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
2026/10/09 540 563 540 560 412,800
2026/10/08 526 544 526 540 314,400
2026/10/07 523 532 521 529 228,500
2026/10/06 521 529 520 525 181,100
2026/10/05 525 525 516 524 233,000
2026/10/02 536 536 526 527 166,800
2026/10/01 530 540 528 539 178,000
2026/09/30 540 542 530 533 144,600
2026/09/29 540 541 535 538 152,700
2026/09/28 543 548 543 543 140,900
2026/09/25 543 544 537 544 138,500
2026/09/24 545 549 543 544 148,100
2026/09/18 540 544 538 543 143,600
2026/09/17 538 544 538 542 95,900
2026/09/16 540 542 539 541 89,000
2026/09/15 535 543 535 540 134,000
2026/09/14 525 541 525 540 166,800
2026/09/11 523 532 520 530 219,900
2026/09/10 519 530 516 527 160,800
2026/09/09 524 525 518 521 196,400
2026/09/08 530 533 524 524 173,900
2026/09/07 542 543 533 536 213,700
2026/09/04 534 545 531 543 198,700
2026/09/03 545 547 530 534 285,100
2026/09/02 550 550 539 541 271,200
2026/09/01 559 563 549 558 434,500
2026/08/31 546 557 539 552 370,800
2026/08/28 541 551 541 545 215,300
2026/08/27 535 547 533 545 214,300
2026/08/26 535 542 535 539 116,600
2026/08/25 545 545 531 537 225,200
2026/08/24 549 558 542 545 238,200
2026/08/21 537 554 537 548 372,600
2026/08/20 533 539 527 539 218,300
2026/08/19 533 537 526 528 141,800
2026/08/18 531 537 529 535 206,600
2026/08/17 538 540 533 536 207,300
2026/08/14 529 539 525 537 336,100
2026/08/13 523 529 517 529 190,100
2026/08/12 530 531 519 530 202,900
2026/08/10 526 531 521 524 267,800
2026/08/07 521 530 514 525 452,600
2026/08/06 498 522 497 519 465,500
2026/08/05 510 517 482 501 511,600
2026/08/04 509 514 503 503 129,200
2026/08/03 511 514 504 509 239,300
2026/07/31 517 523 511 516 208,200
2026/07/30 515 523 512 519 280,800
2026/07/29 518 519 510 514 262,300
2026/07/28 518 518 513 516 179,900
2026/07/27 509 518 509 518 193,600
2026/07/24 501 505 497 502 138,900
2026/07/23 507 508 500 506 209,200
2026/07/22 507 511 505 509 183,900
2026/07/21 499 511 499 507 297,900
2026/07/17 500 504 493 499 196,100
2026/07/16 511 511 501 503 220,100
2026/07/15 502 508 499 506 151,100
2026/07/14 505 507 500 505 185,400
2026/07/13 502 508 499 500 204,800
2026/07/10 496 505 495 502 225,700
2026/07/09 490 497 490 495 141,800
2026/07/08 489 495 485 490 188,500
2026/07/07 484 497 484 489 278,000
2026/07/06 490 492 481 485 233,600
2026/07/03 487 490 484 486 241,900
2026/07/02 491 496 485 485 270,100
2026/07/01 494 496 486 489 202,800
2026/06/30 494 495 486 490 172,900
2026/06/29 489 495 488 494 245,600
2026/06/26 495 498 493 496 209,000
2026/06/25 500 501 495 497 138,700
2026/06/24 499 503 495 497 126,800
2026/06/23 516 516 496 496 286,900
2026/06/22 500 520 500 517 450,800
2026/06/19 496 498 489 489 185,700
2026/06/18 497 501 495 495 124,100
2026/06/17 497 503 495 495 190,500
2026/06/16 500 501 495 495 101,000
2026/06/15 495 504 495 501 157,900
2026/06/12 502 504 495 495 153,400
2026/06/11 496 496 489 494 197,400
2026/06/10 510 514 496 500 241,100
2026/06/09 520 520 506 509 165,100
2026/06/08 517 521 507 512 343,300
2026/06/05 521 531 519 525 416,600
2026/06/04 511 523 501 518 778,800
2026/06/03 485 518 479 515 1,162,000
2026/06/02 479 492 472 488 325,600
2026/06/01 490 490 477 478 258,800
2026/05/29 485 494 483 490 259,700
2026/05/28 476 482 474 479 219,100
2026/05/27 474 478 469 476 201,300
2026/05/26 471 475 469 473 189,800
2026/05/25 480 481 471 472 224,800
2026/05/22 476 482 473 477 253,900
2026/05/21 475 483 475 477 171,500
2026/05/20 482 483 468 474 377,000
2026/05/19 485 491 482 482 236,500
2026/05/18 488 488 480 482 281,000
2026/05/15 490 494 484 490 229,600
2026/05/14 497 497 488 489 259,900
2026/05/13 495 503 494 500 258,100
2026/05/12 499 502 494 494 214,500
2026/05/11 498 503 497 499 231,800
2026/05/08 494 500 491 494 208,000
2026/05/07 497 499 493 493 210,300
2026/05/01 494 494 487 489 380,400
2026/04/30 499 504 493 496 443,900
2026/04/28 521 523 499 506 769,400
2026/04/27 517 522 517 520 261,000
2026/04/24 513 517 508 511 256,900
2026/04/23 525 526 510 514 259,100
2026/04/22 525 529 519 525 282,300
2026/04/21 532 539 525 525 483,600
2026/04/20 523 524 515 524 199,500
2026/04/17 519 525 518 520 149,000
2026/04/16 525 529 519 520 256,500
2026/04/15 514 520 513 515 235,000
2026/04/14 510 515 507 510 208,400
2026/04/13 501 506 499 503 221,900
2026/04/10 512 514 502 502 393,300
2026/04/09 516 521 507 514 279,500
2026/04/08 521 523 518 521 289,400
2026/04/07 520 521 516 516 257,800
2026/04/06 513 520 513 517 147,500
2026/04/03 514 519 513 515 175,700
2026/03/27 504 517 504 513 235,900
2026/03/26 518 518 502 507 186,800
2026/03/25 515 521 514 518 215,300
2026/03/24 510 512 503 510 439,200
2026/03/23 501 505 497 499 490,400
2026/03/19 513 520 509 509 250,000
2026/03/18 518 526 518 526 359,000
2026/03/17 519 523 514 514 408,100
2026/03/16 508 517 508 515 181,200
2026/03/13 507 517 507 512 246,000
2026/03/12 520 521 511 515 408,400
2026/03/11 520 527 519 521 407,100
2026/03/10 511 528 506 521 701,300
2026/03/09 501 520 494 504 697,000
2026/03/06 505 518 501 511 458,200
2026/03/05 509 514 505 510 354,800
2026/03/04 500 505 484 492 864,200
2026/03/03 516 517 501 505 737,600
2026/03/02 516 528 509 523 584,700
2026/02/27 530 530 518 526 406,100
2026/02/26 514 521 511 520 304,500
2026/02/25 503 515 503 508 310,500
2026/02/24 500 504 495 503 394,400
2026/02/20 509 509 501 503 343,900
2026/02/19 508 516 501 514 380,900
2026/02/18 504 512 501 508 232,000
2026/02/17 509 514 503 504 252,900
2026/02/16 511 516 506 509 350,900
2026/02/13 513 516 501 511 484,100
2026/02/12 520 533 515 520 642,400
2026/02/10 500 521 495 515 819,500
2026/02/09 501 524 481 500 1,654,300
2026/02/06 495 499 490 493 524,200
2026/02/05 495 510 492 504 528,200
2026/02/04 512 512 496 497 949,800
2026/02/03 517 520 511 516 362,100
2026/02/02 526 535 513 513 545,900
2026/01/30 521 524 516 523 475,900
2026/01/29 523 528 516 523 802,400
2026/01/28 523 528 512 523 468,100
2026/01/27 535 535 522 525 309,800
2026/01/26 533 535 518 530 991,500
2026/01/23 538 553 537 543 405,300
2026/01/22 533 539 531 538 363,400
2026/01/21 530 537 523 531 500,000
2026/01/20 548 549 538 540 516,600
2026/01/19 556 559 547 550 417,600
2026/01/16 570 573 555 562 548,800
2026/01/15 550 568 547 568 609,200
2026/01/14 560 562 552 555 535,200
2026/01/13 571 573 553 558 831,700
2026/01/09 575 581 562 564 891,500
2026/01/08 598 605 568 574 1,838,500
2026/01/07 548 565 543 558 913,500
2026/01/06 532 554 531 548 883,000
2026/01/05 537 544 520 526 919,100
2025/12/30 530 530 519 520 391,300
2025/12/29 525 539 518 532 833,900
2025/12/26 538 562 531 535 1,420,700
2025/12/25 520 531 519 528 601,700
2025/12/24 530 535 519 519 799,500
2025/12/23 518 543 516 530 749,100
2025/12/22 529 533 517 518 607,700
2025/12/19 522 526 518 520 351,400
2025/12/18 522 528 517 520 362,900
2025/12/17 518 537 512 527 603,700
2025/12/16 546 548 515 518 776,800
2025/12/15 537 545 530 538 855,900
2025/12/12 530 541 517 522 906,700
2025/12/11 580 587 524 527 2,493,300
2025/12/10 541 605 538 571 4,309,900
2025/12/09 533 541 521 525 781,600
2025/12/08 556 558 522 535 1,577,800

このページの先頭へ