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
2019/12/30 960 981 952 977 36,300
2019/12/27 947 969 947 957 52,800
2019/12/26 950 952 940 947 70,100
2019/12/25 955 957 944 944 20,900
2019/12/24 950 956 945 951 22,500
2019/12/23 971 971 952 957 39,500
2019/12/20 967 980 967 971 44,300
2019/12/19 956 975 956 965 35,100
2019/12/18 985 985 956 957 37,300
2019/12/17 970 989 966 988 32,600
2019/12/16 985 993 971 973 38,400
2019/12/13 1,015 1,016 986 987 66,800
2019/12/12 999 1,008 990 1,003 21,700
2019/12/11 1,004 1,008 988 999 36,800
2019/12/10 1,017 1,017 1,004 1,009 42,600
2019/12/09 1,023 1,023 1,005 1,017 46,600
2019/12/06 988 1,026 979 1,024 83,000
2019/12/05 998 1,000 987 988 29,100
2019/12/04 975 996 974 995 40,400
2019/12/03 992 1,001 982 982 50,700
2019/12/02 1,025 1,034 1,002 1,005 53,500
2019/11/29 1,015 1,023 1,013 1,022 47,000
2019/11/28 1,002 1,016 999 1,008 56,100
2019/11/27 990 1,025 990 999 94,200
2019/11/26 995 998 981 987 113,800
2019/11/25 960 969 950 958 69,200
2019/11/22 918 934 918 929 21,500
2019/11/21 920 921 898 917 18,600
2019/11/20 926 932 913 919 16,300
2019/11/19 911 924 907 922 11,800
2019/11/18 895 913 894 911 13,100
2019/11/15 886 900 886 894 14,500
2019/11/14 912 912 891 896 15,800
2019/11/13 920 920 900 908 20,300
2019/11/12 929 932 913 916 18,400
2019/11/11 918 928 912 920 28,500
2019/11/08 934 934 908 912 37,100
2019/11/07 955 955 929 931 25,300
2019/11/06 960 964 940 956 67,000
2019/11/05 975 975 947 960 76,000
2019/11/01 949 949 922 949 84,500
2019/10/31 860 933 857 927 91,400
2019/10/30 834 869 832 852 66,100
2019/10/29 828 836 826 831 26,400
2019/10/28 830 832 825 828 29,200
2019/10/25 835 835 826 830 22,700
2019/10/24 845 845 830 832 18,000
2019/10/23 841 841 829 838 21,500
2019/10/21 830 838 823 833 15,400
2019/10/18 827 835 821 830 22,100
2019/10/17 827 837 822 829 35,100
2019/10/16 837 841 827 833 29,200
2019/10/15 830 839 825 832 35,400
2019/10/11 828 832 810 821 52,900
2019/10/10 839 839 825 827 34,800
2019/10/09 810 841 808 841 47,500
2019/10/08 826 831 821 821 26,100
2019/10/07 831 833 823 828 21,100
2019/10/04 822 827 817 825 41,500
2019/10/03 839 842 822 823 46,800
2019/10/02 841 865 839 862 51,700
2019/10/01 832 850 832 844 47,400
2019/09/30 836 836 823 831 44,400
2019/09/27 836 842 830 835 27,700
2019/09/26 839 847 830 834 31,300
2019/09/25 831 840 827 839 30,200
2019/09/24 830 843 830 834 24,000
2019/09/20 840 852 825 825 77,100
2019/09/19 826 838 826 833 57,400
2019/09/18 823 836 821 826 46,600
2019/09/17 826 832 816 829 36,600
2019/09/13 828 829 818 818 65,800
2019/09/12 821 834 817 828 43,900
2019/09/11 820 827 810 820 100,000
2019/09/10 829 835 816 821 33,800
2019/09/09 820 837 820 829 29,700
2019/09/06 822 826 814 820 54,000
2019/09/05 813 825 808 820 51,900
2019/09/04 818 820 809 814 30,700
2019/09/03 814 827 814 820 17,100
2019/09/02 825 827 809 821 41,200
2019/08/30 829 837 820 825 30,300
2019/08/29 820 825 806 819 35,000
2019/08/28 812 822 811 816 43,800
2019/08/27 823 825 813 816 58,300
2019/08/26 798 829 791 823 72,000
2019/08/23 820 822 810 813 19,700
2019/08/22 822 825 815 820 33,300
2019/08/21 824 830 817 826 34,500
2019/08/20 827 843 825 836 36,800
2019/08/19 831 836 815 830 52,500
2019/08/16 825 844 824 834 26,200
2019/08/15 820 830 812 824 45,200
2019/08/14 847 850 824 843 54,100
2019/08/13 850 851 836 836 56,000
2019/08/09 889 900 860 860 126,800
2019/08/08 939 979 939 964 54,100
2019/08/07 925 951 925 941 34,300
2019/08/06 911 943 901 939 52,300
2019/08/05 978 998 945 952 86,100
2019/08/02 973 980 966 977 36,100
2019/08/01 993 994 982 987 22,400
2019/07/31 996 1,003 984 993 36,200
2019/07/30 1,009 1,011 999 999 65,700
2019/07/29 1,000 1,006 980 1,003 29,800
2019/07/26 977 996 977 995 31,300
2019/07/25 962 998 960 981 62,500
2019/07/24 962 969 957 962 25,800
2019/07/23 960 965 955 959 17,000
2019/07/22 966 971 954 956 35,400
2019/07/19 955 980 955 979 29,000
2019/07/18 997 997 960 960 72,900
2019/07/17 1,016 1,016 998 998 37,100
2019/07/16 1,015 1,037 1,010 1,018 65,800
2019/07/12 1,018 1,025 1,004 1,012 64,600
2019/07/11 997 1,023 995 1,022 49,300
2019/07/10 1,008 1,012 992 996 50,900
2019/07/09 1,007 1,017 1,005 1,008 27,000
2019/07/08 1,011 1,024 998 1,000 66,400
2019/07/05 1,059 1,062 1,017 1,024 70,000
2019/07/04 1,075 1,078 1,053 1,063 27,200
2019/07/03 1,043 1,077 1,040 1,071 55,900
2019/07/02 1,029 1,053 1,026 1,044 58,900
2019/07/01 1,022 1,029 1,008 1,024 46,200
2019/06/28 1,015 1,017 1,001 1,004 34,800
2019/06/27 991 1,018 982 1,018 46,000
2019/06/26 988 1,002 970 997 50,000
2019/06/25 997 1,020 992 1,007 129,100
2019/06/24 975 1,000 975 992 44,900
2019/06/21 998 999 985 987 61,000
2019/06/20 1,007 1,017 992 993 31,200
2019/06/19 996 1,008 991 1,007 41,200
2019/06/18 961 1,018 961 985 84,400
2019/06/17 980 984 969 976 19,800
2019/06/14 965 977 956 977 30,000
2019/06/13 958 962 951 962 24,700
2019/06/12 967 972 954 960 41,900
2019/06/11 991 991 971 975 37,400
2019/06/10 971 994 960 990 48,100
2019/06/07 973 975 956 958 23,000
2019/06/06 960 981 960 972 26,300
2019/06/05 976 976 955 964 48,800
2019/06/04 946 973 932 953 68,400
2019/06/03 984 987 943 954 120,700
2019/05/31 1,010 1,018 991 993 59,000
2019/05/30 1,017 1,025 993 998 44,500
2019/05/29 1,002 1,044 1,000 1,028 79,200
2019/05/28 1,045 1,045 1,010 1,012 71,400
2019/05/27 1,077 1,077 1,039 1,042 72,000
2019/05/24 1,049 1,088 1,042 1,081 108,600
2019/05/23 1,072 1,125 1,069 1,079 225,500
2019/05/22 1,075 1,079 1,056 1,071 152,700
2019/05/21 1,045 1,075 1,031 1,063 224,400
2019/05/20 995 1,049 995 1,047 150,000
2019/05/17 960 980 957 980 77,500
2019/05/16 954 959 928 950 62,000
2019/05/15 925 957 922 954 39,100
2019/05/14 912 930 905 929 47,200
2019/05/13 942 950 925 928 71,100
2019/05/10 952 964 933 934 96,200
2019/05/09 939 976 923 952 244,300
2019/05/08 936 943 912 924 120,800
2019/05/07 927 960 925 948 243,800
2019/04/26 880 920 871 913 486,000
2019/04/25 828 832 816 821 84,500
2019/04/24 818 828 817 820 29,800
2019/04/23 823 830 817 817 17,800
2019/04/22 821 826 821 823 6,700
2019/04/19 819 827 817 820 16,000
2019/04/18 836 836 814 817 52,600
2019/04/17 838 841 834 837 17,400
2019/04/16 845 852 835 836 21,700
2019/04/15 849 856 842 851 38,900
2019/04/12 841 844 837 839 14,500
2019/04/11 845 848 835 839 28,000
2019/04/10 838 847 832 841 30,400
2019/04/09 826 838 822 838 21,900
2019/04/08 829 831 822 824 21,300
2019/04/05 829 834 826 831 16,100
2019/04/04 835 835 827 827 13,000
2019/04/03 835 837 828 834 13,900
2019/04/02 854 854 830 840 32,000
2019/04/01 845 859 844 847 62,500
2019/03/29 843 851 822 838 49,500
2019/03/28 845 847 829 840 50,500
2019/03/27 829 852 829 846 49,800
2019/03/26 808 829 808 825 66,700
2019/03/25 810 818 805 806 39,900
2019/03/22 820 825 815 825 17,400
2019/03/20 807 823 807 823 32,500
2019/03/19 821 824 806 810 74,800
2019/03/18 814 829 808 828 32,900
2019/03/15 808 827 808 814 35,400
2019/03/14 817 817 804 808 22,300
2019/03/13 829 829 804 811 30,300
2019/03/12 820 831 819 829 31,100
2019/03/11 802 818 802 816 23,700
2019/03/08 805 806 795 802 47,900
2019/03/07 830 830 811 814 54,700
2019/03/06 855 855 836 839 28,400
2019/03/05 823 860 822 853 69,000
2019/03/04 838 848 820 832 64,000
2019/03/01 861 861 829 834 77,600
2019/02/28 850 868 848 856 102,000
2019/02/27 827 840 827 839 60,700
2019/02/26 811 825 807 822 33,700
2019/02/25 816 818 807 816 20,600
2019/02/22 806 818 805 814 25,600
2019/02/21 807 811 796 806 45,200
2019/02/20 821 823 806 811 37,700
2019/02/19 819 828 816 821 28,000
2019/02/18 828 831 810 815 34,600
2019/02/15 830 830 810 820 35,600
2019/02/14 795 834 790 833 79,700
2019/02/13 805 810 789 795 49,600
2019/02/12 795 805 794 802 30,700
2019/02/08 793 806 790 798 32,600
2019/02/07 805 812 791 807 46,100
2019/02/06 825 825 802 808 49,600
2019/02/05 840 846 817 821 76,500
2019/02/04 810 833 809 833 167,100
2019/02/01 791 796 780 795 55,900
2019/01/31 796 796 784 788 66,600
2019/01/30 800 815 783 783 210,100
2019/01/29 775 777 752 769 68,500
2019/01/28 778 788 777 777 54,500
2019/01/25 797 797 775 775 44,100
2019/01/24 774 794 767 789 89,400
2019/01/23 756 778 750 773 63,400
2019/01/22 749 751 737 749 16,700
2019/01/21 740 754 739 749 33,300
2019/01/18 745 758 740 740 24,200
2019/01/17 733 755 731 752 60,900
2019/01/16 721 733 719 729 25,400
2019/01/15 718 726 717 724 26,300
2019/01/11 727 739 721 730 26,700
2019/01/10 725 737 715 733 36,500
2019/01/09 714 735 711 725 66,800
2019/01/08 716 717 709 714 38,100
2019/01/07 722 723 712 717 48,800
2019/01/04 715 717 691 716 64,800

このページの先頭へ