ＣＩＮＣ(4378)の株価時系列情報
ＣＩＮＣ(4378)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 654 | 654 | 597 | 626 | 85,400 |
| 2025/06/12 | 667 | 687 | 651 | 654 | 118,000 |
| 2025/06/11 | 751 | 809 | 661 | 691 | 765,300 |
| 2025/06/10 | 751 | 751 | 678 | 751 | 465,800 |
| 2025/06/09 | 651 | 651 | 649 | 651 | 38,600 |
| 2025/06/06 | 551 | 551 | 551 | 551 | 100 |
| 2025/06/05 | 555 | 555 | 549 | 549 | 2,400 |
| 2025/06/04 | 565 | 580 | 550 | 555 | 10,600 |
| 2025/06/03 | 550 | 560 | 550 | 559 | 1,200 |
| 2025/06/02 | 547 | 547 | 547 | 547 | 800 |
| 2025/05/30 | 545 | 563 | 545 | 563 | 3,300 |
| 2025/05/29 | 545 | 552 | 545 | 545 | 600 |
| 2025/05/28 | 545 | 545 | 543 | 545 | 900 |
| 2025/05/27 | 552 | 552 | 545 | 545 | 500 |
| 2025/05/26 | 554 | 554 | 544 | 544 | 700 |
| 2025/05/23 | 553 | 553 | 549 | 553 | 600 |
| 2025/05/22 | 540 | 554 | 540 | 554 | 1,500 |
| 2025/05/21 | 543 | 549 | 531 | 546 | 3,000 |
| 2025/05/20 | 548 | 548 | 548 | 548 | 100 |
| 2025/05/19 | 530 | 538 | 526 | 538 | 2,000 |
| 2025/05/16 | 551 | 551 | 530 | 533 | 2,100 |
| 2025/05/15 | 541 | 553 | 541 | 553 | 2,700 |
| 2025/05/14 | 545 | 551 | 543 | 551 | 500 |
| 2025/05/13 | 540 | 540 | 540 | 540 | 1,000 |
| 2025/05/12 | 542 | 542 | 542 | 542 | 200 |
| 2025/05/09 | 536 | 540 | 533 | 540 | 1,100 |
| 2025/05/07 | 538 | 538 | 536 | 536 | 800 |
| 2025/05/02 | 547 | 547 | 541 | 541 | 500 |
| 2025/05/01 | 550 | 550 | 550 | 550 | 100 |
| 2025/04/30 | 555 | 561 | 555 | 559 | 1,500 |
| 2025/04/28 | 565 | 565 | 565 | 565 | 500 |
| 2025/04/25 | 555 | 555 | 555 | 555 | 200 |
| 2025/04/24 | 550 | 557 | 541 | 557 | 5,300 |
| 2025/04/23 | 557 | 561 | 557 | 557 | 600 |
| 2025/04/22 | 567 | 567 | 555 | 555 | 5,000 |
| 2025/04/21 | 566 | 594 | 554 | 574 | 14,100 |
| 2025/04/18 | 548 | 558 | 548 | 558 | 2,000 |
| 2025/04/16 | 554 | 563 | 552 | 552 | 3,000 |
| 2025/04/14 | 563 | 574 | 562 | 574 | 2,800 |
| 2025/04/10 | 564 | 564 | 534 | 563 | 4,900 |
| 2025/04/09 | 512 | 534 | 512 | 533 | 3,500 |
| 2025/04/08 | 549 | 560 | 535 | 550 | 3,100 |
| 2025/04/07 | 571 | 584 | 513 | 513 | 29,800 |
| 2025/04/04 | 596 | 610 | 583 | 610 | 7,300 |
| 2025/04/03 | 607 | 607 | 598 | 601 | 3,100 |
| 2025/04/02 | 608 | 611 | 608 | 611 | 1,200 |
| 2025/04/01 | 608 | 608 | 608 | 608 | 300 |
| 2025/03/31 | 607 | 609 | 607 | 609 | 1,000 |
| 2025/03/28 | 608 | 614 | 607 | 607 | 900 |
| 2025/03/27 | 613 | 615 | 608 | 615 | 1,600 |
| 2025/03/26 | 611 | 615 | 610 | 614 | 2,900 |
| 2025/03/25 | 607 | 613 | 606 | 607 | 4,500 |
| 2025/03/24 | 608 | 609 | 606 | 607 | 2,600 |
| 2025/03/21 | 611 | 615 | 609 | 609 | 4,100 |
| 2025/03/19 | 642 | 642 | 613 | 614 | 29,500 |
| 2025/03/18 | 600 | 604 | 600 | 602 | 1,700 |
| 2025/03/17 | 601 | 604 | 601 | 603 | 4,200 |
| 2025/03/14 | 602 | 606 | 601 | 601 | 4,900 |
| 2025/03/13 | 610 | 610 | 607 | 610 | 2,700 |
| 2025/03/12 | 605 | 613 | 605 | 605 | 1,000 |
| 2025/03/11 | 602 | 603 | 600 | 603 | 3,200 |
| 2025/03/10 | 608 | 609 | 606 | 609 | 1,600 |
| 2025/03/07 | 602 | 608 | 602 | 608 | 2,200 |
| 2025/03/06 | 606 | 606 | 606 | 606 | 200 |
| 2025/03/05 | 610 | 610 | 601 | 601 | 1,700 |
| 2025/03/04 | 610 | 610 | 603 | 603 | 1,300 |
| 2025/03/03 | 610 | 610 | 610 | 610 | 400 |
| 2025/02/28 | 603 | 612 | 602 | 602 | 2,000 |
| 2025/02/27 | 603 | 609 | 603 | 604 | 1,100 |
| 2025/02/26 | 610 | 610 | 602 | 603 | 2,300 |
| 2025/02/25 | 602 | 606 | 601 | 601 | 1,800 |
| 2025/02/21 | 602 | 605 | 602 | 604 | 600 |
| 2025/02/20 | 599 | 610 | 599 | 609 | 1,000 |
| 2025/02/19 | 602 | 609 | 601 | 609 | 1,100 |
| 2025/02/18 | 598 | 617 | 598 | 605 | 2,700 |
| 2025/02/17 | 608 | 608 | 596 | 596 | 1,100 |
| 2025/02/14 | 598 | 610 | 597 | 608 | 600 |
| 2025/02/13 | 597 | 600 | 597 | 600 | 2,400 |
| 2025/02/12 | 599 | 609 | 599 | 609 | 2,500 |
| 2025/02/10 | 596 | 599 | 595 | 597 | 2,000 |
| 2025/02/07 | 599 | 599 | 595 | 596 | 1,900 |
| 2025/02/06 | 599 | 600 | 596 | 599 | 4,400 |
| 2025/02/05 | 599 | 606 | 599 | 599 | 400 |
| 2025/02/04 | 599 | 602 | 598 | 598 | 2,500 |
| 2025/02/03 | 599 | 600 | 598 | 599 | 2,300 |
| 2025/01/31 | 599 | 600 | 599 | 600 | 300 |
| 2025/01/30 | 604 | 604 | 598 | 598 | 1,600 |
| 2025/01/28 | 601 | 602 | 600 | 600 | 900 |
| 2025/01/27 | 604 | 608 | 603 | 608 | 1,800 |
| 2025/01/24 | 600 | 600 | 599 | 599 | 1,500 |
| 2025/01/23 | 599 | 606 | 599 | 600 | 3,500 |
| 2025/01/22 | 599 | 606 | 599 | 601 | 1,900 |
| 2025/01/21 | 597 | 597 | 596 | 596 | 600 |
| 2025/01/20 | 598 | 603 | 597 | 597 | 800 |
| 2025/01/17 | 604 | 604 | 597 | 598 | 1,600 |
| 2025/01/16 | 600 | 604 | 600 | 604 | 800 |
| 2025/01/15 | 600 | 600 | 599 | 599 | 1,300 |
| 2025/01/14 | 605 | 605 | 601 | 605 | 1,400 |
| 2025/01/10 | 605 | 605 | 603 | 603 | 200 |
| 2025/01/08 | 601 | 609 | 601 | 609 | 900 |
| 2025/01/07 | 600 | 600 | 595 | 599 | 3,000 |
| 2025/01/06 | 605 | 607 | 602 | 607 | 2,200 |
| 2024/12/30 | 599 | 599 | 596 | 599 | 700 |
| 2024/12/27 | 594 | 604 | 594 | 603 | 4,300 |
| 2024/12/26 | 599 | 599 | 594 | 594 | 4,200 |
| 2024/12/25 | 600 | 600 | 593 | 593 | 5,100 |
| 2024/12/24 | 611 | 611 | 600 | 600 | 5,800 |
| 2024/12/23 | 609 | 611 | 604 | 611 | 6,000 |
| 2024/12/20 | 610 | 612 | 609 | 609 | 2,600 |
| 2024/12/19 | 608 | 614 | 608 | 614 | 6,100 |
| 2024/12/18 | 619 | 619 | 610 | 618 | 15,300 |
| 2024/12/17 | 615 | 620 | 613 | 620 | 8,100 |
| 2024/12/16 | 626 | 652 | 617 | 620 | 34,300 |
| 2024/12/13 | 682 | 701 | 680 | 696 | 22,800 |
| 2024/12/12 | 679 | 687 | 674 | 687 | 5,500 |
| 2024/12/11 | 683 | 685 | 678 | 679 | 2,600 |
| 2024/12/10 | 679 | 684 | 673 | 683 | 3,700 |
| 2024/12/09 | 668 | 680 | 668 | 677 | 2,500 |
| 2024/12/06 | 668 | 671 | 663 | 668 | 4,100 |
| 2024/12/05 | 681 | 681 | 667 | 678 | 8,500 |
| 2024/12/04 | 681 | 681 | 670 | 672 | 2,900 |
| 2024/12/03 | 688 | 688 | 671 | 672 | 12,300 |
| 2024/12/02 | 709 | 710 | 677 | 685 | 46,300 |
| 2024/11/29 | 676 | 683 | 675 | 683 | 2,000 |
| 2024/11/28 | 670 | 680 | 669 | 680 | 2,000 |
| 2024/11/27 | 670 | 670 | 670 | 670 | 300 |
| 2024/11/26 | 683 | 683 | 670 | 672 | 5,100 |
| 2024/11/25 | 685 | 688 | 677 | 679 | 3,700 |
| 2024/11/22 | 679 | 690 | 669 | 684 | 5,500 |
| 2024/11/21 | 675 | 678 | 668 | 678 | 5,100 |
| 2024/11/20 | 685 | 685 | 674 | 679 | 4,800 |
| 2024/11/19 | 692 | 692 | 678 | 687 | 2,900 |
| 2024/11/18 | 691 | 704 | 677 | 694 | 20,100 |
| 2024/11/15 | 679 | 687 | 671 | 687 | 3,300 |
| 2024/11/14 | 660 | 679 | 659 | 675 | 7,000 |
| 2024/11/13 | 672 | 672 | 656 | 660 | 8,200 |
| 2024/11/12 | 675 | 690 | 669 | 670 | 6,900 |
| 2024/11/11 | 673 | 700 | 673 | 678 | 6,600 |
| 2024/11/08 | 682 | 682 | 672 | 680 | 4,000 |
| 2024/11/07 | 670 | 688 | 666 | 673 | 10,400 |
| 2024/11/06 | 679 | 681 | 668 | 671 | 6,500 |
| 2024/11/05 | 712 | 716 | 661 | 670 | 29,200 |
| 2024/11/01 | 705 | 725 | 697 | 705 | 26,600 |
| 2024/10/31 | 690 | 743 | 690 | 712 | 68,700 |
| 2024/10/30 | 699 | 769 | 679 | 689 | 134,200 |
| 2024/10/29 | 706 | 728 | 692 | 695 | 114,700 |
| 2024/10/28 | 724 | 731 | 682 | 696 | 135,800 |
| 2024/10/25 | 759 | 789 | 708 | 724 | 323,400 |
| 2024/10/24 | 771 | 829 | 704 | 732 | 962,700 |
| 2024/10/23 | 653 | 756 | 653 | 756 | 493,200 |
| 2024/10/22 | 659 | 661 | 653 | 656 | 4,800 |
| 2024/10/21 | 660 | 661 | 660 | 661 | 300 |
| 2024/10/18 | 658 | 664 | 654 | 664 | 3,300 |
| 2024/10/17 | 650 | 650 | 646 | 646 | 500 |
| 2024/10/16 | 652 | 652 | 652 | 652 | 1,300 |
| 2024/10/15 | 652 | 662 | 651 | 662 | 1,000 |
| 2024/10/10 | 659 | 662 | 659 | 662 | 200 |
| 2024/10/09 | 659 | 661 | 654 | 654 | 800 |
| 2024/10/08 | 661 | 669 | 659 | 659 | 10,200 |
| 2024/10/07 | 664 | 669 | 660 | 669 | 4,100 |
| 2024/10/04 | 661 | 669 | 661 | 662 | 2,800 |
| 2024/10/02 | 659 | 669 | 659 | 661 | 300 |
| 2024/10/01 | 666 | 666 | 664 | 665 | 800 |
| 2024/09/30 | 658 | 666 | 658 | 666 | 500 |
| 2024/09/27 | 658 | 668 | 658 | 668 | 400 |
| 2024/09/26 | 665 | 674 | 653 | 674 | 3,400 |
| 2024/09/24 | 668 | 669 | 665 | 665 | 500 |
| 2024/09/19 | 672 | 674 | 664 | 664 | 2,000 |
| 2024/09/18 | 658 | 675 | 658 | 675 | 6,800 |
| 2024/09/17 | 654 | 678 | 654 | 678 | 5,300 |
| 2024/09/13 | 674 | 675 | 666 | 674 | 500 |
| 2024/09/12 | 667 | 675 | 666 | 675 | 2,500 |
| 2024/09/11 | 657 | 666 | 657 | 666 | 500 |
| 2024/09/10 | 654 | 667 | 649 | 667 | 800 |
| 2024/09/09 | 654 | 654 | 654 | 654 | 200 |
| 2024/09/06 | 673 | 674 | 657 | 657 | 1,400 |
| 2024/09/05 | 665 | 670 | 655 | 655 | 4,600 |
| 2024/09/04 | 666 | 668 | 654 | 668 | 800 |
| 2024/09/03 | 656 | 668 | 656 | 668 | 3,600 |
| 2024/09/02 | 665 | 669 | 655 | 660 | 6,100 |
| 2024/08/30 | 652 | 667 | 649 | 667 | 4,200 |
| 2024/08/29 | 659 | 662 | 654 | 662 | 4,300 |
| 2024/08/28 | 659 | 659 | 658 | 659 | 1,800 |
| 2024/08/27 | 658 | 658 | 658 | 658 | 200 |
| 2024/08/26 | 638 | 659 | 638 | 659 | 4,200 |
| 2024/08/23 | 661 | 691 | 646 | 646 | 42,200 |
| 2024/08/22 | 632 | 640 | 628 | 631 | 900 |
| 2024/08/21 | 634 | 640 | 632 | 632 | 400 |
| 2024/08/20 | 631 | 641 | 631 | 641 | 800 |
| 2024/08/19 | 628 | 643 | 628 | 630 | 6,100 |
| 2024/08/16 | 629 | 635 | 625 | 633 | 1,000 |
| 2024/08/15 | 630 | 634 | 628 | 634 | 1,600 |
| 2024/08/14 | 627 | 634 | 627 | 633 | 1,700 |
| 2024/08/13 | 635 | 635 | 625 | 625 | 400 |
| 2024/08/09 | 635 | 635 | 635 | 635 | 2,000 |
| 2024/08/08 | 613 | 636 | 613 | 635 | 3,700 |
| 2024/08/07 | 608 | 635 | 608 | 630 | 9,900 |
| 2024/08/06 | 625 | 637 | 614 | 614 | 16,200 |
| 2024/08/05 | 648 | 650 | 607 | 607 | 16,600 |
| 2024/08/02 | 667 | 668 | 654 | 660 | 4,800 |