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 |
|---|---|---|---|---|---|
| 2024/07/26 | 457 | 465 | 455 | 457 | 76,600 |
| 2024/07/25 | 458 | 463 | 456 | 457 | 180,100 |
| 2024/07/24 | 473 | 475 | 463 | 465 | 126,800 |
| 2024/07/23 | 478 | 484 | 475 | 479 | 73,500 |
| 2024/07/22 | 477 | 480 | 468 | 470 | 110,900 |
| 2024/07/19 | 485 | 487 | 477 | 477 | 102,000 |
| 2024/07/18 | 491 | 498 | 487 | 487 | 103,900 |
| 2024/07/17 | 508 | 508 | 496 | 500 | 125,600 |
| 2024/07/16 | 495 | 508 | 494 | 506 | 313,600 |
| 2024/07/12 | 484 | 495 | 482 | 490 | 179,800 |
| 2024/07/11 | 485 | 491 | 483 | 486 | 164,800 |
| 2024/07/10 | 480 | 483 | 476 | 481 | 134,200 |
| 2024/07/09 | 474 | 480 | 471 | 480 | 151,300 |
| 2024/07/08 | 484 | 486 | 472 | 474 | 203,500 |
| 2024/07/05 | 473 | 491 | 473 | 482 | 372,300 |
| 2024/07/04 | 469 | 469 | 464 | 467 | 51,700 |
| 2024/07/03 | 466 | 471 | 466 | 470 | 85,900 |
| 2024/07/02 | 462 | 469 | 462 | 467 | 122,800 |
| 2024/07/01 | 463 | 464 | 458 | 462 | 86,500 |
| 2024/06/28 | 458 | 462 | 454 | 460 | 133,700 |
| 2024/06/27 | 454 | 461 | 451 | 457 | 176,000 |
| 2024/06/26 | 473 | 473 | 462 | 467 | 266,900 |
| 2024/06/25 | 467 | 477 | 467 | 476 | 119,100 |
| 2024/06/24 | 463 | 470 | 462 | 467 | 81,500 |
| 2024/06/21 | 464 | 472 | 462 | 463 | 106,000 |
| 2024/06/20 | 462 | 465 | 458 | 461 | 66,200 |
| 2024/06/19 | 463 | 463 | 457 | 461 | 62,400 |
| 2024/06/18 | 455 | 462 | 454 | 461 | 78,800 |
| 2024/06/17 | 455 | 455 | 447 | 452 | 118,300 |
| 2024/06/14 | 440 | 457 | 440 | 454 | 132,600 |
| 2024/06/13 | 452 | 453 | 442 | 442 | 80,100 |
| 2024/06/12 | 455 | 458 | 450 | 452 | 64,100 |
| 2024/06/11 | 454 | 458 | 452 | 455 | 56,300 |
| 2024/06/10 | 449 | 457 | 446 | 456 | 67,700 |
| 2024/06/07 | 442 | 451 | 442 | 450 | 62,100 |
| 2024/06/06 | 453 | 454 | 442 | 442 | 61,300 |
| 2024/06/05 | 458 | 458 | 448 | 449 | 104,600 |
| 2024/06/04 | 455 | 461 | 454 | 460 | 69,000 |
| 2024/06/03 | 458 | 461 | 452 | 457 | 95,500 |
| 2024/05/31 | 438 | 455 | 438 | 455 | 110,400 |
| 2024/05/30 | 435 | 439 | 428 | 435 | 123,000 |
| 2024/05/29 | 445 | 445 | 432 | 436 | 124,500 |
| 2024/05/28 | 450 | 453 | 445 | 445 | 47,500 |
| 2024/05/27 | 444 | 450 | 444 | 450 | 44,100 |
| 2024/05/24 | 442 | 448 | 439 | 445 | 53,400 |
| 2024/05/23 | 449 | 450 | 445 | 445 | 67,500 |
| 2024/05/22 | 453 | 457 | 450 | 450 | 74,000 |
| 2024/05/21 | 456 | 464 | 453 | 454 | 89,300 |
| 2024/05/20 | 449 | 460 | 444 | 458 | 119,300 |
| 2024/05/17 | 443 | 451 | 441 | 446 | 111,400 |
| 2024/05/16 | 455 | 455 | 444 | 447 | 150,200 |
| 2024/05/15 | 470 | 471 | 458 | 458 | 78,200 |
| 2024/05/14 | 465 | 477 | 463 | 467 | 102,100 |
| 2024/05/13 | 460 | 466 | 457 | 464 | 56,900 |
| 2024/05/10 | 463 | 466 | 458 | 459 | 92,100 |
| 2024/05/09 | 462 | 466 | 460 | 460 | 94,300 |
| 2024/05/08 | 467 | 471 | 464 | 464 | 65,200 |
| 2024/05/07 | 462 | 470 | 462 | 468 | 119,600 |
| 2024/05/02 | 462 | 468 | 460 | 461 | 105,900 |
| 2024/05/01 | 459 | 468 | 459 | 461 | 109,800 |
| 2024/04/30 | 467 | 467 | 454 | 461 | 225,500 |
| 2024/04/26 | 470 | 479 | 461 | 470 | 261,300 |
| 2024/04/25 | 493 | 494 | 446 | 459 | 684,600 |
| 2024/04/24 | 501 | 508 | 492 | 502 | 258,200 |
| 2024/04/23 | 493 | 504 | 486 | 496 | 171,700 |
| 2024/04/22 | 485 | 493 | 482 | 488 | 134,300 |
| 2024/04/19 | 482 | 485 | 466 | 473 | 189,900 |
| 2024/04/18 | 476 | 495 | 472 | 485 | 120,900 |
| 2024/04/17 | 485 | 491 | 479 | 479 | 136,900 |
| 2024/04/16 | 493 | 493 | 482 | 486 | 231,500 |
| 2024/04/15 | 503 | 509 | 494 | 505 | 299,000 |
| 2024/04/12 | 515 | 518 | 508 | 512 | 162,800 |
| 2024/04/11 | 504 | 513 | 504 | 507 | 124,100 |
| 2024/04/10 | 516 | 519 | 511 | 511 | 140,300 |
| 2024/04/09 | 504 | 526 | 502 | 520 | 185,500 |
| 2024/04/08 | 515 | 521 | 502 | 509 | 275,200 |
| 2024/04/05 | 505 | 542 | 505 | 515 | 683,600 |
| 2024/04/04 | 538 | 545 | 514 | 519 | 440,000 |
| 2024/04/03 | 536 | 547 | 530 | 538 | 345,700 |
| 2024/04/02 | 589 | 589 | 553 | 562 | 443,000 |
| 2024/04/01 | 614 | 614 | 584 | 584 | 489,000 |
| 2024/03/29 | 586 | 606 | 571 | 604 | 582,400 |
| 2024/03/28 | 629 | 630 | 572 | 580 | 956,500 |
| 2024/03/28 | 1 -> 1.50 分割 | ||||
| 2024/03/27 | 1,019 | 1,020 | 915 | 928 | 1,095,800 |
| 2024/03/26 | 1,501 | 1,540 | 1,000 | 1,004 | 3,497,200 |
| 2024/03/25 | 1,103 | 1,103 | 1,103 | 1,103 | 40,900 |
| 2024/03/22 | 953 | 953 | 953 | 953 | 69,500 |
| 2024/03/21 | 799 | 808 | 795 | 803 | 69,900 |
| 2024/03/19 | 790 | 794 | 773 | 794 | 45,900 |
| 2024/03/18 | 770 | 790 | 770 | 787 | 69,300 |
| 2024/03/15 | 759 | 779 | 757 | 770 | 61,200 |
| 2024/03/14 | 775 | 775 | 757 | 769 | 45,200 |
| 2024/03/13 | 783 | 783 | 765 | 770 | 56,100 |
| 2024/03/12 | 775 | 784 | 764 | 783 | 47,000 |
| 2024/03/11 | 791 | 791 | 774 | 785 | 61,500 |
| 2024/03/08 | 778 | 809 | 778 | 803 | 101,900 |
| 2024/03/07 | 817 | 824 | 788 | 790 | 133,800 |
| 2024/03/06 | 754 | 815 | 750 | 813 | 188,400 |
| 2024/03/05 | 745 | 764 | 738 | 758 | 86,100 |
| 2024/03/04 | 740 | 749 | 730 | 744 | 142,100 |
| 2024/03/01 | 746 | 752 | 735 | 739 | 83,200 |
| 2024/02/29 | 764 | 764 | 734 | 742 | 101,200 |
| 2024/02/28 | 775 | 782 | 765 | 771 | 129,400 |
| 2024/02/27 | 743 | 770 | 718 | 768 | 292,500 |
| 2024/02/26 | 713 | 749 | 705 | 741 | 387,900 |
| 2024/02/22 | 698 | 711 | 697 | 711 | 63,600 |
| 2024/02/21 | 707 | 708 | 693 | 696 | 49,400 |
| 2024/02/20 | 714 | 720 | 706 | 708 | 55,100 |
| 2024/02/19 | 688 | 713 | 686 | 712 | 57,200 |
| 2024/02/16 | 676 | 687 | 670 | 684 | 62,400 |
| 2024/02/15 | 679 | 681 | 664 | 668 | 60,800 |
| 2024/02/14 | 682 | 682 | 666 | 671 | 68,400 |
| 2024/02/13 | 683 | 694 | 679 | 689 | 86,100 |
| 2024/02/09 | 672 | 696 | 672 | 683 | 115,900 |
| 2024/02/08 | 685 | 692 | 670 | 678 | 148,500 |
| 2024/02/07 | 688 | 693 | 676 | 685 | 129,700 |
| 2024/02/06 | 751 | 763 | 701 | 701 | 265,100 |
| 2024/02/05 | 771 | 776 | 740 | 747 | 239,100 |
| 2024/02/02 | 770 | 774 | 761 | 765 | 154,600 |
| 2024/02/01 | 772 | 782 | 765 | 770 | 158,800 |
| 2024/01/31 | 779 | 787 | 764 | 777 | 230,900 |
| 2024/01/30 | 753 | 773 | 749 | 770 | 377,400 |
| 2024/01/29 | 732 | 752 | 722 | 749 | 653,200 |
| 2024/01/26 | 671 | 684 | 668 | 672 | 46,500 |
| 2024/01/25 | 660 | 677 | 660 | 675 | 41,800 |
| 2024/01/24 | 664 | 668 | 660 | 664 | 29,500 |
| 2024/01/23 | 675 | 676 | 665 | 668 | 26,300 |
| 2024/01/22 | 654 | 672 | 654 | 670 | 35,100 |
| 2024/01/19 | 661 | 665 | 650 | 651 | 41,600 |
| 2024/01/18 | 664 | 669 | 663 | 665 | 30,600 |
| 2024/01/17 | 678 | 684 | 665 | 665 | 60,900 |
| 2024/01/16 | 685 | 686 | 674 | 674 | 32,000 |
| 2024/01/15 | 664 | 685 | 663 | 684 | 38,900 |
| 2024/01/12 | 682 | 685 | 668 | 668 | 53,900 |
| 2024/01/11 | 691 | 694 | 684 | 686 | 62,100 |
| 2024/01/10 | 695 | 697 | 686 | 691 | 66,300 |
| 2024/01/09 | 684 | 693 | 683 | 692 | 89,300 |
| 2024/01/05 | 656 | 667 | 652 | 663 | 34,100 |
| 2024/01/04 | 647 | 655 | 623 | 655 | 62,400 |
| 2023/12/29 | 653 | 657 | 640 | 647 | 53,000 |
| 2023/12/28 | 646 | 652 | 639 | 652 | 109,400 |
| 2023/12/27 | 649 | 653 | 643 | 650 | 166,800 |
| 2023/12/26 | 640 | 649 | 635 | 642 | 105,000 |
| 2023/12/25 | 644 | 649 | 633 | 638 | 89,100 |
| 2023/12/22 | 650 | 653 | 637 | 640 | 68,400 |
| 2023/12/21 | 631 | 647 | 622 | 644 | 95,400 |
| 2023/12/20 | 645 | 657 | 643 | 644 | 62,500 |
| 2023/12/19 | 625 | 645 | 625 | 645 | 64,000 |
| 2023/12/18 | 611 | 625 | 605 | 625 | 63,000 |
| 2023/12/15 | 612 | 635 | 610 | 618 | 149,300 |
| 2023/12/14 | 615 | 628 | 608 | 612 | 60,600 |
| 2023/12/13 | 599 | 610 | 599 | 607 | 55,300 |
| 2023/12/12 | 603 | 605 | 598 | 599 | 41,500 |
| 2023/12/11 | 589 | 603 | 589 | 602 | 53,300 |
| 2023/12/08 | 584 | 590 | 575 | 579 | 109,600 |
| 2023/12/07 | 616 | 616 | 589 | 589 | 79,500 |
| 2023/12/06 | 610 | 624 | 610 | 623 | 169,500 |
| 2023/12/05 | 611 | 616 | 610 | 610 | 52,000 |
| 2023/12/04 | 617 | 619 | 609 | 617 | 35,100 |
| 2023/12/01 | 623 | 624 | 615 | 617 | 47,700 |
| 2023/11/30 | 618 | 623 | 611 | 618 | 33,100 |
| 2023/11/29 | 610 | 617 | 610 | 615 | 21,300 |
| 2023/11/28 | 610 | 612 | 606 | 611 | 36,100 |
| 2023/11/27 | 615 | 624 | 590 | 603 | 68,200 |
| 2023/11/24 | 614 | 621 | 611 | 613 | 30,500 |
| 2023/11/22 | 616 | 623 | 615 | 617 | 22,400 |
| 2023/11/21 | 612 | 619 | 611 | 618 | 26,300 |
| 2023/11/20 | 619 | 628 | 610 | 611 | 57,300 |
| 2023/11/17 | 609 | 618 | 605 | 618 | 41,300 |
| 2023/11/16 | 605 | 614 | 603 | 607 | 42,100 |
| 2023/11/15 | 603 | 615 | 601 | 610 | 66,600 |
| 2023/11/14 | 599 | 599 | 588 | 588 | 31,500 |
| 2023/11/13 | 603 | 603 | 593 | 599 | 27,000 |
| 2023/11/10 | 598 | 602 | 594 | 598 | 45,500 |
| 2023/11/09 | 588 | 606 | 584 | 602 | 52,300 |
| 2023/11/08 | 592 | 596 | 577 | 582 | 49,100 |
| 2023/11/07 | 601 | 601 | 587 | 588 | 52,500 |
| 2023/11/06 | 580 | 605 | 580 | 603 | 141,100 |
| 2023/11/02 | 563 | 578 | 561 | 578 | 87,900 |
| 2023/11/01 | 550 | 557 | 544 | 553 | 80,600 |
| 2023/10/31 | 534 | 543 | 522 | 543 | 82,500 |
| 2023/10/30 | 530 | 540 | 520 | 531 | 120,300 |
| 2023/10/27 | 517 | 530 | 517 | 530 | 29,500 |
| 2023/10/26 | 526 | 527 | 517 | 517 | 25,500 |
| 2023/10/25 | 529 | 534 | 527 | 528 | 26,000 |
| 2023/10/24 | 521 | 527 | 505 | 525 | 71,000 |
| 2023/10/23 | 531 | 534 | 520 | 521 | 46,900 |
| 2023/10/20 | 531 | 536 | 529 | 534 | 29,800 |
| 2023/10/19 | 532 | 535 | 529 | 531 | 24,800 |
| 2023/10/18 | 531 | 538 | 529 | 538 | 31,900 |
| 2023/10/17 | 528 | 536 | 528 | 531 | 26,200 |
| 2023/10/16 | 533 | 534 | 522 | 523 | 44,000 |
| 2023/10/13 | 542 | 543 | 535 | 535 | 28,200 |
| 2023/10/12 | 546 | 548 | 542 | 547 | 27,000 |
| 2023/10/11 | 553 | 554 | 545 | 546 | 24,500 |
| 2023/10/10 | 559 | 561 | 554 | 555 | 33,300 |
| 2023/10/06 | 549 | 553 | 546 | 551 | 19,700 |
| 2023/10/05 | 530 | 546 | 530 | 544 | 37,300 |
| 2023/10/04 | 536 | 544 | 529 | 529 | 78,600 |
| 2023/10/03 | 547 | 561 | 546 | 550 | 51,500 |