 23,200
2021/01/21 874 885 874 877 16,400
2021/01/20 884 884 871 873 13,200
2021/01/19 879 885 874 874 19,700
2021/01/18 884 888 881 886 9,900
2021/01/15 878 894 875 887 20,300
2021/01/14 894 895 874 877 41,800
2021/01/13 880 895 872 895 36,800
2021/01/12 888 888 871 879 34,400
2021/01/08 895 896 879 889 53,800
2021/01/07 910 910 893 897 23,300
2021/01/06 902 909 892 897 25,300
2021/01/05 900 911 896 899 15,300
2021/01/04 927 927 899 907 21,600

このページの先頭へ