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
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
2025/12/05 535 568 524 555 1,550,600
2025/12/04 518 538 513 526 1,081,300
2025/12/03 506 530 502 511 1,292,800
2025/12/02 498 505 493 493 272,300
2025/12/01 512 518 494 496 296,800
2025/11/28 505 512 504 510 130,200
2025/11/27 506 510 503 505 132,500
2025/11/26 500 504 497 502 110,100
2025/11/25 507 509 494 497 202,800
2025/11/21 491 505 490 505 142,500
2025/11/20 499 507 497 498 224,000
2025/11/19 497 498 491 493 191,700
2025/11/18 503 508 498 500 237,300
2025/11/17 512 515 505 507 185,800
2025/11/14 511 519 508 516 209,300
2025/11/13 535 535 519 519 237,600
2025/11/12 520 538 516 537 313,400
2025/11/11 529 530 511 520 423,400
2025/11/10 546 546 526 531 519,200
2025/11/07 551 558 537 546 483,600
2025/11/06 568 572 551 556 909,100
2025/11/05 560 569 530 552 1,966,400
2025/11/04 550 559 524 559 1,493,600
2025/10/31 472 479 463 479 172,600
2025/10/30 473 490 465 466 307,900
2025/10/29 480 480 469 470 80,600
2025/10/28 490 490 476 480 80,800
2025/10/27 489 492 487 491 86,000
2025/10/24 486 487 483 485 44,900
2025/10/23 480 486 477 486 70,100
2025/10/22 475 484 475 483 80,000
2025/10/21 477 478 471 475 139,500
2025/10/20 471 476 471 475 64,400
2025/10/17 473 473 466 467 51,300
2025/10/16 479 483 471 473 119,000
2025/10/15 463 473 463 472 53,300
2025/10/14 461 465 457 461 99,600
2025/10/10 478 478 466 466 98,100
2025/10/09 483 485 479 482 58,300
2025/10/08 478 486 478 480 87,100
2025/10/07 482 484 477 480 85,200
2025/10/06 477 482 474 482 104,800
2025/10/03 468 471 462 464 74,400
2025/10/02 469 475 465 465 111,100
2025/10/01 487 487 468 468 189,200
2025/09/30 494 501 490 490 107,800
2025/09/29 494 499 492 492 248,900
2025/09/26 495 496 492 493 73,500
2025/09/25 490 497 490 495 71,500
2025/09/24 490 494 489 490 63,000
2025/09/22 485 494 485 490 55,100
2025/09/19 489 492 481 488 94,900
2025/09/18 485 488 482 486 51,300
2025/09/17 487 488 481 481 62,700
2025/09/16 494 496 488 490 48,400
2025/09/12 499 504 494 494 96,600
2025/09/11 496 504 494 501 99,600
2025/09/10 486 494 485 494 46,900
2025/09/09 489 493 483 485 81,200
2025/09/08 488 491 487 489 38,600
2025/09/05 482 486 480 486 53,200
2025/09/04 485 485 480 483 47,000
2025/09/03 483 490 481 483 68,400
2025/09/02 491 491 485 485 61,600
2025/09/01 488 492 484 487 52,600
2025/08/29 489 492 487 490 38,600
2025/08/28 492 493 487 490 53,900
2025/08/27 493 494 490 491 84,300
2025/08/26 504 504 496 496 63,000
2025/08/25 507 509 504 504 44,000
2025/08/22 509 510 501 508 74,100
2025/08/21 512 512 507 509 44,500
2025/08/20 510 514 506 512 118,500
2025/08/19 506 510 505 509 74,900
2025/08/18 498 506 498 506 77,600
2025/08/15 500 504 492 502 92,000
2025/08/14 498 500 492 500 84,000
2025/08/13 505 505 498 502 101,100
2025/08/12 507 508 499 507 108,200
2025/08/08 501 510 496 507 147,200
2025/08/07 488 507 486 507 250,800
2025/08/06 491 496 477 488 190,600
2025/08/05 492 496 489 491 71,600
2025/08/04 485 492 484 487 90,600
2025/08/01 492 495 490 493 74,500
2025/07/31 488 495 483 495 88,100
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

このページの先頭へ