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 |
---|---|---|---|---|---|
2023/12/29 | 698 | 706 | 698 | 706 | 4,600 |
2023/12/28 | 698 | 703 | 697 | 698 | 1,000 |
2023/12/27 | 701 | 709 | 698 | 698 | 7,100 |
2023/12/26 | 700 | 715 | 698 | 701 | 16,400 |
2023/12/25 | 699 | 701 | 693 | 693 | 3,500 |
2023/12/22 | 707 | 710 | 701 | 701 | 3,600 |
2023/12/21 | 705 | 708 | 698 | 707 | 5,600 |
2023/12/20 | 701 | 708 | 697 | 706 | 4,400 |
2023/12/19 | 699 | 704 | 699 | 704 | 3,000 |
2023/12/18 | 708 | 709 | 698 | 701 | 3,700 |
2023/12/15 | 704 | 709 | 695 | 706 | 4,400 |
2023/12/14 | 703 | 711 | 703 | 704 | 3,600 |
2023/12/13 | 705 | 710 | 699 | 701 | 6,000 |
2023/12/12 | 711 | 722 | 699 | 705 | 7,500 |
2023/12/11 | 695 | 725 | 695 | 715 | 17,000 |
2023/12/08 | 726 | 730 | 720 | 720 | 4,200 |
2023/12/07 | 735 | 735 | 722 | 731 | 3,600 |
2023/12/06 | 725 | 734 | 724 | 731 | 4,800 |
2023/12/05 | 720 | 731 | 720 | 725 | 3,700 |
2023/12/04 | 730 | 734 | 720 | 726 | 2,700 |
2023/12/01 | 744 | 744 | 731 | 731 | 4,000 |
2023/11/30 | 738 | 744 | 735 | 744 | 4,600 |
2023/11/29 | 749 | 750 | 737 | 737 | 15,600 |
2023/11/28 | 780 | 784 | 737 | 760 | 104,100 |
2023/11/27 | 712 | 728 | 695 | 728 | 5,200 |
2023/11/24 | 703 | 707 | 703 | 704 | 1,600 |
2023/11/22 | 701 | 711 | 701 | 702 | 1,500 |
2023/11/21 | 707 | 713 | 705 | 711 | 1,800 |
2023/11/20 | 718 | 718 | 704 | 711 | 600 |
2023/11/17 | 701 | 708 | 701 | 705 | 1,100 |
2023/11/16 | 700 | 707 | 700 | 701 | 4,300 |
2023/11/15 | 715 | 715 | 705 | 705 | 2,800 |
2023/11/14 | 710 | 710 | 710 | 710 | 2,200 |
2023/11/13 | 714 | 717 | 713 | 713 | 900 |
2023/11/10 | 718 | 730 | 715 | 715 | 1,400 |
2023/11/09 | 713 | 720 | 706 | 717 | 1,300 |
2023/11/08 | 720 | 724 | 710 | 720 | 600 |
2023/11/07 | 714 | 733 | 714 | 720 | 5,800 |
2023/11/06 | 730 | 730 | 714 | 714 | 1,200 |
2023/11/02 | 709 | 717 | 709 | 717 | 2,500 |
2023/11/01 | 711 | 718 | 709 | 709 | 2,800 |
2023/10/31 | 718 | 719 | 701 | 701 | 3,300 |
2023/10/30 | 725 | 725 | 717 | 717 | 1,100 |
2023/10/27 | 733 | 738 | 725 | 725 | 400 |
2023/10/26 | 738 | 738 | 717 | 733 | 1,100 |
2023/10/25 | 713 | 737 | 712 | 728 | 3,900 |
2023/10/24 | 719 | 727 | 712 | 713 | 3,700 |
2023/10/23 | 725 | 730 | 717 | 717 | 6,500 |
2023/10/20 | 733 | 733 | 725 | 725 | 2,100 |
2023/10/19 | 730 | 734 | 730 | 733 | 2,500 |
2023/10/18 | 730 | 754 | 723 | 729 | 4,600 |
2023/10/17 | 731 | 738 | 731 | 733 | 900 |
2023/10/16 | 750 | 750 | 731 | 731 | 2,000 |
2023/10/13 | 755 | 755 | 740 | 740 | 1,300 |
2023/10/12 | 750 | 755 | 745 | 755 | 1,500 |
2023/10/11 | 744 | 750 | 738 | 744 | 3,700 |
2023/10/10 | 745 | 757 | 742 | 744 | 4,800 |
2023/10/06 | 741 | 768 | 741 | 745 | 9,900 |
2023/10/05 | 743 | 743 | 731 | 733 | 1,600 |
2023/10/04 | 740 | 745 | 729 | 744 | 9,000 |
2023/10/03 | 758 | 759 | 751 | 751 | 3,900 |
2023/10/02 | 779 | 779 | 751 | 757 | 2,500 |
2023/09/29 | 777 | 781 | 755 | 758 | 3,300 |
2023/09/28 | 753 | 777 | 753 | 777 | 4,800 |
2023/09/27 | 746 | 770 | 743 | 768 | 5,300 |
2023/09/26 | 755 | 755 | 745 | 746 | 2,000 |
2023/09/25 | 748 | 751 | 745 | 745 | 1,600 |
2023/09/22 | 746 | 748 | 746 | 748 | 500 |
2023/09/21 | 761 | 761 | 744 | 746 | 1,600 |
2023/09/20 | 759 | 759 | 751 | 755 | 2,800 |
2023/09/19 | 760 | 764 | 753 | 762 | 4,900 |
2023/09/15 | 759 | 775 | 750 | 767 | 11,900 |
2023/09/14 | 750 | 810 | 742 | 759 | 55,700 |
2023/09/13 | 730 | 741 | 724 | 729 | 6,800 |
2023/09/12 | 727 | 730 | 722 | 723 | 10,000 |
2023/09/11 | 738 | 738 | 724 | 724 | 2,200 |
2023/09/08 | 734 | 734 | 728 | 730 | 1,400 |
2023/09/07 | 731 | 738 | 728 | 734 | 3,600 |
2023/09/06 | 737 | 742 | 729 | 730 | 4,000 |
2023/09/05 | 724 | 738 | 723 | 738 | 3,300 |
2023/09/04 | 732 | 735 | 726 | 728 | 2,700 |
2023/09/01 | 750 | 750 | 725 | 726 | 11,500 |
2023/08/31 | 755 | 756 | 747 | 749 | 3,900 |
2023/08/30 | 741 | 755 | 740 | 755 | 5,200 |
2023/08/29 | 747 | 750 | 725 | 741 | 4,300 |
2023/08/28 | 756 | 759 | 748 | 752 | 5,400 |
2023/08/25 | 735 | 764 | 735 | 741 | 9,800 |
2023/08/24 | 739 | 748 | 732 | 732 | 11,100 |
2023/08/23 | 714 | 739 | 714 | 724 | 6,100 |
2023/08/22 | 708 | 723 | 707 | 723 | 3,000 |
2023/08/21 | 704 | 730 | 704 | 707 | 4,100 |
2023/08/18 | 697 | 732 | 697 | 708 | 6,400 |
2023/08/17 | 693 | 708 | 692 | 705 | 6,800 |
2023/08/16 | 704 | 707 | 691 | 695 | 4,600 |
2023/08/15 | 710 | 710 | 690 | 704 | 14,700 |
2023/08/14 | 718 | 720 | 708 | 713 | 2,300 |
2023/08/10 | 706 | 718 | 703 | 718 | 15,000 |
2023/08/09 | 707 | 713 | 705 | 705 | 3,200 |
2023/08/08 | 717 | 717 | 705 | 710 | 3,700 |
2023/08/07 | 714 | 718 | 704 | 709 | 19,100 |
2023/08/04 | 723 | 738 | 716 | 719 | 6,000 |
2023/08/03 | 727 | 739 | 723 | 724 | 6,000 |
2023/08/02 | 737 | 737 | 725 | 729 | 16,300 |
2023/08/01 | 744 | 762 | 730 | 732 | 27,500 |
2023/07/31 | 739 | 765 | 736 | 744 | 24,900 |
2023/07/28 | 765 | 790 | 736 | 740 | 57,000 |
2023/07/27 | 778 | 809 | 765 | 775 | 60,500 |
2023/07/26 | 845 | 860 | 786 | 786 | 225,000 |
2023/07/25 | 918 | 1,012 | 875 | 875 | 1,966,600 |
2023/07/24 | 916 | 931 | 858 | 862 | 949,500 |
2023/07/21 | 781 | 781 | 781 | 781 | 18,500 |
2023/07/20 | 686 | 686 | 677 | 681 | 8,500 |
2023/07/19 | 685 | 691 | 678 | 680 | 9,000 |
2023/07/18 | 702 | 711 | 681 | 685 | 12,300 |
2023/07/14 | 730 | 730 | 701 | 710 | 7,000 |
2023/07/13 | 680 | 719 | 680 | 719 | 25,200 |
2023/07/12 | 691 | 691 | 681 | 682 | 8,200 |
2023/07/11 | 708 | 708 | 693 | 693 | 15,000 |
2023/07/10 | 718 | 718 | 701 | 708 | 15,900 |
2023/07/07 | 740 | 745 | 718 | 722 | 17,400 |
2023/07/06 | 757 | 757 | 736 | 737 | 9,200 |
2023/07/05 | 770 | 770 | 755 | 757 | 14,600 |
2023/07/04 | 774 | 774 | 770 | 770 | 4,100 |
2023/07/03 | 776 | 777 | 770 | 774 | 7,900 |
2023/06/30 | 780 | 782 | 774 | 775 | 3,500 |
2023/06/29 | 780 | 784 | 778 | 783 | 2,300 |
2023/06/28 | 775 | 785 | 775 | 776 | 4,000 |
2023/06/27 | 788 | 798 | 781 | 781 | 5,000 |
2023/06/26 | 810 | 817 | 787 | 793 | 8,300 |
2023/06/23 | 817 | 817 | 787 | 795 | 7,000 |
2023/06/22 | 791 | 823 | 791 | 802 | 12,200 |
2023/06/21 | 784 | 795 | 781 | 795 | 13,800 |
2023/06/20 | 780 | 783 | 773 | 782 | 10,200 |
2023/06/19 | 781 | 785 | 770 | 775 | 19,300 |
2023/06/16 | 778 | 794 | 776 | 780 | 11,800 |
2023/06/15 | 785 | 799 | 773 | 778 | 24,500 |
2023/06/14 | 799 | 815 | 773 | 784 | 66,300 |
2023/06/13 | 911 | 915 | 872 | 899 | 26,300 |
2023/06/12 | 872 | 910 | 871 | 903 | 13,200 |
2023/06/09 | 887 | 887 | 881 | 884 | 3,300 |
2023/06/08 | 891 | 891 | 871 | 872 | 6,000 |
2023/06/07 | 880 | 893 | 861 | 891 | 6,600 |
2023/06/06 | 892 | 893 | 877 | 878 | 4,100 |
2023/06/05 | 899 | 899 | 889 | 892 | 2,100 |
2023/06/02 | 881 | 891 | 881 | 884 | 3,900 |
2023/06/01 | 900 | 900 | 885 | 892 | 700 |
2023/05/31 | 883 | 893 | 883 | 893 | 2,000 |
2023/05/30 | 878 | 895 | 877 | 893 | 3,000 |
2023/05/29 | 899 | 906 | 891 | 902 | 2,000 |
2023/05/26 | 900 | 900 | 890 | 899 | 2,900 |
2023/05/25 | 873 | 890 | 873 | 889 | 3,400 |
2023/05/24 | 861 | 885 | 861 | 878 | 6,500 |
2023/05/23 | 877 | 889 | 873 | 884 | 6,400 |
2023/05/22 | 900 | 904 | 870 | 878 | 11,900 |
2023/05/19 | 908 | 920 | 900 | 903 | 4,100 |
2023/05/18 | 924 | 924 | 912 | 920 | 4,100 |
2023/05/17 | 927 | 931 | 922 | 925 | 4,000 |
2023/05/16 | 937 | 948 | 921 | 932 | 5,400 |
2023/05/15 | 954 | 954 | 941 | 941 | 1,800 |
2023/05/12 | 943 | 944 | 936 | 944 | 1,200 |
2023/05/11 | 940 | 946 | 920 | 946 | 1,900 |
2023/05/10 | 941 | 941 | 927 | 940 | 500 |
2023/05/09 | 935 | 949 | 935 | 941 | 1,500 |
2023/05/08 | 944 | 950 | 938 | 950 | 2,000 |
2023/05/02 | 941 | 948 | 923 | 932 | 2,800 |
2023/05/01 | 940 | 955 | 926 | 941 | 4,300 |
2023/04/28 | 964 | 964 | 926 | 933 | 3,000 |
2023/04/27 | 922 | 949 | 922 | 949 | 4,200 |
2023/04/26 | 926 | 950 | 926 | 937 | 5,600 |
2023/04/25 | 975 | 980 | 956 | 956 | 1,600 |
2023/04/24 | 988 | 990 | 973 | 987 | 1,300 |
2023/04/21 | 989 | 990 | 987 | 988 | 1,000 |
2023/04/20 | 986 | 990 | 973 | 989 | 2,400 |
2023/04/19 | 960 | 991 | 960 | 990 | 2,400 |
2023/04/18 | 977 | 986 | 960 | 975 | 2,100 |
2023/04/17 | 976 | 976 | 959 | 962 | 2,700 |
2023/04/14 | 992 | 992 | 976 | 990 | 4,600 |
2023/04/13 | 965 | 979 | 965 | 978 | 1,500 |
2023/04/12 | 948 | 973 | 948 | 973 | 3,100 |
2023/04/11 | 961 | 991 | 948 | 948 | 5,600 |
2023/04/10 | 968 | 968 | 937 | 946 | 3,600 |
2023/04/07 | 950 | 962 | 936 | 955 | 2,200 |
2023/04/06 | 926 | 950 | 923 | 950 | 4,800 |
2023/04/05 | 970 | 970 | 919 | 933 | 16,400 |
2023/04/04 | 948 | 999 | 947 | 971 | 32,300 |
2023/04/03 | 914 | 943 | 913 | 931 | 5,500 |
2023/03/31 | 914 | 914 | 906 | 914 | 1,900 |
2023/03/30 | 920 | 921 | 905 | 914 | 3,000 |
2023/03/29 | 887 | 917 | 887 | 917 | 2,300 |
2023/03/28 | 917 | 917 | 901 | 901 | 1,300 |
2023/03/27 | 910 | 915 | 896 | 913 | 6,100 |
2023/03/24 | 891 | 906 | 879 | 895 | 7,300 |
2023/03/23 | 893 | 899 | 884 | 888 | 2,500 |
2023/03/22 | 883 | 908 | 883 | 893 | 5,000 |
2023/03/20 | 900 | 909 | 881 | 881 | 9,800 |
2023/03/17 | 889 | 912 | 871 | 894 | 22,100 |
2023/03/16 | 911 | 917 | 869 | 874 | 41,600 |
2023/03/15 | 951 | 963 | 917 | 941 | 79,500 |
2023/03/14 | 1,079 | 1,099 | 1,062 | 1,063 | 30,300 |
2023/03/13 | 1,110 | 1,110 | 1,070 | 1,090 | 16,200 |
2023/03/10 | 1,069 | 1,094 | 1,046 | 1,094 | 9,100 |
2023/03/09 | 1,030 | 1,069 | 1,030 | 1,069 | 10,300 |
2023/03/08 | 1,037 | 1,040 | 1,027 | 1,040 | 2,600 |
2023/03/07 | 1,044 | 1,061 | 1,027 | 1,037 | 8,400 |
2023/03/06 | 1,043 | 1,068 | 1,041 | 1,054 | 6,600 |
2023/03/03 | 1,070 | 1,070 | 1,058 | 1,059 | 2,300 |
2023/03/02 | 1,039 | 1,077 | 1,038 | 1,062 | 9,000 |
2023/03/01 | 1,018 | 1,039 | 1,010 | 1,039 | 7,600 |
2023/02/28 | 1,017 | 1,017 | 1,008 | 1,010 | 7,000 |
2023/02/27 | 1,021 | 1,021 | 1,005 | 1,007 | 3,700 |
2023/02/24 | 1,006 | 1,010 | 998 | 1,001 | 4,300 |
2023/02/22 | 1,013 | 1,013 | 999 | 1,010 | 6,900 |
2023/02/21 | 1,026 | 1,026 | 1,010 | 1,017 | 14,300 |
2023/02/20 | 1,020 | 1,026 | 1,005 | 1,013 | 23,600 |
2023/02/17 | 1,026 | 1,036 | 1,009 | 1,029 | 5,200 |
2023/02/16 | 1,021 | 1,034 | 1,020 | 1,026 | 6,000 |
2023/02/15 | 1,034 | 1,034 | 985 | 1,021 | 28,300 |
2023/02/14 | 1,040 | 1,040 | 1,016 | 1,034 | 4,000 |
2023/02/13 | 1,041 | 1,044 | 1,013 | 1,044 | 11,400 |
2023/02/10 | 1,066 | 1,066 | 1,037 | 1,048 | 20,500 |
2023/02/09 | 1,059 | 1,068 | 1,048 | 1,065 | 3,700 |
2023/02/08 | 1,076 | 1,076 | 1,050 | 1,060 | 4,400 |
2023/02/07 | 1,112 | 1,113 | 1,060 | 1,085 | 26,800 |
2023/02/06 | 1,066 | 1,107 | 1,053 | 1,107 | 16,200 |
2023/02/03 | 1,059 | 1,070 | 1,045 | 1,062 | 7,900 |
2023/02/02 | 1,070 | 1,070 | 1,047 | 1,067 | 3,400 |
2023/02/01 | 1,055 | 1,070 | 1,045 | 1,070 | 5,100 |
2023/01/31 | 1,047 | 1,055 | 1,034 | 1,055 | 7,400 |
2023/01/30 | 1,070 | 1,070 | 1,041 | 1,055 | 12,700 |
2023/01/27 | 1,084 | 1,084 | 1,056 | 1,060 | 17,800 |
2023/01/26 | 1,084 | 1,100 | 1,064 | 1,076 | 9,700 |
2023/01/25 | 1,090 | 1,120 | 1,081 | 1,091 | 23,700 |
2023/01/24 | 1,110 | 1,110 | 1,080 | 1,091 | 11,200 |
2023/01/23 | 1,076 | 1,125 | 1,053 | 1,110 | 58,800 |
2023/01/20 | 1,021 | 1,064 | 1,016 | 1,063 | 8,000 |
2023/01/19 | 1,009 | 1,030 | 1,005 | 1,021 | 8,000 |
2023/01/18 | 1,003 | 1,028 | 1,001 | 1,028 | 4,900 |
2023/01/17 | 1,004 | 1,015 | 1,002 | 1,003 | 10,500 |
2023/01/16 | 1,000 | 1,010 | 997 | 999 | 8,500 |
2023/01/13 | 1,002 | 1,014 | 1,002 | 1,006 | 11,000 |
2023/01/12 | 1,035 | 1,035 | 1,003 | 1,011 | 7,900 |
2023/01/11 | 1,014 | 1,035 | 1,001 | 1,035 | 8,100 |
2023/01/10 | 998 | 1,019 | 998 | 1,019 | 6,400 |
2023/01/06 | 990 | 1,009 | 973 | 1,005 | 13,200 |
2023/01/05 | 1,000 | 1,012 | 991 | 998 | 12,900 |
2023/01/04 | 1,011 | 1,024 | 992 | 999 | 17,400 |