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 |
|---|---|---|---|---|---|
| 2025/07/30 | 483 | 489 | 482 | 487 | 74,600 |
| 2025/07/29 | 474 | 490 | 471 | 483 | 183,400 |
| 2025/07/28 | 484 | 484 | 475 | 476 | 49,500 |
| 2025/07/25 | 480 | 486 | 480 | 483 | 60,000 |
| 2025/07/24 | 477 | 482 | 477 | 482 | 52,900 |
| 2025/07/23 | 472 | 479 | 467 | 479 | 85,400 |
| 2025/07/22 | 470 | 475 | 468 | 468 | 28,000 |
| 2025/07/18 | 475 | 477 | 470 | 470 | 31,100 |
| 2025/07/17 | 471 | 476 | 470 | 476 | 38,200 |
| 2025/07/16 | 476 | 480 | 471 | 473 | 43,900 |
| 2025/07/15 | 485 | 485 | 471 | 474 | 47,000 |
| 2025/07/14 | 476 | 485 | 476 | 480 | 56,600 |
| 2025/07/11 | 472 | 479 | 472 | 476 | 50,900 |
| 2025/07/10 | 474 | 474 | 467 | 468 | 82,700 |
| 2025/07/09 | 472 | 474 | 470 | 471 | 27,500 |
| 2025/07/08 | 470 | 473 | 466 | 468 | 63,900 |
| 2025/07/07 | 471 | 474 | 470 | 470 | 26,200 |
| 2025/07/04 | 478 | 478 | 471 | 471 | 26,100 |
| 2025/07/03 | 471 | 476 | 468 | 473 | 69,500 |
| 2025/07/02 | 468 | 474 | 464 | 471 | 64,800 |
| 2025/07/01 | 478 | 478 | 470 | 470 | 58,300 |
| 2025/06/30 | 482 | 486 | 480 | 480 | 58,400 |
| 2025/06/27 | 471 | 480 | 470 | 480 | 74,200 |
| 2025/06/26 | 472 | 475 | 471 | 474 | 62,700 |
| 2025/06/25 | 476 | 476 | 469 | 472 | 58,700 |
| 2025/06/24 | 481 | 481 | 472 | 475 | 43,100 |
| 2025/06/23 | 480 | 480 | 474 | 474 | 62,200 |
| 2025/06/20 | 486 | 489 | 482 | 482 | 56,500 |
| 2025/06/19 | 489 | 491 | 483 | 486 | 64,500 |
| 2025/06/18 | 490 | 497 | 487 | 488 | 118,800 |
| 2025/06/17 | 500 | 501 | 495 | 498 | 88,900 |
| 2025/06/16 | 488 | 503 | 486 | 503 | 148,300 |
| 2025/06/13 | 491 | 493 | 480 | 480 | 88,300 |
| 2025/06/12 | 490 | 494 | 489 | 491 | 57,500 |
| 2025/06/11 | 488 | 494 | 488 | 492 | 55,600 |
| 2025/06/10 | 490 | 492 | 486 | 486 | 59,400 |
| 2025/06/09 | 489 | 491 | 488 | 490 | 34,600 |
| 2025/06/06 | 491 | 491 | 485 | 488 | 58,800 |
| 2025/06/05 | 491 | 496 | 491 | 491 | 52,800 |
| 2025/06/04 | 487 | 494 | 487 | 491 | 45,600 |
| 2025/06/03 | 493 | 494 | 487 | 487 | 56,800 |
| 2025/06/02 | 491 | 496 | 486 | 494 | 84,900 |
| 2025/05/30 | 483 | 497 | 483 | 497 | 87,800 |
| 2025/05/29 | 489 | 489 | 484 | 487 | 68,600 |
| 2025/05/28 | 493 | 493 | 483 | 483 | 77,300 |
| 2025/05/27 | 490 | 492 | 487 | 487 | 43,900 |
| 2025/05/26 | 486 | 492 | 485 | 488 | 47,600 |
| 2025/05/23 | 484 | 489 | 483 | 486 | 41,700 |
| 2025/05/22 | 481 | 487 | 476 | 484 | 51,700 |
| 2025/05/21 | 490 | 494 | 484 | 486 | 69,500 |
| 2025/05/20 | 491 | 495 | 488 | 490 | 72,700 |
| 2025/05/19 | 487 | 491 | 486 | 488 | 48,900 |
| 2025/05/16 | 483 | 494 | 482 | 489 | 68,900 |
| 2025/05/15 | 478 | 486 | 478 | 480 | 43,100 |
| 2025/05/14 | 487 | 487 | 475 | 481 | 68,900 |
| 2025/05/13 | 490 | 494 | 485 | 485 | 58,600 |
| 2025/05/12 | 487 | 491 | 485 | 490 | 70,100 |
| 2025/05/09 | 474 | 486 | 473 | 485 | 65,700 |
| 2025/05/08 | 480 | 480 | 467 | 475 | 133,700 |
| 2025/05/07 | 461 | 471 | 461 | 467 | 64,900 |
| 2025/05/02 | 470 | 472 | 453 | 465 | 93,000 |
| 2025/05/01 | 465 | 466 | 455 | 466 | 112,500 |
| 2025/04/30 | 459 | 464 | 452 | 464 | 81,900 |
| 2025/04/28 | 445 | 459 | 444 | 459 | 104,600 |
| 2025/04/25 | 441 | 465 | 438 | 444 | 151,600 |
| 2025/04/24 | 445 | 445 | 436 | 439 | 51,500 |
| 2025/04/23 | 434 | 440 | 433 | 439 | 95,600 |
| 2025/04/22 | 430 | 435 | 426 | 426 | 41,900 |
| 2025/04/21 | 430 | 431 | 422 | 427 | 42,300 |
| 2025/04/18 | 423 | 432 | 421 | 429 | 57,100 |
| 2025/04/17 | 416 | 423 | 414 | 418 | 59,800 |
| 2025/04/16 | 421 | 421 | 414 | 415 | 40,800 |
| 2025/04/15 | 426 | 430 | 420 | 420 | 26,900 |
| 2025/04/14 | 426 | 428 | 422 | 423 | 42,600 |
| 2025/04/11 | 413 | 422 | 405 | 421 | 78,200 |
| 2025/04/10 | 424 | 429 | 418 | 429 | 90,400 |
| 2025/04/09 | 400 | 400 | 392 | 396 | 96,700 |
| 2025/04/08 | 389 | 415 | 389 | 411 | 87,600 |
| 2025/04/07 | 374 | 384 | 369 | 373 | 107,000 |
| 2025/04/04 | 425 | 431 | 406 | 414 | 133,200 |
| 2025/04/03 | 444 | 450 | 437 | 441 | 113,300 |
| 2025/04/02 | 475 | 475 | 454 | 460 | 123,400 |
| 2025/04/01 | 474 | 481 | 469 | 476 | 174,800 |
| 2025/03/31 | 465 | 466 | 452 | 458 | 114,700 |
| 2025/03/28 | 466 | 476 | 466 | 472 | 70,000 |
| 2025/03/27 | 463 | 468 | 459 | 468 | 121,500 |
| 2025/03/26 | 471 | 471 | 464 | 471 | 80,700 |
| 2025/03/25 | 466 | 470 | 463 | 467 | 53,600 |
| 2025/03/24 | 464 | 469 | 463 | 463 | 33,300 |
| 2025/03/21 | 471 | 473 | 464 | 465 | 63,600 |
| 2025/03/19 | 460 | 467 | 460 | 467 | 37,800 |
| 2025/03/18 | 459 | 466 | 457 | 462 | 58,300 |
| 2025/03/17 | 461 | 464 | 451 | 455 | 62,800 |
| 2025/03/14 | 459 | 462 | 455 | 459 | 70,600 |
| 2025/03/13 | 462 | 464 | 455 | 460 | 49,400 |
| 2025/03/12 | 453 | 467 | 453 | 462 | 65,400 |
| 2025/03/11 | 451 | 455 | 444 | 453 | 66,100 |
| 2025/03/10 | 452 | 457 | 448 | 455 | 40,300 |
| 2025/03/07 | 453 | 454 | 446 | 452 | 64,300 |
| 2025/03/06 | 460 | 462 | 452 | 458 | 39,000 |
| 2025/03/05 | 452 | 457 | 447 | 455 | 60,900 |
| 2025/03/04 | 451 | 455 | 446 | 446 | 58,500 |
| 2025/03/03 | 458 | 460 | 453 | 456 | 73,500 |
| 2025/02/28 | 455 | 455 | 445 | 447 | 65,100 |
| 2025/02/27 | 446 | 451 | 442 | 451 | 37,300 |
| 2025/02/26 | 450 | 452 | 441 | 446 | 67,300 |
| 2025/02/25 | 444 | 460 | 442 | 453 | 112,300 |
| 2025/02/21 | 472 | 472 | 460 | 460 | 95,100 |
| 2025/02/20 | 485 | 487 | 472 | 472 | 85,200 |
| 2025/02/19 | 487 | 487 | 481 | 485 | 66,400 |
| 2025/02/18 | 481 | 488 | 481 | 488 | 56,500 |
| 2025/02/17 | 478 | 485 | 478 | 481 | 47,700 |
| 2025/02/14 | 484 | 484 | 476 | 476 | 66,500 |
| 2025/02/13 | 479 | 486 | 479 | 484 | 64,900 |
| 2025/02/12 | 484 | 486 | 476 | 476 | 91,300 |
| 2025/02/10 | 488 | 488 | 476 | 479 | 76,400 |
| 2025/02/07 | 473 | 489 | 473 | 488 | 105,600 |
| 2025/02/06 | 469 | 485 | 469 | 471 | 109,900 |
| 2025/02/05 | 473 | 485 | 454 | 461 | 290,500 |
| 2025/02/04 | 470 | 479 | 470 | 476 | 89,600 |
| 2025/02/03 | 467 | 467 | 457 | 462 | 132,000 |
| 2025/01/31 | 480 | 480 | 465 | 471 | 161,000 |
| 2025/01/30 | 485 | 490 | 479 | 480 | 453,700 |
| 2025/01/29 | 493 | 493 | 486 | 486 | 113,700 |
| 2025/01/28 | 486 | 487 | 481 | 487 | 114,800 |
| 2025/01/27 | 489 | 491 | 483 | 485 | 142,600 |
| 2025/01/24 | 471 | 480 | 471 | 476 | 99,100 |
| 2025/01/23 | 467 | 473 | 467 | 470 | 82,600 |
| 2025/01/22 | 467 | 470 | 465 | 467 | 66,000 |
| 2025/01/21 | 468 | 470 | 464 | 466 | 58,400 |
| 2025/01/20 | 452 | 467 | 452 | 466 | 93,200 |
| 2025/01/17 | 460 | 460 | 454 | 455 | 96,600 |
| 2025/01/16 | 458 | 470 | 455 | 455 | 114,200 |
| 2025/01/15 | 455 | 461 | 455 | 460 | 105,800 |
| 2025/01/14 | 453 | 461 | 449 | 450 | 108,200 |
| 2025/01/10 | 464 | 467 | 456 | 456 | 88,900 |
| 2025/01/09 | 463 | 467 | 461 | 463 | 76,000 |
| 2025/01/08 | 466 | 466 | 462 | 465 | 71,900 |
| 2025/01/07 | 464 | 469 | 459 | 469 | 99,900 |
| 2025/01/06 | 475 | 475 | 458 | 458 | 116,200 |
| 2024/12/30 | 466 | 475 | 465 | 471 | 97,900 |
| 2024/12/27 | 455 | 467 | 451 | 464 | 291,000 |
| 2024/12/26 | 456 | 461 | 456 | 459 | 378,400 |
| 2024/12/25 | 463 | 463 | 454 | 458 | 232,200 |
| 2024/12/24 | 458 | 463 | 456 | 461 | 148,900 |
| 2024/12/23 | 462 | 469 | 458 | 461 | 212,400 |
| 2024/12/20 | 466 | 466 | 457 | 457 | 136,900 |
| 2024/12/19 | 455 | 471 | 455 | 468 | 165,000 |
| 2024/12/18 | 465 | 465 | 459 | 461 | 76,500 |
| 2024/12/17 | 464 | 472 | 461 | 468 | 121,400 |
| 2024/12/16 | 458 | 463 | 457 | 463 | 69,900 |
| 2024/12/13 | 454 | 462 | 452 | 459 | 114,200 |
| 2024/12/12 | 460 | 464 | 457 | 460 | 106,800 |
| 2024/12/11 | 458 | 461 | 454 | 457 | 61,900 |
| 2024/12/10 | 458 | 458 | 453 | 457 | 58,500 |
| 2024/12/09 | 454 | 459 | 454 | 455 | 76,400 |
| 2024/12/06 | 465 | 467 | 454 | 454 | 82,900 |
| 2024/12/05 | 460 | 469 | 459 | 465 | 208,200 |
| 2024/12/04 | 453 | 460 | 453 | 456 | 87,000 |
| 2024/12/03 | 448 | 458 | 448 | 455 | 113,200 |
| 2024/12/02 | 447 | 450 | 445 | 448 | 67,700 |
| 2024/11/29 | 450 | 453 | 446 | 446 | 91,700 |
| 2024/11/28 | 444 | 449 | 443 | 448 | 73,500 |
| 2024/11/27 | 447 | 447 | 437 | 444 | 91,100 |
| 2024/11/26 | 448 | 452 | 442 | 446 | 75,600 |
| 2024/11/25 | 445 | 456 | 442 | 448 | 295,400 |
| 2024/11/22 | 443 | 447 | 440 | 444 | 60,500 |
| 2024/11/21 | 439 | 445 | 439 | 443 | 99,100 |
| 2024/11/20 | 433 | 439 | 433 | 435 | 52,800 |
| 2024/11/19 | 428 | 434 | 427 | 434 | 68,900 |
| 2024/11/18 | 425 | 429 | 423 | 424 | 42,300 |
| 2024/11/15 | 425 | 429 | 424 | 428 | 57,800 |
| 2024/11/14 | 425 | 433 | 423 | 425 | 97,300 |
| 2024/11/13 | 430 | 430 | 424 | 424 | 77,100 |
| 2024/11/12 | 428 | 434 | 427 | 427 | 83,500 |
| 2024/11/11 | 429 | 431 | 427 | 429 | 68,200 |
| 2024/11/08 | 430 | 432 | 428 | 429 | 59,200 |
| 2024/11/07 | 425 | 432 | 425 | 429 | 113,900 |
| 2024/11/06 | 422 | 426 | 418 | 422 | 88,700 |
| 2024/11/05 | 424 | 428 | 422 | 422 | 60,400 |
| 2024/11/01 | 413 | 426 | 413 | 419 | 89,900 |
| 2024/10/31 | 423 | 424 | 412 | 421 | 126,600 |
| 2024/10/30 | 417 | 434 | 409 | 409 | 305,600 |
| 2024/10/29 | 402 | 410 | 402 | 409 | 45,100 |
| 2024/10/28 | 400 | 406 | 399 | 406 | 37,300 |
| 2024/10/25 | 400 | 400 | 391 | 397 | 64,200 |
| 2024/10/24 | 401 | 403 | 396 | 400 | 50,800 |
| 2024/10/23 | 404 | 407 | 400 | 402 | 48,700 |
| 2024/10/22 | 415 | 415 | 403 | 403 | 74,100 |
| 2024/10/21 | 414 | 416 | 412 | 415 | 40,000 |
| 2024/10/18 | 413 | 415 | 412 | 414 | 20,800 |
| 2024/10/17 | 415 | 417 | 413 | 413 | 34,500 |
| 2024/10/16 | 414 | 423 | 414 | 414 | 100,000 |
| 2024/10/15 | 415 | 421 | 413 | 418 | 55,700 |
| 2024/10/11 | 419 | 420 | 413 | 414 | 100,500 |
| 2024/10/10 | 422 | 422 | 415 | 419 | 53,800 |
| 2024/10/09 | 421 | 426 | 420 | 420 | 96,700 |
| 2024/10/08 | 429 | 429 | 420 | 421 | 46,800 |
| 2024/10/07 | 433 | 433 | 429 | 430 | 62,800 |
| 2024/10/04 | 424 | 432 | 421 | 425 | 64,800 |