シーユーシー(9158)の株価時系列情報
シーユーシー(9158)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,145 | 1,177 | 1,145 | 1,151 | 96,600 |
| 2025/07/29 | 1,173 | 1,173 | 1,146 | 1,153 | 76,000 |
| 2025/07/28 | 1,168 | 1,183 | 1,156 | 1,175 | 90,100 |
| 2025/07/25 | 1,166 | 1,190 | 1,156 | 1,168 | 148,500 |
| 2025/07/24 | 1,168 | 1,210 | 1,150 | 1,180 | 353,800 |
| 2025/07/23 | 1,123 | 1,143 | 1,113 | 1,124 | 124,000 |
| 2025/07/22 | 1,123 | 1,139 | 1,104 | 1,105 | 64,100 |
| 2025/07/18 | 1,117 | 1,129 | 1,110 | 1,111 | 91,600 |
| 2025/07/17 | 1,132 | 1,157 | 1,122 | 1,123 | 80,800 |
| 2025/07/16 | 1,150 | 1,158 | 1,117 | 1,124 | 119,900 |
| 2025/07/15 | 1,175 | 1,177 | 1,140 | 1,150 | 94,900 |
| 2025/07/14 | 1,174 | 1,189 | 1,149 | 1,161 | 105,200 |
| 2025/07/11 | 1,178 | 1,193 | 1,161 | 1,172 | 136,700 |
| 2025/07/10 | 1,195 | 1,203 | 1,156 | 1,164 | 207,900 |
| 2025/07/09 | 1,182 | 1,192 | 1,158 | 1,191 | 203,100 |
| 2025/07/08 | 1,144 | 1,190 | 1,143 | 1,187 | 249,200 |
| 2025/07/07 | 1,135 | 1,144 | 1,122 | 1,123 | 173,300 |
| 2025/07/04 | 1,125 | 1,150 | 1,116 | 1,116 | 138,000 |
| 2025/07/03 | 1,132 | 1,144 | 1,107 | 1,142 | 249,600 |
| 2025/07/02 | 1,099 | 1,145 | 1,099 | 1,136 | 316,700 |
| 2025/07/01 | 1,125 | 1,130 | 1,088 | 1,098 | 161,500 |
| 2025/06/30 | 1,076 | 1,124 | 1,076 | 1,118 | 152,900 |
| 2025/06/27 | 1,095 | 1,095 | 1,055 | 1,065 | 138,000 |
| 2025/06/26 | 1,070 | 1,104 | 1,065 | 1,079 | 168,000 |
| 2025/06/25 | 1,038 | 1,066 | 1,013 | 1,058 | 161,600 |
| 2025/06/24 | 1,037 | 1,043 | 1,025 | 1,036 | 78,800 |
| 2025/06/23 | 1,027 | 1,034 | 1,007 | 1,029 | 220,500 |
| 2025/06/20 | 1,064 | 1,064 | 1,033 | 1,034 | 135,500 |
| 2025/06/19 | 1,070 | 1,078 | 1,045 | 1,052 | 135,300 |
| 2025/06/18 | 1,100 | 1,125 | 1,077 | 1,077 | 158,500 |
| 2025/06/17 | 1,124 | 1,124 | 1,090 | 1,099 | 111,300 |
| 2025/06/16 | 1,120 | 1,142 | 1,109 | 1,109 | 120,400 |
| 2025/06/13 | 1,160 | 1,164 | 1,117 | 1,125 | 214,700 |
| 2025/06/12 | 1,127 | 1,169 | 1,124 | 1,151 | 296,100 |
| 2025/06/11 | 1,066 | 1,143 | 1,060 | 1,141 | 392,000 |
| 2025/06/10 | 1,040 | 1,079 | 1,039 | 1,052 | 263,100 |
| 2025/06/09 | 1,037 | 1,038 | 1,014 | 1,017 | 80,900 |
| 2025/06/06 | 1,012 | 1,024 | 1,009 | 1,024 | 126,600 |
| 2025/06/05 | 1,030 | 1,038 | 1,018 | 1,018 | 88,000 |
| 2025/06/04 | 1,040 | 1,056 | 1,030 | 1,030 | 136,300 |
| 2025/06/03 | 1,023 | 1,050 | 1,023 | 1,039 | 107,300 |
| 2025/06/02 | 1,040 | 1,044 | 1,026 | 1,028 | 104,800 |
| 2025/05/30 | 1,035 | 1,058 | 1,030 | 1,054 | 100,600 |
| 2025/05/29 | 1,030 | 1,045 | 1,023 | 1,033 | 115,500 |
| 2025/05/28 | 1,049 | 1,049 | 1,029 | 1,039 | 178,300 |
| 2025/05/27 | 1,000 | 1,073 | 990 | 1,065 | 380,200 |
| 2025/05/26 | 980 | 1,004 | 970 | 989 | 309,800 |
| 2025/05/23 | 1,021 | 1,029 | 995 | 995 | 168,300 |
| 2025/05/22 | 1,003 | 1,027 | 989 | 1,020 | 208,300 |
| 2025/05/21 | 1,033 | 1,046 | 1,019 | 1,019 | 195,000 |
| 2025/05/20 | 1,042 | 1,055 | 1,033 | 1,033 | 259,600 |
| 2025/05/19 | 1,055 | 1,071 | 1,035 | 1,051 | 209,100 |
| 2025/05/16 | 1,055 | 1,079 | 1,051 | 1,069 | 205,600 |
| 2025/05/15 | 1,013 | 1,066 | 1,012 | 1,050 | 323,700 |
| 2025/05/14 | 1,025 | 1,040 | 1,007 | 1,037 | 315,700 |
| 2025/05/13 | 1,039 | 1,049 | 1,029 | 1,031 | 201,800 |
| 2025/05/12 | 1,035 | 1,051 | 1,026 | 1,036 | 284,800 |
| 2025/05/09 | 1,039 | 1,042 | 1,028 | 1,029 | 330,600 |
| 2025/05/08 | 1,028 | 1,055 | 1,026 | 1,042 | 416,700 |
| 2025/05/07 | 1,027 | 1,055 | 1,015 | 1,026 | 457,000 |
| 2025/05/02 | 1,080 | 1,080 | 1,020 | 1,022 | 950,600 |
| 2025/05/01 | 1,110 | 1,119 | 1,076 | 1,084 | 790,700 |
| 2025/04/30 | 1,200 | 1,203 | 1,091 | 1,122 | 1,313,900 |
| 2025/04/28 | 1,344 | 1,386 | 1,317 | 1,358 | 219,400 |
| 2025/04/25 | 1,380 | 1,382 | 1,361 | 1,370 | 67,200 |
| 2025/04/24 | 1,395 | 1,399 | 1,350 | 1,380 | 119,300 |
| 2025/04/23 | 1,380 | 1,400 | 1,368 | 1,384 | 105,800 |
| 2025/04/22 | 1,338 | 1,363 | 1,336 | 1,358 | 78,200 |
| 2025/04/21 | 1,325 | 1,357 | 1,317 | 1,338 | 128,900 |
| 2025/04/18 | 1,323 | 1,351 | 1,291 | 1,329 | 80,400 |
| 2025/04/17 | 1,272 | 1,326 | 1,262 | 1,304 | 130,600 |
| 2025/04/16 | 1,280 | 1,289 | 1,257 | 1,273 | 95,100 |
| 2025/04/15 | 1,309 | 1,324 | 1,297 | 1,303 | 77,300 |
| 2025/04/14 | 1,298 | 1,319 | 1,281 | 1,288 | 130,900 |
| 2025/04/11 | 1,210 | 1,302 | 1,182 | 1,292 | 132,100 |
| 2025/04/10 | 1,251 | 1,262 | 1,223 | 1,236 | 124,100 |
| 2025/04/09 | 1,208 | 1,208 | 1,138 | 1,162 | 141,100 |
| 2025/04/08 | 1,202 | 1,259 | 1,181 | 1,238 | 90,800 |
| 2025/04/07 | 1,134 | 1,187 | 1,112 | 1,142 | 177,600 |
| 2025/04/04 | 1,328 | 1,345 | 1,280 | 1,314 | 183,100 |
| 2025/04/03 | 1,351 | 1,383 | 1,337 | 1,343 | 78,900 |
| 2025/04/02 | 1,430 | 1,434 | 1,374 | 1,379 | 111,200 |
| 2025/04/01 | 1,402 | 1,421 | 1,378 | 1,416 | 151,000 |
| 2025/03/31 | 1,360 | 1,404 | 1,360 | 1,372 | 153,800 |
| 2025/03/28 | 1,374 | 1,430 | 1,365 | 1,390 | 145,900 |
| 2025/03/27 | 1,413 | 1,413 | 1,375 | 1,390 | 109,300 |
| 2025/03/26 | 1,344 | 1,430 | 1,344 | 1,414 | 251,200 |
| 2025/03/25 | 1,445 | 1,468 | 1,323 | 1,344 | 629,300 |
| 2025/03/24 | 1,460 | 1,486 | 1,447 | 1,470 | 109,900 |
| 2025/03/21 | 1,465 | 1,514 | 1,462 | 1,500 | 87,700 |
| 2025/03/19 | 1,485 | 1,500 | 1,457 | 1,470 | 94,500 |
| 2025/03/18 | 1,458 | 1,499 | 1,457 | 1,485 | 46,200 |
| 2025/03/17 | 1,472 | 1,482 | 1,458 | 1,476 | 63,300 |
| 2025/03/14 | 1,454 | 1,465 | 1,430 | 1,460 | 62,600 |
| 2025/03/13 | 1,422 | 1,455 | 1,420 | 1,433 | 84,900 |
| 2025/03/12 | 1,422 | 1,422 | 1,399 | 1,400 | 35,100 |
| 2025/03/11 | 1,390 | 1,422 | 1,362 | 1,414 | 124,400 |
| 2025/03/10 | 1,403 | 1,422 | 1,388 | 1,422 | 43,800 |
| 2025/03/07 | 1,404 | 1,420 | 1,383 | 1,383 | 115,000 |
| 2025/03/06 | 1,449 | 1,449 | 1,412 | 1,414 | 65,500 |
| 2025/03/05 | 1,452 | 1,461 | 1,425 | 1,430 | 92,700 |
| 2025/03/04 | 1,453 | 1,470 | 1,424 | 1,450 | 136,400 |
| 2025/03/03 | 1,478 | 1,498 | 1,459 | 1,483 | 91,800 |
| 2025/02/28 | 1,465 | 1,495 | 1,453 | 1,486 | 74,700 |
| 2025/02/27 | 1,470 | 1,500 | 1,467 | 1,480 | 65,300 |
| 2025/02/26 | 1,480 | 1,523 | 1,468 | 1,473 | 180,400 |
| 2025/02/25 | 1,511 | 1,541 | 1,477 | 1,517 | 228,800 |
| 2025/02/21 | 1,585 | 1,601 | 1,554 | 1,578 | 207,700 |
| 2025/02/20 | 1,630 | 1,690 | 1,571 | 1,618 | 153,000 |
| 2025/02/19 | 1,685 | 1,707 | 1,615 | 1,640 | 183,100 |
| 2025/02/18 | 1,599 | 1,703 | 1,585 | 1,678 | 285,500 |
| 2025/02/17 | 1,590 | 1,610 | 1,547 | 1,557 | 104,100 |
| 2025/02/14 | 1,574 | 1,616 | 1,556 | 1,594 | 210,100 |
| 2025/02/13 | 1,504 | 1,586 | 1,504 | 1,566 | 180,800 |
| 2025/02/12 | 1,510 | 1,518 | 1,477 | 1,488 | 128,300 |
| 2025/02/10 | 1,452 | 1,519 | 1,452 | 1,518 | 124,100 |
| 2025/02/07 | 1,450 | 1,479 | 1,412 | 1,452 | 182,500 |
| 2025/02/06 | 1,523 | 1,524 | 1,453 | 1,460 | 134,900 |
| 2025/02/05 | 1,489 | 1,523 | 1,476 | 1,520 | 106,800 |
| 2025/02/04 | 1,539 | 1,548 | 1,462 | 1,487 | 213,700 |
| 2025/02/03 | 1,514 | 1,545 | 1,471 | 1,511 | 373,600 |
| 2025/01/31 | 1,511 | 1,562 | 1,510 | 1,527 | 453,500 |
| 2025/01/30 | 1,607 | 1,610 | 1,510 | 1,525 | 982,500 |
| 2025/01/29 | 1,746 | 1,807 | 1,721 | 1,767 | 359,300 |
| 2025/01/28 | 1,690 | 1,759 | 1,664 | 1,747 | 221,700 |
| 2025/01/27 | 1,633 | 1,699 | 1,593 | 1,672 | 141,800 |
| 2025/01/24 | 1,569 | 1,604 | 1,569 | 1,593 | 48,800 |
| 2025/01/23 | 1,616 | 1,622 | 1,566 | 1,574 | 42,500 |
| 2025/01/22 | 1,586 | 1,633 | 1,582 | 1,616 | 70,000 |
| 2025/01/21 | 1,551 | 1,566 | 1,522 | 1,556 | 69,700 |
| 2025/01/20 | 1,524 | 1,560 | 1,523 | 1,560 | 42,400 |
| 2025/01/17 | 1,539 | 1,550 | 1,513 | 1,526 | 49,400 |
| 2025/01/16 | 1,625 | 1,642 | 1,534 | 1,539 | 101,300 |
| 2025/01/15 | 1,613 | 1,650 | 1,613 | 1,625 | 43,200 |
| 2025/01/14 | 1,583 | 1,612 | 1,550 | 1,604 | 63,400 |
| 2025/01/10 | 1,684 | 1,684 | 1,598 | 1,598 | 44,300 |
| 2025/01/09 | 1,650 | 1,650 | 1,630 | 1,644 | 34,600 |
| 2025/01/08 | 1,700 | 1,700 | 1,644 | 1,665 | 51,400 |
| 2025/01/07 | 1,699 | 1,726 | 1,689 | 1,699 | 46,600 |
| 2025/01/06 | 1,725 | 1,730 | 1,675 | 1,680 | 51,700 |
| 2024/12/30 | 1,729 | 1,758 | 1,710 | 1,737 | 74,700 |
| 2024/12/27 | 1,711 | 1,752 | 1,709 | 1,729 | 52,900 |
| 2024/12/26 | 1,650 | 1,707 | 1,646 | 1,692 | 117,600 |
| 2024/12/25 | 1,650 | 1,693 | 1,625 | 1,650 | 67,600 |
| 2024/12/24 | 1,654 | 1,685 | 1,637 | 1,656 | 41,700 |
| 2024/12/23 | 1,610 | 1,645 | 1,596 | 1,638 | 60,800 |
| 2024/12/20 | 1,650 | 1,650 | 1,562 | 1,591 | 173,700 |
| 2024/12/19 | 1,643 | 1,693 | 1,643 | 1,658 | 44,300 |
| 2024/12/18 | 1,665 | 1,710 | 1,634 | 1,673 | 82,300 |
| 2024/12/17 | 1,651 | 1,721 | 1,650 | 1,695 | 124,800 |
| 2024/12/16 | 1,656 | 1,660 | 1,627 | 1,645 | 101,400 |
| 2024/12/13 | 1,659 | 1,680 | 1,640 | 1,662 | 77,400 |
| 2024/12/12 | 1,671 | 1,701 | 1,658 | 1,676 | 95,600 |
| 2024/12/11 | 1,655 | 1,673 | 1,630 | 1,667 | 110,700 |
| 2024/12/10 | 1,710 | 1,738 | 1,665 | 1,666 | 47,400 |
| 2024/12/09 | 1,670 | 1,720 | 1,641 | 1,704 | 141,000 |
| 2024/12/06 | 1,714 | 1,714 | 1,667 | 1,667 | 51,500 |
| 2024/12/05 | 1,696 | 1,723 | 1,694 | 1,713 | 56,800 |
| 2024/12/04 | 1,699 | 1,717 | 1,657 | 1,717 | 123,100 |
| 2024/12/03 | 1,756 | 1,768 | 1,702 | 1,721 | 91,900 |
| 2024/12/02 | 1,681 | 1,756 | 1,670 | 1,729 | 85,400 |
| 2024/11/29 | 1,636 | 1,685 | 1,630 | 1,667 | 75,500 |
| 2024/11/28 | 1,650 | 1,698 | 1,646 | 1,650 | 119,000 |
| 2024/11/27 | 1,650 | 1,667 | 1,609 | 1,652 | 88,000 |
| 2024/11/26 | 1,715 | 1,715 | 1,657 | 1,676 | 81,300 |
| 2024/11/25 | 1,728 | 1,728 | 1,691 | 1,691 | 60,200 |
| 2024/11/22 | 1,728 | 1,742 | 1,685 | 1,688 | 85,500 |
| 2024/11/21 | 1,680 | 1,736 | 1,670 | 1,728 | 94,600 |
| 2024/11/20 | 1,751 | 1,759 | 1,667 | 1,674 | 98,900 |
| 2024/11/19 | 1,680 | 1,745 | 1,668 | 1,724 | 101,200 |
| 2024/11/18 | 1,721 | 1,730 | 1,675 | 1,706 | 97,400 |
| 2024/11/15 | 1,749 | 1,778 | 1,706 | 1,754 | 152,700 |
| 2024/11/14 | 1,792 | 1,824 | 1,780 | 1,789 | 146,500 |
| 2024/11/13 | 1,811 | 1,838 | 1,766 | 1,832 | 104,300 |
| 2024/11/12 | 1,809 | 1,835 | 1,792 | 1,811 | 108,200 |
| 2024/11/11 | 1,827 | 1,854 | 1,775 | 1,849 | 155,000 |
| 2024/11/08 | 1,964 | 1,964 | 1,769 | 1,867 | 359,700 |
| 2024/11/07 | 2,000 | 2,060 | 1,955 | 1,983 | 162,600 |
| 2024/11/06 | 1,944 | 2,000 | 1,905 | 1,988 | 202,700 |
| 2024/11/05 | 1,930 | 1,946 | 1,903 | 1,925 | 139,600 |
| 2024/11/01 | 1,990 | 1,990 | 1,902 | 1,940 | 320,100 |
| 2024/10/31 | 1,950 | 2,016 | 1,939 | 1,998 | 277,300 |
| 2024/10/30 | 1,955 | 2,061 | 1,925 | 1,967 | 589,700 |
| 2024/10/29 | 1,865 | 1,945 | 1,862 | 1,945 | 745,800 |
| 2024/10/28 | 1,470 | 1,562 | 1,469 | 1,545 | 164,800 |
| 2024/10/25 | 1,509 | 1,530 | 1,451 | 1,472 | 67,100 |
| 2024/10/24 | 1,480 | 1,533 | 1,480 | 1,515 | 102,100 |
| 2024/10/23 | 1,576 | 1,576 | 1,502 | 1,520 | 144,500 |
| 2024/10/22 | 1,643 | 1,643 | 1,575 | 1,581 | 131,100 |
| 2024/10/21 | 1,552 | 1,692 | 1,552 | 1,673 | 134,000 |
| 2024/10/18 | 1,590 | 1,623 | 1,551 | 1,552 | 120,700 |
| 2024/10/17 | 1,590 | 1,605 | 1,567 | 1,590 | 103,400 |
| 2024/10/16 | 1,617 | 1,626 | 1,581 | 1,591 | 75,400 |
| 2024/10/15 | 1,632 | 1,655 | 1,599 | 1,644 | 49,700 |
| 2024/10/11 | 1,613 | 1,630 | 1,589 | 1,622 | 62,200 |
| 2024/10/10 | 1,701 | 1,708 | 1,616 | 1,633 | 94,200 |
| 2024/10/09 | 1,668 | 1,727 | 1,664 | 1,700 | 88,200 |
| 2024/10/08 | 1,669 | 1,690 | 1,635 | 1,645 | 82,400 |
| 2024/10/07 | 1,694 | 1,721 | 1,666 | 1,709 | 128,200 |
| 2024/10/04 | 1,615 | 1,688 | 1,613 | 1,633 | 105,600 |