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
2020/12/30 935 935 914 925 26,600
2020/12/29 893 932 893 932 55,400
2020/12/28 925 925 892 908 106,100
2020/12/25 904 920 903 920 64,700
2020/12/24 900 907 897 903 23,800
2020/12/23 891 907 891 904 20,100
2020/12/22 912 914 885 888 29,500
2020/12/21 925 928 913 917 30,800
2020/12/18 930 933 921 927 38,100
2020/12/17 932 938 925 930 42,900
2020/12/16 940 940 931 934 21,400
2020/12/15 940 951 936 943 20,200
2020/12/14 938 956 936 940 28,000
2020/12/11 937 939 929 933 28,000
2020/12/10 940 941 928 932 20,600
2020/12/09 941 947 938 947 16,000
2020/12/08 940 950 930 938 18,800
2020/12/07 948 950 933 941 25,100
2020/12/04 957 958 941 944 16,400
2020/12/03 972 977 957 957 20,800
2020/12/02 1,005 1,005 974 976 44,800
2020/12/01 981 1,020 974 1,016 52,100
2020/11/30 986 998 972 973 33,500
2020/11/27 963 988 963 984 47,800
2020/11/26 948 963 940 962 29,200
2020/11/25 939 952 927 942 31,200
2020/11/24 928 939 923 928 21,500
2020/11/20 929 929 914 920 21,300
2020/11/19 935 945 919 919 33,800
2020/11/18 956 964 938 948 27,600
2020/11/17 993 993 944 947 39,800
2020/11/16 996 1,013 988 996 32,700
2020/11/13 1,043 1,043 981 981 59,000
2020/11/12 1,026 1,055 1,021 1,043 66,300
2020/11/11 1,006 1,036 1,001 1,026 74,400
2020/11/10 1,020 1,032 989 996 77,800
2020/11/09 1,023 1,033 1,013 1,015 73,900
2020/11/06 1,020 1,022 1,004 1,022 67,600
2020/11/05 995 1,020 988 1,020 137,000
2020/11/04 966 993 966 993 99,100
2020/11/02 959 968 950 965 69,200
2020/10/30 945 980 940 956 106,300
2020/10/29 925 944 922 931 71,200
2020/10/28 915 934 904 933 72,900
2020/10/27 885 924 878 913 96,500
2020/10/26 893 915 888 913 44,000
2020/10/23 876 889 865 888 13,800
2020/10/22 899 899 875 880 28,800
2020/10/21 895 900 890 899 14,300
2020/10/20 905 905 890 890 15,700
2020/10/19 876 904 870 904 23,500
2020/10/16 902 902 873 876 25,900
2020/10/15 925 925 904 909 16,700
2020/10/14 923 932 917 924 23,600
2020/10/13 926 926 918 923 12,800
2020/10/12 922 926 914 926 10,400
2020/10/09 918 922 905 919 21,600
2020/10/08 936 938 902 918 42,300
2020/10/07 938 938 928 932 9,200
2020/10/06 948 953 937 938 14,700
2020/10/05 915 944 915 944 26,200
2020/10/02 937 937 895 904 49,300
2020/09/30 948 954 928 930 41,300
2020/09/29 971 971 943 954 57,000
2020/09/28 960 971 953 971 69,800
2020/09/25 936 955 927 955 65,200
2020/09/24 925 950 920 925 63,700
2020/09/23 930 938 916 937 62,400
2020/09/18 918 918 894 916 40,600
2020/09/17 885 911 883 911 30,800
2020/09/16 874 884 872 881 32,800
2020/09/15 869 872 863 872 23,400
2020/09/14 860 864 852 861 20,600
2020/09/11 850 864 849 857 25,300
2020/09/10 840 854 840 854 15,500
2020/09/09 839 850 835 835 23,500
2020/09/08 837 859 837 859 22,100
2020/09/07 842 856 840 841 11,200
2020/09/04 833 850 833 842 18,400
2020/09/03 870 870 848 848 28,300
2020/09/02 875 875 855 867 26,000
2020/09/01 862 863 848 849 24,400
2020/08/31 874 879 861 861 68,300
2020/08/28 860 872 838 844 41,100
2020/08/27 855 860 842 860 6,400
2020/08/26 854 856 846 851 14,700
2020/08/25 840 850 840 848 13,400
2020/08/24 840 840 831 836 7,500
2020/08/21 835 844 833 841 10,600
2020/08/20 846 846 835 837 10,700
2020/08/19 846 846 841 846 4,200
2020/08/18 845 847 833 846 17,900
2020/08/17 839 849 833 833 11,400
2020/08/14 860 860 843 843 12,900
2020/08/13 860 860 845 857 18,200
2020/08/12 848 858 840 850 26,000
2020/08/11 853 859 833 840 27,500
2020/08/07 808 850 800 850 42,000
2020/08/06 793 793 780 783 9,000
2020/08/05 794 797 779 793 8,900
2020/08/04 798 798 785 792 11,700
2020/08/03 783 793 775 793 24,100
2020/07/31 799 799 770 771 26,400
2020/07/30 778 794 778 793 18,900
2020/07/29 783 785 775 778 15,300
2020/07/28 796 800 781 788 19,000
2020/07/27 791 800 784 800 16,000
2020/07/22 799 801 790 797 14,100
2020/07/21 793 799 788 799 9,900
2020/07/20 788 795 772 790 31,500
2020/07/17 798 798 785 792 12,300
2020/07/16 809 809 791 794 10,600
2020/07/15 802 809 789 809 18,400
2020/07/14 795 795 783 793 12,000
2020/07/13 780 797 780 797 20,800
2020/07/10 785 797 779 779 22,200
2020/07/09 787 800 783 785 24,800
2020/07/08 797 809 791 791 17,200
2020/07/07 804 804 784 800 20,600
2020/07/06 798 810 794 804 24,900
2020/07/03 792 804 786 794 19,600
2020/07/02 806 810 778 792 73,000
2020/07/01 826 826 792 798 30,700
2020/06/30 848 850 822 822 29,300
2020/06/29 867 867 838 848 42,500
2020/06/26 894 904 886 892 61,900
2020/06/25 900 906 890 890 29,500
2020/06/24 912 919 903 903 19,700
2020/06/23 934 938 903 912 47,600
2020/06/22 943 948 921 928 101,700
2020/06/19 892 895 877 884 30,000
2020/06/18 889 893 872 889 21,600
2020/06/17 878 890 871 886 23,100
2020/06/16 865 883 856 881 41,900
2020/06/15 867 873 841 841 34,500
2020/06/12 834 882 834 876 59,900
2020/06/11 928 928 888 888 57,100
2020/06/10 914 928 911 928 22,500
2020/06/09 923 923 906 914 32,000
2020/06/08 930 934 916 925 36,500
2020/06/05 923 931 911 923 24,900
2020/06/04 945 946 917 932 44,600
2020/06/03 960 961 938 948 54,700
2020/06/02 960 960 944 953 40,000
2020/06/01 950 963 942 951 57,900
2020/05/29 926 948 924 946 57,500
2020/05/28 933 939 905 922 85,800
2020/05/27 940 946 928 937 51,800
2020/05/26 960 989 931 943 143,600
2020/05/25 869 970 869 940 273,800
2020/05/22 835 841 826 839 18,600
2020/05/21 840 840 820 829 26,200
2020/05/20 817 830 804 830 36,300
2020/05/19 825 825 803 809 26,000
2020/05/18 821 821 797 818 24,500
2020/05/15 794 818 785 818 29,100
2020/05/14 851 851 788 790 83,300
2020/05/13 833 859 820 841 102,500
2020/05/12 808 816 803 803 27,700
2020/05/11 777 808 776 808 33,800
2020/05/08 786 787 764 776 24,800
2020/05/07 752 792 751 792 44,700
2020/05/01 762 762 747 749 31,000
2020/04/30 778 778 760 764 36,000
2020/04/28 753 781 745 766 62,400
2020/04/27 793 798 772 798 29,000
2020/04/24 769 773 756 772 29,800
2020/04/23 760 769 753 769 18,100
2020/04/22 787 787 751 756 24,300
2020/04/21 790 791 770 791 14,500
2020/04/20 779 798 779 790 9,800
2020/04/17 800 806 779 779 29,200
2020/04/16 770 797 770 797 15,700
2020/04/15 768 781 758 777 23,300
2020/04/14 759 773 752 772 28,900
2020/04/13 758 765 746 755 21,000
2020/04/10 760 765 745 758 27,800
2020/04/09 755 764 738 757 30,200
2020/04/08 759 767 746 757 40,500
2020/04/07 759 768 729 759 29,900
2020/04/06 704 759 704 751 31,800
2020/04/03 722 742 702 703 23,700
2020/04/02 750 752 726 731 34,600
2020/04/01 751 761 719 722 30,000
2020/03/31 786 786 735 747 39,000
2020/03/30 785 788 760 785 29,400
2020/03/27 790 797 767 796 48,100
2020/03/26 780 789 745 760 48,200
2020/03/25 774 778 748 778 56,400
2020/03/24 764 769 740 753 56,200
2020/03/23 726 747 688 727 61,200
2020/03/19 685 755 685 728 60,600
2020/03/18 704 727 675 675 52,400
2020/03/17 610 706 603 694 98,600
2020/03/16 620 661 617 617 83,900
2020/03/13 616 642 594 617 96,800
2020/03/12 675 703 665 666 83,400
2020/03/11 719 738 700 702 59,900
2020/03/10 660 726 658 719 106,200
2020/03/09 695 712 679 685 59,300
2020/03/06 731 732 710 713 45,500
2020/03/05 749 755 737 742 35,100
2020/03/04 731 756 731 739 49,100
2020/03/03 788 801 746 746 75,500
2020/03/02 750 783 749 777 55,400
2020/02/28 761 770 733 737 54,600
2020/02/27 789 798 769 770 68,800
2020/02/26 800 808 759 792 85,000
2020/02/25 786 814 783 803 71,300
2020/02/21 815 830 811 816 20,700
2020/02/20 828 833 819 823 17,200
2020/02/19 815 830 815 821 23,000
2020/02/18 835 835 810 815 41,400
2020/02/17 835 837 825 830 28,800
2020/02/14 845 845 826 837 22,800
2020/02/13 858 859 846 848 17,800
2020/02/12 862 862 852 858 11,500
2020/02/10 865 871 859 862 22,500
2020/02/07 880 880 867 874 11,500
2020/02/06 881 883 866 880 25,600
2020/02/05 882 882 864 866 21,000
2020/02/04 845 872 845 870 30,200
2020/02/03 849 858 845 852 25,800
2020/01/31 845 867 844 864 35,000
2020/01/30 839 861 823 850 129,000
2020/01/29 884 884 868 869 56,700
2020/01/28 891 891 881 884 37,700
2020/01/27 907 914 902 904 43,000
2020/01/24 953 953 928 935 57,900
2020/01/23 948 965 940 965 83,100
2020/01/22 926 941 925 936 35,300
2020/01/21 920 929 913 929 22,100
2020/01/20 914 925 910 917 26,100
2020/01/17 925 925 918 919 33,200
2020/01/16 945 945 925 925 23,600
2020/01/15 938 941 929 939 35,100
2020/01/14 941 952 925 950 51,800
2020/01/10 960 967 956 956 13,500
2020/01/09 963 970 957 963 19,000
2020/01/08 971 971 938 950 35,300
2020/01/07 967 978 965 974 27,200
2020/01/06 980 983 960 962 40,000

このページの先頭へ