ＣＣＩグループ(7381)の株価時系列情報
ＣＣＩグループ(7381)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 |
|---|---|---|---|---|---|
| 2026/03/04 | 967 | 978 | 907 | 929 | 1,003,200 |
| 2026/03/03 | 1,000 | 1,028 | 991 | 997 | 626,000 |
| 2026/03/02 | 982 | 1,003 | 965 | 999 | 973,200 |
| 2026/02/27 | 1,017 | 1,054 | 1,010 | 1,054 | 782,800 |
| 2026/02/26 | 991 | 1,012 | 982 | 1,006 | 527,900 |
| 2026/02/25 | 992 | 996 | 964 | 978 | 650,100 |
| 2026/02/24 | 1,009 | 1,012 | 978 | 998 | 657,100 |
| 2026/02/20 | 1,013 | 1,029 | 1,003 | 1,013 | 577,800 |
| 2026/02/19 | 997 | 1,021 | 979 | 1,015 | 700,300 |
| 2026/02/18 | 972 | 1,004 | 960 | 997 | 891,200 |
| 2026/02/17 | 964 | 973 | 945 | 947 | 469,400 |
| 2026/02/16 | 985 | 985 | 947 | 971 | 599,600 |
| 2026/02/13 | 1,003 | 1,009 | 975 | 980 | 542,700 |
| 2026/02/12 | 984 | 1,007 | 979 | 1,006 | 797,100 |
| 2026/02/10 | 972 | 988 | 970 | 983 | 617,100 |
| 2026/02/09 | 958 | 977 | 943 | 966 | 691,900 |
| 2026/02/06 | 921 | 942 | 914 | 942 | 484,300 |
| 2026/02/05 | 936 | 941 | 923 | 932 | 735,600 |
| 2026/02/04 | 907 | 928 | 903 | 926 | 697,300 |
| 2026/02/03 | 892 | 921 | 888 | 916 | 1,021,200 |
| 2026/02/02 | 933 | 937 | 870 | 874 | 1,526,300 |
| 2026/01/30 | 915 | 959 | 903 | 925 | 1,193,800 |
| 2026/01/29 | 893 | 920 | 891 | 917 | 983,400 |
| 2026/01/28 | 915 | 916 | 882 | 888 | 1,145,100 |
| 2026/01/27 | 928 | 938 | 911 | 922 | 904,500 |
| 2026/01/26 | 951 | 954 | 933 | 938 | 894,500 |
| 2026/01/23 | 962 | 980 | 962 | 976 | 778,500 |
| 2026/01/22 | 952 | 975 | 951 | 963 | 750,500 |
| 2026/01/21 | 949 | 956 | 933 | 941 | 828,900 |
| 2026/01/20 | 972 | 977 | 958 | 964 | 710,700 |
| 2026/01/19 | 985 | 997 | 961 | 970 | 1,001,200 |
| 2026/01/16 | 974 | 987 | 970 | 981 | 840,200 |
| 2026/01/15 | 938 | 1,000 | 935 | 974 | 1,299,600 |
| 2026/01/14 | 924 | 939 | 916 | 935 | 868,500 |
| 2026/01/13 | 922 | 930 | 913 | 920 | 880,000 |
| 2026/01/09 | 901 | 912 | 893 | 900 | 900,800 |
| 2026/01/08 | 899 | 916 | 891 | 893 | 1,421,900 |
| 2026/01/07 | 871 | 909 | 866 | 894 | 1,231,000 |
| 2026/01/06 | 855 | 881 | 855 | 871 | 958,100 |
| 2026/01/05 | 818 | 847 | 813 | 846 | 957,100 |
| 2025/12/30 | 811 | 823 | 806 | 808 | 584,200 |
| 2025/12/29 | 790 | 815 | 787 | 812 | 641,200 |
| 2025/12/26 | 780 | 805 | 779 | 795 | 926,000 |
| 2025/12/25 | 788 | 795 | 763 | 773 | 1,179,300 |
| 2025/12/24 | 715 | 792 | 706 | 788 | 2,451,100 |
| 2025/12/23 | 710 | 720 | 708 | 715 | 251,400 |
| 2025/12/22 | 725 | 727 | 707 | 709 | 561,900 |
| 2025/12/19 | 701 | 718 | 701 | 715 | 437,400 |
| 2025/12/18 | 709 | 709 | 695 | 704 | 421,000 |
| 2025/12/17 | 702 | 708 | 688 | 701 | 447,900 |
| 2025/12/16 | 714 | 714 | 702 | 702 | 447,000 |
| 2025/12/15 | 713 | 722 | 713 | 720 | 393,300 |
| 2025/12/12 | 701 | 718 | 701 | 714 | 541,000 |
| 2025/12/11 | 713 | 719 | 691 | 691 | 468,400 |
| 2025/12/10 | 718 | 724 | 712 | 713 | 521,600 |
| 2025/12/09 | 712 | 724 | 712 | 716 | 409,700 |
| 2025/12/08 | 715 | 720 | 707 | 714 | 418,100 |
| 2025/12/05 | 707 | 714 | 702 | 709 | 471,500 |
| 2025/12/04 | 702 | 722 | 698 | 719 | 364,500 |
| 2025/12/03 | 714 | 714 | 696 | 703 | 447,700 |
| 2025/12/02 | 712 | 722 | 703 | 714 | 537,300 |
| 2025/12/01 | 704 | 723 | 704 | 709 | 797,900 |
| 2025/11/28 | 673 | 706 | 670 | 702 | 926,700 |
| 2025/11/27 | 660 | 679 | 660 | 668 | 401,900 |
| 2025/11/26 | 650 | 658 | 646 | 657 | 505,400 |
| 2025/11/25 | 654 | 657 | 636 | 645 | 393,100 |
| 2025/11/21 | 627 | 649 | 627 | 649 | 473,900 |
| 2025/11/20 | 631 | 635 | 622 | 629 | 441,300 |
| 2025/11/19 | 619 | 628 | 614 | 625 | 460,400 |
| 2025/11/18 | 625 | 628 | 615 | 618 | 554,400 |
| 2025/11/17 | 653 | 654 | 626 | 631 | 518,900 |
| 2025/11/14 | 649 | 656 | 646 | 649 | 302,400 |
| 2025/11/13 | 649 | 654 | 643 | 654 | 386,600 |
| 2025/11/12 | 639 | 653 | 639 | 644 | 500,200 |
| 2025/11/11 | 655 | 657 | 635 | 639 | 406,300 |
| 2025/11/10 | 653 | 657 | 645 | 649 | 429,900 |
| 2025/11/07 | 650 | 655 | 641 | 646 | 478,700 |
| 2025/11/06 | 652 | 666 | 650 | 650 | 712,300 |
| 2025/11/05 | 665 | 671 | 638 | 654 | 710,500 |
| 2025/11/04 | 645 | 674 | 638 | 672 | 1,141,300 |
| 2025/10/31 | 677 | 678 | 656 | 659 | 747,500 |
| 2025/10/30 | 667 | 678 | 663 | 677 | 1,569,300 |
| 2025/10/29 | 675 | 680 | 659 | 659 | 659,500 |
| 2025/10/28 | 686 | 686 | 673 | 681 | 768,700 |
| 2025/10/27 | 693 | 694 | 676 | 679 | 1,392,000 |
| 2025/10/24 | 671 | 673 | 660 | 660 | 499,500 |
| 2025/10/23 | 650 | 669 | 649 | 666 | 522,600 |
| 2025/10/22 | 652 | 656 | 648 | 651 | 595,600 |
| 2025/10/21 | 657 | 663 | 652 | 653 | 543,800 |
| 2025/10/20 | 646 | 653 | 639 | 650 | 358,300 |
| 2025/10/17 | 632 | 637 | 627 | 636 | 389,500 |
| 2025/10/16 | 633 | 643 | 633 | 642 | 283,100 |
| 2025/10/15 | 634 | 635 | 626 | 633 | 259,600 |
| 2025/10/14 | 627 | 638 | 619 | 624 | 572,800 |
| 2025/10/10 | 656 | 660 | 637 | 641 | 736,700 |
| 2025/10/09 | 664 | 671 | 661 | 666 | 506,600 |
| 2025/10/08 | 668 | 687 | 667 | 668 | 444,900 |
| 2025/10/07 | 662 | 672 | 661 | 667 | 576,700 |
| 2025/10/06 | 655 | 667 | 635 | 661 | 734,200 |
| 2025/10/03 | 654 | 671 | 654 | 657 | 568,600 |
| 2025/10/02 | 665 | 673 | 645 | 652 | 820,200 |
| 2025/10/01 | 684 | 690 | 671 | 675 | 1,107,500 |
| 2025/09/30 | 670 | 694 | 658 | 688 | 1,071,100 |
| 2025/09/29 | 659 | 661 | 645 | 660 | 777,500 |
| 2025/09/29 | 1 -> 10.00 分割 | ||||
| 2025/09/26 | 6,500 | 6,710 | 6,500 | 6,710 | 82,500 |
| 2025/09/25 | 6,340 | 6,430 | 6,340 | 6,410 | 45,300 |
| 2025/09/24 | 6,310 | 6,350 | 6,270 | 6,280 | 45,500 |
| 2025/09/22 | 6,290 | 6,370 | 6,260 | 6,310 | 58,400 |
| 2025/09/19 | 6,220 | 6,320 | 6,200 | 6,270 | 89,900 |
| 2025/09/18 | 6,220 | 6,290 | 6,210 | 6,220 | 42,100 |
| 2025/09/17 | 6,310 | 6,310 | 6,140 | 6,220 | 70,900 |
| 2025/09/16 | 6,400 | 6,430 | 6,320 | 6,320 | 56,300 |
| 2025/09/12 | 6,480 | 6,510 | 6,410 | 6,430 | 60,500 |
| 2025/09/11 | 6,400 | 6,440 | 6,360 | 6,440 | 28,900 |
| 2025/09/10 | 6,260 | 6,420 | 6,260 | 6,400 | 40,900 |
| 2025/09/09 | 6,350 | 6,360 | 6,220 | 6,250 | 43,600 |
| 2025/09/08 | 6,320 | 6,340 | 6,250 | 6,310 | 55,000 |
| 2025/09/05 | 6,330 | 6,350 | 6,280 | 6,300 | 44,600 |
| 2025/09/04 | 6,250 | 6,290 | 6,200 | 6,280 | 53,800 |
| 2025/09/03 | 6,280 | 6,310 | 6,160 | 6,250 | 98,300 |
| 2025/09/02 | 6,290 | 6,340 | 6,210 | 6,300 | 53,300 |
| 2025/09/01 | 6,150 | 6,320 | 6,150 | 6,240 | 63,900 |
| 2025/08/29 | 6,160 | 6,180 | 6,120 | 6,170 | 42,000 |
| 2025/08/28 | 6,180 | 6,180 | 6,080 | 6,160 | 42,400 |
| 2025/08/27 | 6,180 | 6,280 | 6,170 | 6,180 | 51,200 |
| 2025/08/26 | 6,280 | 6,300 | 6,140 | 6,170 | 55,600 |
| 2025/08/25 | 6,380 | 6,400 | 6,240 | 6,260 | 57,400 |
| 2025/08/22 | 6,170 | 6,300 | 6,140 | 6,300 | 60,400 |
| 2025/08/21 | 6,090 | 6,120 | 6,060 | 6,110 | 36,900 |
| 2025/08/20 | 6,000 | 6,100 | 5,950 | 6,090 | 40,000 |
| 2025/08/19 | 6,190 | 6,220 | 6,010 | 6,010 | 77,200 |
| 2025/08/18 | 6,300 | 6,300 | 6,190 | 6,190 | 79,500 |
| 2025/08/15 | 6,150 | 6,270 | 6,150 | 6,260 | 72,300 |
| 2025/08/14 | 6,000 | 6,110 | 6,000 | 6,090 | 70,700 |
| 2025/08/13 | 5,950 | 6,110 | 5,910 | 6,030 | 82,700 |
| 2025/08/12 | 5,900 | 5,930 | 5,850 | 5,910 | 93,000 |
| 2025/08/08 | 5,870 | 5,900 | 5,810 | 5,840 | 68,000 |
| 2025/08/07 | 5,690 | 5,840 | 5,690 | 5,820 | 51,200 |
| 2025/08/06 | 5,710 | 5,750 | 5,670 | 5,710 | 55,200 |
| 2025/08/05 | 5,690 | 5,760 | 5,650 | 5,710 | 48,800 |
| 2025/08/04 | 5,570 | 5,650 | 5,560 | 5,650 | 73,000 |
| 2025/08/01 | 5,570 | 5,790 | 5,520 | 5,720 | 93,600 |
| 2025/07/31 | 5,580 | 5,630 | 5,520 | 5,600 | 109,200 |
| 2025/07/30 | 5,430 | 5,650 | 5,380 | 5,550 | 151,200 |
| 2025/07/29 | 5,350 | 5,410 | 5,330 | 5,400 | 37,500 |
| 2025/07/28 | 5,550 | 5,550 | 5,300 | 5,340 | 81,400 |
| 2025/07/25 | 5,540 | 5,590 | 5,500 | 5,570 | 38,300 |
| 2025/07/24 | 5,450 | 5,590 | 5,450 | 5,540 | 51,300 |
| 2025/07/23 | 5,430 | 5,480 | 5,330 | 5,410 | 59,400 |
| 2025/07/22 | 5,390 | 5,420 | 5,280 | 5,330 | 47,000 |
| 2025/07/18 | 5,350 | 5,440 | 5,330 | 5,400 | 52,000 |
| 2025/07/17 | 5,210 | 5,300 | 5,210 | 5,300 | 24,400 |
| 2025/07/16 | 5,210 | 5,250 | 5,160 | 5,220 | 34,500 |
| 2025/07/15 | 5,230 | 5,290 | 5,210 | 5,230 | 31,900 |
| 2025/07/14 | 5,170 | 5,250 | 5,140 | 5,220 | 32,300 |
| 2025/07/11 | 5,070 | 5,250 | 5,070 | 5,170 | 34,800 |
| 2025/07/10 | 5,060 | 5,110 | 5,050 | 5,070 | 45,700 |
| 2025/07/09 | 4,980 | 5,100 | 4,970 | 5,060 | 44,700 |
| 2025/07/08 | 4,925 | 4,985 | 4,880 | 4,965 | 49,300 |
| 2025/07/07 | 4,940 | 4,960 | 4,905 | 4,955 | 25,100 |
| 2025/07/04 | 4,890 | 4,950 | 4,890 | 4,950 | 39,000 |
| 2025/07/03 | 4,810 | 4,870 | 4,805 | 4,855 | 29,800 |
| 2025/07/02 | 4,810 | 4,850 | 4,775 | 4,850 | 36,400 |
| 2025/07/01 | 4,830 | 4,830 | 4,750 | 4,820 | 51,500 |
| 2025/06/30 | 4,885 | 4,885 | 4,830 | 4,840 | 47,100 |
| 2025/06/27 | 4,760 | 4,850 | 4,760 | 4,850 | 70,400 |
| 2025/06/26 | 4,765 | 4,815 | 4,755 | 4,770 | 37,200 |
| 2025/06/25 | 4,800 | 4,800 | 4,735 | 4,770 | 27,800 |
| 2025/06/24 | 4,760 | 4,835 | 4,760 | 4,825 | 35,400 |
| 2025/06/23 | 4,765 | 4,800 | 4,735 | 4,735 | 36,300 |
| 2025/06/20 | 4,775 | 4,805 | 4,735 | 4,745 | 81,000 |
| 2025/06/19 | 4,780 | 4,815 | 4,760 | 4,800 | 33,000 |
| 2025/06/18 | 4,770 | 4,820 | 4,750 | 4,820 | 41,900 |
| 2025/06/17 | 4,845 | 4,845 | 4,775 | 4,795 | 38,700 |
| 2025/06/16 | 4,780 | 4,835 | 4,780 | 4,800 | 40,700 |
| 2025/06/13 | 4,815 | 4,815 | 4,715 | 4,760 | 56,400 |
| 2025/06/12 | 4,785 | 4,800 | 4,740 | 4,780 | 59,500 |
| 2025/06/11 | 4,790 | 4,850 | 4,775 | 4,780 | 49,700 |
| 2025/06/10 | 4,820 | 4,845 | 4,770 | 4,775 | 55,900 |
| 2025/06/09 | 4,845 | 4,855 | 4,800 | 4,825 | 30,600 |
| 2025/06/06 | 4,860 | 4,895 | 4,810 | 4,810 | 41,300 |
| 2025/06/05 | 4,960 | 4,975 | 4,845 | 4,880 | 57,800 |
| 2025/06/04 | 4,985 | 5,050 | 4,985 | 5,020 | 37,900 |
| 2025/06/03 | 4,990 | 5,020 | 4,950 | 4,985 | 49,200 |
| 2025/06/02 | 4,920 | 4,975 | 4,885 | 4,950 | 46,800 |
| 2025/05/30 | 4,870 | 4,975 | 4,855 | 4,955 | 68,000 |
| 2025/05/29 | 4,865 | 4,965 | 4,860 | 4,905 | 45,900 |
| 2025/05/28 | 4,960 | 5,000 | 4,865 | 4,865 | 49,500 |
| 2025/05/27 | 4,870 | 4,950 | 4,870 | 4,925 | 37,600 |
| 2025/05/26 | 4,975 | 4,990 | 4,880 | 4,890 | 35,200 |
| 2025/05/23 | 4,855 | 5,050 | 4,850 | 4,975 | 57,700 |
| 2025/05/22 | 4,770 | 4,830 | 4,715 | 4,830 | 35,600 |
| 2025/05/21 | 4,785 | 4,865 | 4,750 | 4,830 | 56,600 |
| 2025/05/20 | 4,825 | 4,845 | 4,735 | 4,740 | 41,800 |
| 2025/05/19 | 4,785 | 4,820 | 4,765 | 4,795 | 35,900 |
| 2025/05/16 | 4,850 | 4,890 | 4,755 | 4,830 | 64,700 |
| 2025/05/15 | 4,920 | 4,945 | 4,830 | 4,830 | 54,800 |
| 2025/05/14 | 4,900 | 5,000 | 4,850 | 4,985 | 61,700 |
| 2025/05/13 | 5,050 | 5,110 | 4,895 | 4,900 | 46,700 |
| 2025/05/12 | 4,990 | 4,990 | 4,905 | 4,910 | 33,300 |