ＣＢグループマネジメント(9852)の株価時系列情報
ＣＢグループマネジメント(9852)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 4,690 | 4,690 | 4,580 | 4,620 | 400 |
| 2024/04/17 | 4,700 | 4,700 | 4,690 | 4,690 | 200 |
| 2024/04/16 | 4,640 | 4,665 | 4,640 | 4,665 | 200 |
| 2024/04/15 | 4,670 | 4,690 | 4,670 | 4,675 | 400 |
| 2024/04/12 | 4,630 | 4,630 | 4,600 | 4,600 | 700 |
| 2024/04/11 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2024/04/10 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2024/04/09 | 4,685 | 4,685 | 4,680 | 4,685 | 400 |
| 2024/04/08 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2024/04/05 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2024/04/04 | 4,700 | 4,700 | 4,700 | 4,700 | 800 |
| 2024/04/03 | 4,705 | 4,710 | 4,695 | 4,695 | 500 |
| 2024/04/02 | 4,730 | 4,730 | 4,710 | 4,710 | 300 |
| 2024/04/01 | 4,795 | 4,800 | 4,795 | 4,800 | 300 |
| 2024/03/29 | 4,790 | 4,800 | 4,790 | 4,800 | 1,200 |
| 2024/03/28 | 4,855 | 4,860 | 4,800 | 4,860 | 800 |
| 2024/03/27 | 4,960 | 4,960 | 4,800 | 4,885 | 1,200 |
| 2024/03/26 | 4,955 | 4,955 | 4,900 | 4,900 | 300 |
| 2024/03/25 | 4,900 | 5,030 | 4,900 | 4,955 | 900 |
| 2024/03/22 | 4,955 | 4,955 | 4,850 | 4,945 | 1,400 |
| 2024/03/21 | 4,950 | 4,970 | 4,950 | 4,950 | 500 |
| 2024/03/18 | 4,920 | 4,960 | 4,865 | 4,950 | 900 |
| 2024/03/15 | 5,000 | 5,000 | 4,980 | 4,990 | 300 |
| 2024/03/07 | 4,820 | 4,990 | 4,820 | 4,990 | 800 |
| 2024/03/06 | 4,980 | 5,030 | 4,960 | 4,960 | 800 |
| 2024/02/29 | 5,050 | 5,050 | 4,980 | 4,980 | 700 |
| 2024/02/28 | 5,080 | 5,100 | 5,080 | 5,100 | 400 |
| 2024/02/27 | 5,130 | 5,130 | 5,060 | 5,110 | 300 |
| 2024/02/26 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2024/02/22 | 4,995 | 5,100 | 4,995 | 5,060 | 2,300 |
| 2024/02/21 | 4,995 | 5,020 | 4,995 | 5,010 | 800 |
| 2024/02/20 | 5,020 | 5,020 | 4,995 | 4,995 | 500 |
| 2024/02/19 | 4,925 | 4,950 | 4,925 | 4,950 | 500 |
| 2024/02/15 | 4,960 | 4,965 | 4,910 | 4,910 | 2,300 |
| 2024/02/14 | 4,900 | 4,960 | 4,900 | 4,955 | 500 |
| 2024/02/13 | 4,990 | 4,990 | 4,920 | 4,920 | 200 |
| 2024/02/09 | 5,030 | 5,030 | 4,920 | 4,990 | 1,100 |
| 2024/02/08 | 4,850 | 5,000 | 4,850 | 5,000 | 300 |
| 2024/02/06 | 5,000 | 5,000 | 4,800 | 4,920 | 800 |
| 2024/02/05 | 4,990 | 5,050 | 4,990 | 5,000 | 400 |
| 2024/02/02 | 4,780 | 4,955 | 4,780 | 4,955 | 300 |
| 2024/02/01 | 4,850 | 4,850 | 4,730 | 4,790 | 1,600 |
| 2024/01/31 | 4,980 | 4,980 | 4,980 | 4,980 | 700 |
| 2024/01/30 | 4,975 | 4,985 | 4,945 | 4,980 | 600 |
| 2024/01/29 | 4,905 | 4,950 | 4,905 | 4,950 | 400 |
| 2024/01/26 | 4,880 | 4,905 | 4,880 | 4,905 | 400 |
| 2024/01/25 | 4,940 | 4,940 | 4,835 | 4,835 | 200 |
| 2024/01/23 | 4,870 | 4,870 | 4,870 | 4,870 | 1,400 |
| 2024/01/22 | 4,870 | 4,870 | 4,870 | 4,870 | 100 |
| 2024/01/19 | 4,775 | 4,805 | 4,670 | 4,800 | 700 |
| 2024/01/18 | 4,730 | 4,735 | 4,725 | 4,725 | 500 |
| 2024/01/17 | 4,685 | 4,725 | 4,685 | 4,725 | 300 |
| 2024/01/16 | 4,720 | 4,720 | 4,665 | 4,665 | 300 |
| 2024/01/15 | 4,770 | 4,770 | 4,690 | 4,690 | 500 |
| 2024/01/12 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2024/01/11 | 4,560 | 4,560 | 4,560 | 4,560 | 200 |
| 2024/01/10 | 4,770 | 4,770 | 4,700 | 4,700 | 400 |
| 2024/01/09 | 4,895 | 4,895 | 4,830 | 4,830 | 200 |
| 2024/01/04 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2023/12/29 | 4,900 | 4,940 | 4,730 | 4,940 | 2,700 |
| 2023/12/28 | 4,750 | 4,865 | 4,735 | 4,865 | 900 |
| 2023/12/27 | 4,660 | 4,720 | 4,660 | 4,720 | 700 |
| 2023/12/26 | 4,600 | 4,720 | 4,530 | 4,590 | 1,200 |
| 2023/12/25 | 4,560 | 4,650 | 4,545 | 4,580 | 2,800 |
| 2023/12/22 | 4,410 | 4,420 | 4,410 | 4,420 | 700 |
| 2023/12/21 | 4,350 | 4,360 | 4,305 | 4,350 | 1,100 |
| 2023/12/20 | 4,325 | 4,325 | 4,325 | 4,325 | 100 |
| 2023/12/19 | 4,350 | 4,365 | 4,315 | 4,365 | 300 |
| 2023/12/15 | 4,260 | 4,260 | 4,255 | 4,255 | 200 |
| 2023/12/14 | 4,205 | 4,205 | 4,205 | 4,205 | 100 |
| 2023/12/13 | 4,200 | 4,265 | 4,190 | 4,265 | 400 |
| 2023/12/12 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2023/12/08 | 4,210 | 4,275 | 4,210 | 4,220 | 700 |
| 2023/12/06 | 4,395 | 4,395 | 4,350 | 4,350 | 600 |
| 2023/12/04 | 4,395 | 4,400 | 4,395 | 4,400 | 600 |
| 2023/12/01 | 4,340 | 4,340 | 4,340 | 4,340 | 100 |
| 2023/11/30 | 4,180 | 4,365 | 4,180 | 4,335 | 1,900 |
| 2023/11/29 | 4,200 | 4,230 | 4,200 | 4,230 | 400 |
| 2023/11/28 | 4,180 | 4,200 | 4,180 | 4,200 | 500 |
| 2023/11/27 | 4,180 | 4,180 | 4,170 | 4,180 | 300 |
| 2023/11/24 | 4,190 | 4,190 | 4,190 | 4,190 | 100 |
| 2023/11/22 | 4,195 | 4,195 | 4,170 | 4,170 | 700 |
| 2023/11/21 | 4,135 | 4,160 | 4,135 | 4,160 | 400 |
| 2023/11/17 | 4,000 | 4,090 | 4,000 | 4,090 | 1,100 |
| 2023/11/16 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2023/11/14 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2023/11/13 | 4,085 | 4,085 | 4,000 | 4,000 | 200 |
| 2023/11/09 | 4,095 | 4,095 | 4,090 | 4,090 | 200 |
| 2023/11/08 | 4,090 | 4,090 | 4,090 | 4,090 | 100 |
| 2023/11/02 | 4,180 | 4,180 | 4,180 | 4,180 | 100 |
| 2023/10/31 | 4,180 | 4,180 | 4,110 | 4,110 | 900 |
| 2023/10/30 | 4,220 | 4,250 | 4,210 | 4,250 | 500 |
| 2023/10/27 | 4,210 | 4,210 | 4,210 | 4,210 | 100 |
| 2023/10/26 | 4,235 | 4,235 | 4,210 | 4,210 | 200 |
| 2023/10/25 | 4,165 | 4,220 | 4,165 | 4,220 | 200 |
| 2023/10/24 | 4,025 | 4,025 | 4,025 | 4,025 | 100 |
| 2023/10/23 | 4,165 | 4,165 | 4,025 | 4,025 | 700 |
| 2023/10/20 | 4,100 | 4,110 | 4,100 | 4,110 | 300 |
| 2023/10/19 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2023/10/17 | 4,055 | 4,055 | 4,055 | 4,055 | 100 |
| 2023/10/16 | 3,980 | 4,030 | 3,965 | 3,985 | 800 |
| 2023/10/13 | 3,950 | 3,985 | 3,950 | 3,985 | 200 |
| 2023/10/12 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2023/10/10 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2023/10/05 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2023/10/03 | 3,980 | 3,980 | 3,905 | 3,905 | 400 |
| 2023/10/02 | 4,025 | 4,070 | 4,025 | 4,030 | 800 |
| 2023/09/29 | 4,325 | 4,325 | 4,165 | 4,165 | 900 |
| 2023/09/28 | 4,300 | 4,300 | 4,255 | 4,255 | 400 |
| 2023/09/27 | 4,245 | 4,245 | 4,245 | 4,245 | 100 |
| 2023/09/26 | 4,270 | 4,300 | 4,250 | 4,250 | 400 |
| 2023/09/25 | 4,170 | 4,280 | 4,170 | 4,280 | 700 |
| 2023/09/22 | 4,100 | 4,100 | 4,100 | 4,100 | 800 |
| 2023/09/21 | 4,000 | 4,000 | 4,000 | 4,000 | 700 |
| 2023/09/19 | 3,965 | 3,970 | 3,965 | 3,970 | 200 |
| 2023/09/14 | 3,900 | 3,900 | 3,900 | 3,900 | 600 |
| 2023/09/08 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2023/09/06 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2023/09/01 | 3,860 | 3,860 | 3,800 | 3,850 | 1,400 |
| 2023/08/31 | 3,980 | 3,980 | 3,980 | 3,980 | 800 |
| 2023/08/30 | 3,970 | 3,980 | 3,970 | 3,980 | 200 |
| 2023/08/28 | 4,160 | 4,160 | 3,980 | 4,030 | 600 |
| 2023/08/25 | 3,960 | 4,160 | 3,960 | 4,160 | 300 |
| 2023/08/24 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
| 2023/08/23 | 3,895 | 3,895 | 3,895 | 3,895 | 600 |
| 2023/08/22 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 2023/08/21 | 3,775 | 3,775 | 3,775 | 3,775 | 100 |
| 2023/08/18 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2023/08/17 | 3,780 | 3,780 | 3,710 | 3,750 | 2,100 |
| 2023/08/16 | 3,790 | 3,800 | 3,780 | 3,780 | 300 |
| 2023/08/15 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2023/08/10 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2023/08/09 | 3,910 | 3,910 | 3,890 | 3,890 | 300 |
| 2023/08/07 | 4,045 | 4,045 | 4,045 | 4,045 | 100 |
| 2023/08/04 | 4,145 | 4,185 | 4,145 | 4,185 | 300 |
| 2023/08/01 | 4,220 | 4,285 | 4,220 | 4,285 | 600 |
| 2023/07/31 | 4,445 | 4,445 | 4,105 | 4,220 | 5,100 |
| 2023/07/28 | 4,420 | 4,585 | 4,420 | 4,585 | 1,300 |
| 2023/07/27 | 4,400 | 4,420 | 4,350 | 4,420 | 1,100 |
| 2023/07/26 | 4,400 | 4,400 | 4,400 | 4,400 | 700 |
| 2023/07/25 | 4,320 | 4,320 | 4,320 | 4,320 | 300 |
| 2023/07/24 | 4,325 | 4,325 | 4,320 | 4,320 | 400 |
| 2023/07/21 | 4,350 | 4,350 | 4,315 | 4,315 | 5,800 |
| 2023/07/20 | 4,305 | 4,385 | 4,305 | 4,380 | 1,300 |
| 2023/07/19 | 4,200 | 4,275 | 4,180 | 4,275 | 1,500 |
| 2023/07/18 | 4,135 | 4,135 | 4,040 | 4,110 | 1,100 |
| 2023/07/14 | 4,150 | 4,150 | 4,120 | 4,150 | 600 |
| 2023/07/13 | 4,110 | 4,150 | 4,110 | 4,150 | 1,100 |
| 2023/07/12 | 4,095 | 4,100 | 4,095 | 4,100 | 200 |
| 2023/07/11 | 4,040 | 4,050 | 4,035 | 4,050 | 600 |
| 2023/07/10 | 4,020 | 4,020 | 3,960 | 3,960 | 400 |
| 2023/07/07 | 4,005 | 4,010 | 3,990 | 4,010 | 400 |
| 2023/07/06 | 4,010 | 4,010 | 4,010 | 4,010 | 100 |
| 2023/07/05 | 4,010 | 4,010 | 4,010 | 4,010 | 100 |
| 2023/07/04 | 4,100 | 4,100 | 4,030 | 4,030 | 600 |
| 2023/06/30 | 4,125 | 4,125 | 4,125 | 4,125 | 2,200 |
| 2023/06/29 | 4,050 | 4,100 | 4,050 | 4,100 | 700 |
| 2023/06/28 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2023/06/27 | 3,900 | 3,960 | 3,900 | 3,960 | 500 |
| 2023/06/26 | 3,820 | 3,890 | 3,820 | 3,890 | 300 |
| 2023/06/23 | 3,840 | 3,870 | 3,820 | 3,820 | 1,200 |
| 2023/06/22 | 3,795 | 3,820 | 3,795 | 3,820 | 200 |
| 2023/06/21 | 3,740 | 3,765 | 3,740 | 3,765 | 500 |
| 2023/06/20 | 3,650 | 3,700 | 3,650 | 3,700 | 2,200 |
| 2023/06/19 | 3,640 | 3,650 | 3,640 | 3,650 | 600 |
| 2023/06/13 | 3,650 | 3,650 | 3,590 | 3,590 | 200 |
| 2023/06/08 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2023/06/06 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2023/06/02 | 3,635 | 3,635 | 3,635 | 3,635 | 100 |
| 2023/05/31 | 3,635 | 3,635 | 3,635 | 3,635 | 900 |
| 2023/05/30 | 3,595 | 3,620 | 3,595 | 3,620 | 400 |
| 2023/05/29 | 3,595 | 3,595 | 3,595 | 3,595 | 200 |
| 2023/05/26 | 3,535 | 3,540 | 3,535 | 3,540 | 400 |
| 2023/05/25 | 3,475 | 3,475 | 3,475 | 3,475 | 200 |
| 2023/05/23 | 3,540 | 3,540 | 3,405 | 3,405 | 1,200 |
| 2023/05/22 | 3,540 | 3,540 | 3,540 | 3,540 | 300 |
| 2023/05/19 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2023/05/18 | 3,480 | 3,500 | 3,460 | 3,500 | 800 |
| 2023/05/17 | 3,535 | 3,550 | 3,475 | 3,480 | 1,500 |
| 2023/05/16 | 3,620 | 3,675 | 3,620 | 3,675 | 300 |
| 2023/05/15 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2023/05/10 | 3,680 | 3,680 | 3,670 | 3,680 | 600 |
| 2023/05/09 | 3,675 | 3,675 | 3,660 | 3,660 | 200 |
| 2023/05/08 | 3,675 | 3,675 | 3,675 | 3,675 | 300 |
| 2023/05/01 | 3,670 | 3,670 | 3,655 | 3,655 | 300 |
| 2023/04/28 | 3,645 | 3,645 | 3,645 | 3,645 | 1,100 |
| 2023/04/27 | 3,610 | 3,610 | 3,600 | 3,605 | 500 |
| 2023/04/26 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2023/04/25 | 3,595 | 3,600 | 3,555 | 3,555 | 900 |
| 2023/04/24 | 3,595 | 3,595 | 3,595 | 3,595 | 100 |
| 2023/04/21 | 3,515 | 3,550 | 3,515 | 3,550 | 900 |
| 2023/04/20 | 3,490 | 3,490 | 3,490 | 3,490 | 200 |
| 2023/04/19 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2023/04/14 | 3,490 | 3,490 | 3,445 | 3,445 | 300 |
| 2023/04/13 | 3,490 | 3,490 | 3,490 | 3,490 | 200 |
| 2023/04/11 | 3,505 | 3,505 | 3,505 | 3,505 | 100 |
| 2023/04/10 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2023/04/06 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2023/04/05 | 3,635 | 3,635 | 3,635 | 3,635 | 200 |
| 2023/04/03 | 3,655 | 3,655 | 3,655 | 3,655 | 400 |