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

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
2026/06/04 1,010 1,039 1,002 1,024 429,300
2026/06/03 1,029 1,035 1,011 1,012 822,300
2026/06/02 998 1,018 967 1,013 632,000
2026/06/01 1,029 1,042 1,014 1,014 649,600
2026/05/29 1,050 1,060 1,034 1,037 513,300
2026/05/28 1,047 1,052 1,010 1,032 619,200
2026/05/27 1,051 1,067 1,038 1,049 497,400
2026/05/26 1,049 1,077 1,032 1,061 380,500
2026/05/25 1,050 1,063 1,038 1,057 436,200
2026/05/22 1,089 1,089 1,052 1,056 452,400
2026/05/21 1,051 1,094 1,047 1,063 898,600
2026/05/20 1,028 1,038 1,008 1,021 467,800
2026/05/19 1,045 1,054 1,009 1,026 758,600
2026/05/18 1,043 1,052 1,024 1,030 650,700
2026/05/15 1,045 1,071 1,033 1,044 826,100
2026/05/14 1,027 1,050 1,020 1,045 531,000
2026/05/13 1,011 1,034 1,011 1,027 391,200
2026/05/12 1,013 1,023 1,003 1,013 479,100
2026/05/11 1,000 1,032 997 1,008 890,100
2026/05/08 995 1,019 986 1,014 947,100
2026/05/07 982 1,038 975 1,015 1,553,800
2026/05/01 941 973 937 963 849,900
2026/04/30 939 949 921 941 937,700
2026/04/28 916 984 907 952 1,000,900
2026/04/27 920 922 896 912 443,900
2026/04/24 920 927 900 924 391,300
2026/04/23 920 926 909 923 441,400
2026/04/22 970 971 923 931 546,100
2026/04/21 1,001 1,002 964 970 485,800
2026/04/20 1,020 1,022 997 997 308,200
2026/04/17 1,030 1,038 1,009 1,015 433,500
2026/04/16 1,045 1,053 1,034 1,037 321,900
2026/04/15 1,031 1,049 1,029 1,034 337,000
2026/04/14 1,027 1,029 1,012 1,022 256,400
2026/04/13 1,020 1,032 1,008 1,016 309,300
2026/04/10 1,034 1,050 1,021 1,024 444,500
2026/04/09 1,044 1,052 1,023 1,028 472,900
2026/04/08 1,050 1,055 1,033 1,041 590,000
2026/04/07 1,015 1,027 1,006 1,013 272,000
2026/04/06 993 1,007 990 1,005 279,900
2026/04/03 989 998 976 985 261,000
2026/03/27 967 996 967 985 663,500
2026/03/26 974 980 954 971 458,000
2026/03/25 976 989 970 982 431,500
2026/03/24 949 957 931 947 433,100
2026/03/23 928 934 902 916 592,500
2026/03/19 982 985 962 964 436,600
2026/03/18 985 997 976 997 453,100
2026/03/17 968 983 960 966 352,200
2026/03/16 967 971 950 963 391,800
2026/03/13 939 973 938 964 560,900
2026/03/12 992 999 952 954 623,900
2026/03/11 1,012 1,035 1,007 1,011 581,500
2026/03/10 980 1,005 972 997 552,400
2026/03/09 931 966 925 957 968,300
2026/03/06 984 1,025 984 1,021 646,900
2026/03/05 974 1,009 973 999 799,800
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

このページの先頭へ