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
2022/12/30 895 898 886 893 26,000
2022/12/29 862 890 862 888 77,300
2022/12/28 889 896 868 875 119,400
2022/12/27 875 895 875 889 59,800
2022/12/26 875 881 865 877 61,200
2022/12/23 876 889 875 880 93,200
2022/12/22 881 885 874 878 27,800
2022/12/21 907 907 881 881 42,100
2022/12/20 919 929 900 904 32,700
2022/12/19 909 926 909 920 20,100
2022/12/16 932 932 913 913 57,500
2022/12/15 930 936 927 932 19,000
2022/12/14 917 939 913 936 22,000
2022/12/13 924 926 909 913 27,300
2022/12/12 910 918 901 918 21,600
2022/12/09 906 917 894 911 43,900
2022/12/08 883 898 873 891 23,800
2022/12/07 869 891 865 883 21,300
2022/12/06 883 884 870 875 25,000
2022/12/05 901 901 875 886 43,500
2022/12/02 914 919 900 911 64,100
2022/12/01 939 939 914 916 32,400
2022/11/30 905 939 905 934 33,500
2022/11/29 914 919 908 916 28,400
2022/11/28 937 937 914 914 38,900
2022/11/25 936 941 929 937 36,200
2022/11/24 930 942 926 935 50,000
2022/11/22 924 931 906 921 87,200
2022/11/21 874 938 874 930 214,900
2022/11/18 878 879 849 851 36,800
2022/11/17 862 877 858 867 31,100
2022/11/16 842 865 842 858 32,900
2022/11/15 832 852 832 842 33,300
2022/11/14 829 835 827 829 16,600
2022/11/11 823 829 822 825 25,700
2022/11/10 816 819 809 814 24,000
2022/11/09 805 820 805 816 17,100
2022/11/08 796 806 796 801 18,100
2022/11/07 784 798 784 798 16,200
2022/11/04 802 807 784 784 33,800
2022/11/02 824 824 802 802 23,000
2022/11/01 824 825 808 818 19,200
2022/10/31 819 820 801 820 29,300
2022/10/28 783 830 783 819 134,300
2022/10/27 797 797 778 780 12,600
2022/10/26 792 802 792 799 10,000
2022/10/25 801 807 784 786 12,900
2022/10/24 800 810 797 800 9,100
2022/10/21 818 820 800 800 12,900
2022/10/20 811 828 811 820 12,400
2022/10/19 813 829 811 820 17,300
2022/10/18 821 821 801 813 18,500
2022/10/17 823 823 810 810 11,700
2022/10/14 802 829 802 828 39,200
2022/10/13 792 801 791 797 13,000
2022/10/12 792 799 786 794 15,600
2022/10/11 803 805 789 794 19,600
2022/10/07 801 807 796 807 15,000
2022/10/06 800 808 800 807 20,900
2022/10/05 795 810 791 797 25,100
2022/10/04 753 793 753 791 28,400
2022/10/03 777 777 745 752 32,400
2022/09/30 827 827 772 777 58,900
2022/09/29 749 770 749 767 28,400
2022/09/28 723 754 722 754 27,600
2022/09/27 720 736 719 721 14,300
2022/09/26 732 735 719 719 18,700
2022/09/22 733 746 732 742 17,700
2022/09/21 746 754 733 733 12,400
2022/09/20 736 762 736 762 17,000
2022/09/16 748 750 728 728 21,700
2022/09/15 749 757 743 746 10,300
2022/09/14 763 763 747 747 23,100
2022/09/13 770 776 766 766 10,700
2022/09/12 768 779 766 779 8,600
2022/09/09 773 782 771 771 17,000
2022/09/08 761 780 759 780 20,100
2022/09/07 762 764 752 752 23,100
2022/09/06 763 772 755 762 11,900
2022/09/05 764 764 759 761 11,500
2022/09/02 777 777 762 769 18,200
2022/09/01 784 787 769 769 19,300
2022/08/31 781 787 777 779 9,000
2022/08/30 762 789 761 789 15,100
2022/08/29 770 772 753 753 14,700
2022/08/26 780 780 770 774 6,500
2022/08/25 780 780 775 780 4,200
2022/08/24 783 784 775 776 7,900
2022/08/23 792 792 783 783 8,600
2022/08/22 793 802 792 800 8,500
2022/08/19 800 800 795 795 10,500
2022/08/18 790 794 789 792 7,500
2022/08/17 806 806 792 796 16,700
2022/08/16 800 805 792 800 17,600
2022/08/15 796 799 791 795 8,300
2022/08/12 788 795 787 795 21,700
2022/08/10 772 784 772 784 9,600
2022/08/09 783 789 772 772 13,000
2022/08/08 782 782 765 779 16,900
2022/08/05 774 782 773 782 19,900
2022/08/04 773 773 757 765 17,800
2022/08/03 765 770 758 770 8,800
2022/08/02 789 789 763 765 20,700
2022/08/01 785 787 776 787 25,000
2022/07/29 784 784 765 777 10,700
2022/07/28 774 784 762 784 35,700
2022/07/27 766 771 757 762 23,400
2022/07/26 758 766 754 766 57,500
2022/07/25 750 751 742 745 8,700
2022/07/22 748 755 748 755 15,000
2022/07/21 741 746 741 744 12,100
2022/07/20 736 741 732 741 19,900
2022/07/19 730 730 722 728 8,500
2022/07/15 737 740 726 726 12,400
2022/07/14 733 737 729 736 8,100
2022/07/13 726 734 721 734 9,900
2022/07/12 733 733 721 726 19,000
2022/07/11 728 739 728 735 25,000
2022/07/08 723 732 723 728 33,700
2022/07/07 710 724 705 724 20,600
2022/07/06 721 723 710 710 16,900
2022/07/05 722 732 720 727 19,200
2022/07/04 736 736 723 726 23,000
2022/07/01 733 740 716 725 29,400
2022/06/30 745 749 733 733 27,000
2022/06/29 736 751 733 751 88,800
2022/06/28 767 776 765 774 52,900
2022/06/27 762 771 757 771 20,100
2022/06/24 758 773 758 762 16,300
2022/06/23 751 763 751 761 10,700
2022/06/22 750 760 745 757 18,900
2022/06/21 736 755 736 750 14,400
2022/06/20 757 758 735 736 18,600
2022/06/17 747 764 743 757 20,400
2022/06/16 759 766 752 758 21,300
2022/06/15 768 773 759 759 26,900
2022/06/14 776 781 772 773 26,600
2022/06/13 783 791 783 788 10,500
2022/06/10 807 807 794 797 27,300
2022/06/09 805 812 804 805 18,700
2022/06/08 798 817 796 816 28,500
2022/06/07 799 799 792 795 8,400
2022/06/06 794 803 790 797 15,200
2022/06/03 802 802 791 797 15,600
2022/06/02 801 802 793 796 20,100
2022/06/01 793 802 789 802 28,300
2022/05/31 798 800 787 800 37,400
2022/05/30 780 814 779 814 54,300
2022/05/27 777 780 772 778 14,800
2022/05/26 773 778 768 768 10,100
2022/05/25 767 773 766 769 8,700
2022/05/24 778 779 767 770 10,600
2022/05/23 761 782 761 782 23,000
2022/05/20 751 760 751 760 15,200
2022/05/19 749 757 748 751 13,500
2022/05/18 747 760 747 760 13,400
2022/05/17 742 746 736 746 24,700
2022/05/16 750 751 740 742 13,800
2022/05/13 732 744 730 741 21,900
2022/05/12 743 754 732 732 24,300
2022/05/11 748 759 747 754 17,000
2022/05/10 760 760 747 748 17,400
2022/05/09 770 775 760 760 17,700
2022/05/06 784 784 755 771 27,900
2022/05/02 773 777 765 771 24,300
2022/04/28 755 774 751 774 45,400
2022/04/27 750 757 736 750 64,200
2022/04/26 760 760 751 752 10,600
2022/04/25 760 762 749 753 18,100
2022/04/22 764 764 756 760 11,400
2022/04/21 769 769 757 764 19,600
2022/04/20 782 785 769 769 15,000
2022/04/19 769 790 768 787 27,000
2022/04/18 768 768 759 767 19,700
2022/04/15 773 776 763 765 16,100
2022/04/14 774 782 768 782 11,400
2022/04/13 768 768 760 766 22,200
2022/04/12 772 780 765 772 20,200
2022/04/11 767 772 764 772 15,900
2022/04/08 760 769 757 766 22,500
2022/04/07 755 762 751 759 27,400
2022/04/06 786 786 767 770 30,300
2022/04/05 784 794 778 784 26,900
2022/04/04 780 785 772 777 32,400
2022/04/01 764 774 751 774 29,000
2022/03/31 799 799 758 758 39,200
2022/03/30 842 851 781 796 54,700
2022/03/30 1 -> 1.20 分割
2022/03/29 960 974 943 974 33,200
2022/03/28 940 952 937 949 11,400
2022/03/25 933 944 930 938 15,600
2022/03/24 927 948 924 948 22,300
2022/03/23 921 935 921 931 22,600
2022/03/22 908 919 904 919 16,000
2022/03/18 903 911 901 909 14,700
2022/03/17 916 920 903 912 25,100
2022/03/16 908 915 900 913 22,400
2022/03/15 917 917 901 906 13,100
2022/03/14 927 931 918 919 14,300
2022/03/11 905 926 899 924 22,300
2022/03/10 908 924 908 918 29,400
2022/03/09 890 904 880 893 30,500
2022/03/08 880 899 875 893 35,700
2022/03/07 862 890 852 883 49,600
2022/03/04 913 913 877 896 92,700
2022/03/03 880 961 873 915 355,300
2022/03/02 836 836 824 829 21,500
2022/03/01 826 833 819 829 27,100
2022/02/28 814 819 807 815 24,400
2022/02/25 806 808 802 808 8,200
2022/02/24 800 805 794 805 14,300
2022/02/22 805 807 800 801 7,700
2022/02/21 810 810 802 808 11,300
2022/02/18 796 815 796 811 16,200
2022/02/17 803 807 797 801 12,300
2022/02/16 812 814 804 807 11,600
2022/02/15 806 813 802 804 27,300
2022/02/14 818 818 799 803 19,500
2022/02/10 813 820 809 818 18,300
2022/02/09 811 813 803 808 18,500
2022/02/08 811 814 803 807 16,900
2022/02/07 812 815 810 811 14,900
2022/02/04 805 819 804 812 17,200
2022/02/03 821 821 810 816 16,100
2022/02/02 823 832 815 832 40,700
2022/02/01 803 822 800 808 18,600
2022/01/31 787 799 787 796 14,200
2022/01/28 806 808 785 793 41,600
2022/01/27 814 822 799 799 28,400
2022/01/26 822 831 819 821 11,900
2022/01/25 821 826 818 822 15,500
2022/01/24 820 835 820 828 13,400
2022/01/21 812 823 807 823 20,800
2022/01/20 812 828 812 818 17,900
2022/01/19 821 833 812 812 48,200
2022/01/18 835 843 817 823 26,000
2022/01/17 835 838 821 833 29,700
2022/01/14 836 841 829 835 23,900
2022/01/13 843 847 826 841 23,400
2022/01/12 842 847 837 839 30,400
2022/01/11 843 846 822 844 24,700
2022/01/07 845 860 837 843 36,200
2022/01/06 858 858 843 843 9,900
2022/01/05 867 867 856 858 10,700
2022/01/04 869 869 855 867 12,800

このページの先頭へ