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

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
2026/07/10 520 537 519 537 41,200
2026/07/09 522 527 519 519 12,700
2026/07/08 529 533 519 521 38,100
2026/07/07 526 531 521 530 23,700
2026/07/06 535 535 519 525 69,000
2026/07/03 550 561 531 532 144,700
2026/07/02 533 585 533 575 170,100
2026/07/01 537 552 534 536 44,400
2026/06/30 527 547 527 536 77,800
2026/06/29 548 548 517 521 84,300
2026/06/26 552 557 533 538 65,800
2026/06/25 549 580 541 568 53,500
2026/06/24 570 585 540 550 88,400
2026/06/23 563 575 551 551 81,300
2026/06/22 563 606 557 570 162,500
2026/06/19 648 651 564 564 236,400
2026/06/18 635 646 609 641 142,500
2026/06/17 645 653 604 636 240,900
2026/06/16 662 663 593 630 365,800
2026/06/15 736 818 647 662 791,200
2026/06/12 831 880 717 731 863,600
2026/06/11 999 1,168 745 801 2,029,400
2026/06/10 1,280 1,610 1,010 1,010 5,052,300
2026/06/09 1,111 1,353 968 1,310 3,807,500
2026/06/08 753 753 753 753 11,800
2026/06/05 653 653 653 653 21,300
2026/06/04 465 553 465 553 291,700
2026/06/03 470 473 469 473 1,300
2026/06/02 470 478 465 478 2,500
2026/06/01 460 478 460 470 4,200
2026/05/29 449 467 449 460 6,000
2026/05/28 450 451 447 448 600
2026/05/27 461 461 451 451 900
2026/05/26 449 464 449 461 5,900
2026/05/25 442 450 442 450 500
2026/05/22 447 450 442 443 1,600
2026/05/21 450 450 450 450 400
2026/05/20 441 452 441 450 1,800
2026/05/19 449 449 441 444 2,900
2026/05/18 445 446 442 446 1,900
2026/05/15 435 444 435 444 1,000
2026/05/14 445 445 439 439 2,400
2026/05/13 445 449 445 445 1,500
2026/05/12 445 445 445 445 100
2026/05/11 448 448 445 445 700
2026/05/08 448 451 448 448 1,900
2026/05/07 448 449 447 449 1,600
2026/05/01 451 452 451 452 1,200
2026/04/30 450 454 450 453 600
2026/04/28 440 450 440 449 19,900
2026/04/27 450 450 446 448 2,000
2026/04/24 448 449 448 449 600
2026/04/23 455 455 447 449 2,700
2026/04/22 455 455 455 455 800
2026/04/21 453 453 453 453 200
2026/04/20 458 458 458 458 100
2026/04/17 450 452 448 450 3,000
2026/04/16 451 452 450 450 2,100
2026/04/15 452 452 451 451 700
2026/04/14 450 452 450 452 1,100
2026/04/13 449 459 449 458 2,800
2026/04/10 459 459 453 453 6,600
2026/04/09 461 461 449 450 10,700
2026/04/08 461 461 458 458 500
2026/04/07 453 461 453 461 500
2026/04/06 460 463 456 456 500
2026/04/03 460 461 458 461 800
2026/03/27 475 475 452 456 10,600
2026/03/26 478 478 467 467 1,000
2026/03/25 469 478 466 478 1,700
2026/03/24 473 473 468 468 16,900
2026/03/23 474 481 474 481 600
2026/03/19 476 476 476 476 200
2026/03/18 474 477 473 473 1,400
2026/03/17 476 484 476 478 6,700
2026/03/16 475 480 472 472 3,400
2026/03/13 493 493 475 475 4,000
2026/03/12 485 495 484 487 2,700
2026/03/11 496 496 487 487 2,000
2026/03/10 483 491 483 491 900
2026/03/09 496 496 483 483 2,200
2026/03/06 489 495 475 495 1,700
2026/03/05 484 494 476 494 9,100
2026/03/04 480 483 475 478 5,800
2026/03/03 492 492 483 484 2,300
2026/03/02 482 487 481 487 2,900
2026/02/27 489 489 479 479 2,800
2026/02/26 488 489 481 481 4,200
2026/02/25 484 484 482 482 1,500
2026/02/24 491 491 483 483 200
2026/02/20 485 485 483 483 2,400
2026/02/19 485 492 484 484 2,100
2026/02/18 485 488 485 485 500
2026/02/17 484 485 484 485 600
2026/02/16 491 491 484 484 5,900
2026/02/13 495 495 494 494 300
2026/02/12 501 501 494 495 2,000
2026/02/10 493 500 491 500 2,600
2026/02/09 493 500 493 493 2,000
2026/02/06 493 500 491 500 1,000
2026/02/05 491 494 491 494 700
2026/02/04 492 493 492 493 800
2026/02/03 492 492 492 492 100
2026/02/02 491 491 491 491 1,200
2026/01/30 495 495 491 491 200
2026/01/29 495 495 495 495 100
2026/01/28 491 492 491 492 700
2026/01/27 493 493 491 491 1,000
2026/01/26 505 505 496 496 700
2026/01/23 500 505 500 505 800
2026/01/22 501 501 499 499 500
2026/01/21 503 507 501 501 600
2026/01/20 503 506 502 503 800
2026/01/19 513 513 503 503 500
2026/01/16 505 512 505 512 500
2026/01/15 505 510 502 510 300
2026/01/14 502 505 502 505 300
2026/01/13 500 525 498 502 5,800
2026/01/09 503 503 494 497 1,600
2026/01/08 499 505 499 503 4,400
2026/01/07 489 491 487 491 800
2026/01/06 493 493 488 488 1,400
2026/01/05 497 497 493 493 2,300

このページの先頭へ