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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 570 | 575 | 554 | 554 | 61,100 |
2023/09/29 | 569 | 578 | 564 | 569 | 152,200 |
2023/09/28 | 556 | 556 | 534 | 549 | 78,300 |
2023/09/27 | 557 | 568 | 548 | 562 | 63,600 |
2023/09/26 | 560 | 561 | 555 | 557 | 35,000 |
2023/09/25 | 550 | 556 | 541 | 556 | 32,100 |
2023/09/22 | 539 | 557 | 537 | 550 | 47,800 |
2023/09/21 | 545 | 548 | 541 | 542 | 24,200 |
2023/09/20 | 564 | 564 | 547 | 549 | 57,800 |
2023/09/19 | 563 | 564 | 558 | 563 | 31,600 |
2023/09/15 | 562 | 565 | 559 | 563 | 38,700 |
2023/09/14 | 563 | 563 | 557 | 561 | 25,600 |
2023/09/13 | 568 | 568 | 560 | 561 | 27,700 |
2023/09/12 | 563 | 568 | 563 | 567 | 13,300 |
2023/09/11 | 568 | 572 | 560 | 563 | 53,500 |
2023/09/08 | 571 | 574 | 564 | 566 | 67,000 |
2023/09/07 | 572 | 577 | 569 | 571 | 49,400 |
2023/09/06 | 580 | 583 | 575 | 578 | 33,800 |
2023/09/05 | 580 | 581 | 573 | 580 | 69,100 |
2023/09/04 | 580 | 580 | 563 | 579 | 80,300 |
2023/09/01 | 563 | 576 | 561 | 574 | 68,400 |
2023/08/31 | 560 | 566 | 558 | 562 | 48,900 |
2023/08/30 | 560 | 561 | 556 | 561 | 40,400 |
2023/08/29 | 549 | 559 | 547 | 559 | 42,100 |
2023/08/28 | 540 | 548 | 540 | 547 | 28,300 |
2023/08/25 | 537 | 539 | 531 | 538 | 24,300 |
2023/08/24 | 539 | 542 | 536 | 540 | 36,900 |
2023/08/23 | 528 | 535 | 527 | 535 | 39,300 |
2023/08/22 | 534 | 536 | 529 | 532 | 27,700 |
2023/08/21 | 518 | 535 | 516 | 530 | 41,400 |
2023/08/18 | 517 | 522 | 513 | 518 | 28,500 |
2023/08/17 | 522 | 523 | 511 | 521 | 46,100 |
2023/08/16 | 525 | 529 | 522 | 526 | 28,000 |
2023/08/15 | 526 | 530 | 522 | 530 | 57,400 |
2023/08/14 | 520 | 542 | 517 | 531 | 115,000 |
2023/08/10 | 517 | 520 | 507 | 520 | 87,900 |
2023/08/09 | 538 | 538 | 523 | 524 | 99,000 |
2023/08/08 | 546 | 546 | 534 | 535 | 23,800 |
2023/08/07 | 535 | 541 | 530 | 540 | 30,500 |
2023/08/04 | 535 | 538 | 531 | 536 | 28,600 |
2023/08/03 | 545 | 547 | 535 | 537 | 57,400 |
2023/08/02 | 563 | 563 | 550 | 550 | 59,500 |
2023/08/01 | 563 | 565 | 557 | 565 | 67,500 |
2023/07/31 | 551 | 562 | 548 | 560 | 100,000 |
2023/07/28 | 538 | 544 | 533 | 544 | 58,000 |
2023/07/27 | 539 | 549 | 538 | 544 | 61,100 |
2023/07/26 | 534 | 540 | 531 | 538 | 17,100 |
2023/07/25 | 545 | 547 | 534 | 536 | 80,300 |
2023/07/24 | 552 | 553 | 543 | 547 | 63,000 |
2023/07/21 | 555 | 556 | 547 | 549 | 64,100 |
2023/07/20 | 567 | 567 | 555 | 559 | 51,200 |
2023/07/19 | 563 | 573 | 563 | 569 | 40,600 |
2023/07/18 | 556 | 564 | 554 | 558 | 32,100 |
2023/07/14 | 568 | 569 | 552 | 556 | 37,300 |
2023/07/13 | 547 | 561 | 546 | 558 | 48,700 |
2023/07/12 | 560 | 560 | 545 | 546 | 54,200 |
2023/07/11 | 564 | 570 | 555 | 557 | 44,200 |
2023/07/10 | 565 | 570 | 555 | 555 | 69,500 |
2023/07/07 | 569 | 580 | 562 | 565 | 90,000 |
2023/07/06 | 587 | 589 | 570 | 576 | 107,300 |
2023/07/05 | 607 | 607 | 592 | 597 | 80,000 |
2023/07/04 | 617 | 622 | 612 | 612 | 74,000 |
2023/07/03 | 623 | 634 | 623 | 626 | 32,700 |
2023/06/30 | 627 | 627 | 611 | 620 | 60,000 |
2023/06/29 | 631 | 635 | 620 | 627 | 64,900 |
2023/06/28 | 623 | 642 | 623 | 638 | 76,100 |
2023/06/27 | 634 | 644 | 619 | 623 | 78,000 |
2023/06/26 | 644 | 646 | 635 | 637 | 35,300 |
2023/06/23 | 660 | 666 | 643 | 647 | 57,600 |
2023/06/22 | 667 | 676 | 657 | 657 | 70,500 |
2023/06/21 | 661 | 672 | 661 | 668 | 40,100 |
2023/06/20 | 680 | 680 | 655 | 666 | 101,900 |
2023/06/19 | 663 | 689 | 652 | 684 | 175,500 |
2023/06/16 | 633 | 648 | 629 | 648 | 117,800 |
2023/06/15 | 642 | 647 | 635 | 636 | 89,200 |
2023/06/14 | 646 | 667 | 639 | 641 | 139,200 |
2023/06/13 | 643 | 655 | 631 | 652 | 147,400 |
2023/06/12 | 633 | 656 | 628 | 647 | 179,200 |
2023/06/09 | 667 | 674 | 632 | 634 | 486,500 |
2023/06/08 | 719 | 721 | 662 | 677 | 2,310,900 |
2023/06/07 | 634 | 644 | 634 | 644 | 216,000 |
2023/06/06 | 530 | 548 | 527 | 544 | 106,100 |
2023/06/05 | 536 | 536 | 526 | 526 | 38,900 |
2023/06/02 | 514 | 529 | 513 | 527 | 47,800 |
2023/06/01 | 510 | 514 | 506 | 506 | 40,200 |
2023/05/31 | 518 | 518 | 506 | 508 | 54,300 |
2023/05/30 | 517 | 523 | 514 | 520 | 33,500 |
2023/05/29 | 519 | 522 | 516 | 517 | 24,700 |
2023/05/26 | 523 | 523 | 513 | 515 | 31,900 |
2023/05/25 | 524 | 526 | 520 | 522 | 34,200 |
2023/05/24 | 537 | 538 | 527 | 527 | 27,700 |
2023/05/23 | 549 | 552 | 536 | 540 | 42,100 |
2023/05/22 | 552 | 552 | 546 | 549 | 15,600 |
2023/05/19 | 559 | 559 | 551 | 551 | 26,600 |
2023/05/18 | 562 | 562 | 554 | 559 | 29,200 |
2023/05/17 | 556 | 562 | 551 | 558 | 26,000 |
2023/05/16 | 560 | 560 | 556 | 558 | 18,600 |
2023/05/15 | 560 | 563 | 556 | 557 | 49,100 |
2023/05/12 | 554 | 558 | 550 | 558 | 26,100 |
2023/05/11 | 550 | 553 | 547 | 548 | 17,000 |
2023/05/10 | 563 | 563 | 554 | 556 | 28,200 |
2023/05/09 | 564 | 565 | 560 | 565 | 33,800 |
2023/05/08 | 561 | 564 | 559 | 562 | 35,800 |
2023/05/02 | 563 | 565 | 556 | 562 | 61,400 |
2023/05/01 | 555 | 558 | 552 | 556 | 40,300 |
2023/04/28 | 542 | 545 | 534 | 545 | 54,400 |
2023/04/27 | 540 | 545 | 531 | 535 | 78,200 |
2023/04/26 | 547 | 547 | 540 | 543 | 26,200 |
2023/04/25 | 550 | 559 | 548 | 548 | 29,300 |
2023/04/24 | 543 | 550 | 542 | 548 | 14,300 |
2023/04/21 | 548 | 553 | 540 | 540 | 38,700 |
2023/04/20 | 551 | 552 | 545 | 548 | 27,300 |
2023/04/19 | 555 | 555 | 549 | 552 | 20,800 |
2023/04/18 | 548 | 555 | 546 | 555 | 31,800 |
2023/04/17 | 544 | 545 | 541 | 545 | 21,400 |
2023/04/14 | 537 | 544 | 537 | 544 | 27,100 |
2023/04/13 | 530 | 535 | 528 | 534 | 21,500 |
2023/04/12 | 524 | 530 | 521 | 530 | 16,100 |
2023/04/11 | 527 | 527 | 519 | 524 | 31,700 |
2023/04/10 | 515 | 524 | 515 | 522 | 31,600 |
2023/04/07 | 510 | 519 | 510 | 513 | 34,800 |
2023/04/06 | 516 | 519 | 510 | 510 | 61,800 |
2023/04/05 | 540 | 540 | 520 | 520 | 51,600 |
2023/04/04 | 557 | 557 | 544 | 549 | 61,600 |
2023/04/03 | 557 | 560 | 552 | 560 | 47,900 |
2023/03/31 | 562 | 562 | 542 | 544 | 56,400 |
2023/03/30 | 579 | 579 | 540 | 556 | 52,400 |
2023/03/30 | 1 -> 2.00 分割 | ||||
2023/03/29 | 1,078 | 1,139 | 1,069 | 1,139 | 42,100 |
2023/03/28 | 1,079 | 1,079 | 1,063 | 1,069 | 13,300 |
2023/03/27 | 1,069 | 1,079 | 1,058 | 1,076 | 23,000 |
2023/03/24 | 1,050 | 1,055 | 1,038 | 1,054 | 10,600 |
2023/03/23 | 1,044 | 1,050 | 1,033 | 1,050 | 12,200 |
2023/03/22 | 1,040 | 1,050 | 1,037 | 1,044 | 16,500 |
2023/03/20 | 1,035 | 1,039 | 1,013 | 1,015 | 21,700 |
2023/03/17 | 1,039 | 1,039 | 1,032 | 1,037 | 14,500 |
2023/03/16 | 1,008 | 1,023 | 1,006 | 1,018 | 27,800 |
2023/03/15 | 1,041 | 1,051 | 1,034 | 1,037 | 18,600 |
2023/03/14 | 1,068 | 1,068 | 1,029 | 1,036 | 35,300 |
2023/03/13 | 1,097 | 1,100 | 1,069 | 1,086 | 22,800 |
2023/03/10 | 1,115 | 1,122 | 1,101 | 1,115 | 39,200 |
2023/03/09 | 1,117 | 1,138 | 1,117 | 1,126 | 24,100 |
2023/03/08 | 1,109 | 1,123 | 1,100 | 1,120 | 21,200 |
2023/03/07 | 1,134 | 1,135 | 1,111 | 1,114 | 26,000 |
2023/03/06 | 1,114 | 1,136 | 1,113 | 1,127 | 41,000 |
2023/03/03 | 1,091 | 1,114 | 1,089 | 1,108 | 24,000 |
2023/03/02 | 1,101 | 1,106 | 1,081 | 1,085 | 41,100 |
2023/03/01 | 1,069 | 1,092 | 1,065 | 1,088 | 26,200 |
2023/02/28 | 1,083 | 1,083 | 1,065 | 1,071 | 12,600 |
2023/02/27 | 1,047 | 1,082 | 1,047 | 1,077 | 33,700 |
2023/02/24 | 1,026 | 1,045 | 1,026 | 1,043 | 20,800 |
2023/02/22 | 1,033 | 1,034 | 1,024 | 1,029 | 14,900 |
2023/02/21 | 1,036 | 1,045 | 1,032 | 1,037 | 10,700 |
2023/02/20 | 1,030 | 1,043 | 1,030 | 1,033 | 13,900 |
2023/02/17 | 1,034 | 1,034 | 1,022 | 1,030 | 17,900 |
2023/02/16 | 1,047 | 1,052 | 1,028 | 1,037 | 21,200 |
2023/02/15 | 1,053 | 1,053 | 1,040 | 1,047 | 23,800 |
2023/02/14 | 1,063 | 1,066 | 1,048 | 1,048 | 19,700 |
2023/02/13 | 1,044 | 1,058 | 1,042 | 1,051 | 33,600 |
2023/02/10 | 1,068 | 1,068 | 1,045 | 1,051 | 42,100 |
2023/02/09 | 1,072 | 1,079 | 1,065 | 1,070 | 48,900 |
2023/02/08 | 1,029 | 1,084 | 1,027 | 1,082 | 103,700 |
2023/02/07 | 1,037 | 1,045 | 1,001 | 1,036 | 92,800 |
2023/02/06 | 1,027 | 1,070 | 1,002 | 1,040 | 170,100 |
2023/02/03 | 1,020 | 1,030 | 1,013 | 1,030 | 36,400 |
2023/02/02 | 1,025 | 1,034 | 1,008 | 1,020 | 56,600 |
2023/02/01 | 980 | 1,022 | 980 | 1,022 | 70,800 |
2023/01/31 | 957 | 983 | 950 | 982 | 66,400 |
2023/01/30 | 955 | 973 | 945 | 958 | 194,000 |
2023/01/27 | 953 | 964 | 946 | 953 | 41,100 |
2023/01/26 | 953 | 958 | 945 | 953 | 36,800 |
2023/01/25 | 918 | 957 | 915 | 949 | 50,200 |
2023/01/24 | 909 | 924 | 899 | 920 | 34,800 |
2023/01/23 | 905 | 909 | 900 | 904 | 21,100 |
2023/01/20 | 895 | 904 | 882 | 903 | 23,900 |
2023/01/19 | 898 | 898 | 886 | 890 | 20,500 |
2023/01/18 | 878 | 900 | 872 | 898 | 31,700 |
2023/01/17 | 853 | 874 | 853 | 871 | 21,700 |
2023/01/16 | 861 | 866 | 856 | 861 | 20,500 |
2023/01/13 | 865 | 874 | 861 | 865 | 21,900 |
2023/01/12 | 879 | 879 | 865 | 876 | 35,200 |
2023/01/11 | 859 | 880 | 859 | 879 | 22,400 |
2023/01/10 | 856 | 869 | 852 | 859 | 17,200 |
2023/01/06 | 844 | 857 | 843 | 856 | 15,600 |
2023/01/05 | 855 | 863 | 840 | 854 | 28,500 |
2023/01/04 | 897 | 897 | 863 | 864 | 32,300 |