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 |
|---|---|---|---|---|---|
| 2026/02/10 | 914 | 959 | 914 | 944 | 161,300 |
| 2026/02/09 | 893 | 920 | 875 | 914 | 268,200 |
| 2026/02/06 | 899 | 900 | 865 | 869 | 241,600 |
| 2026/02/05 | 875 | 915 | 867 | 914 | 172,300 |
| 2026/02/04 | 900 | 903 | 865 | 874 | 360,300 |
| 2026/02/03 | 867 | 911 | 851 | 903 | 695,800 |
| 2026/02/02 | 846 | 847 | 811 | 811 | 320,200 |
| 2026/01/30 | 841 | 853 | 835 | 847 | 85,600 |
| 2026/01/29 | 850 | 850 | 832 | 840 | 121,800 |
| 2026/01/28 | 871 | 871 | 851 | 852 | 136,300 |
| 2026/01/27 | 881 | 885 | 862 | 881 | 108,100 |
| 2026/01/26 | 906 | 909 | 878 | 881 | 176,900 |
| 2026/01/23 | 891 | 917 | 891 | 909 | 215,700 |
| 2026/01/22 | 874 | 898 | 871 | 885 | 125,100 |
| 2026/01/21 | 870 | 874 | 852 | 865 | 168,200 |
| 2026/01/20 | 876 | 897 | 869 | 885 | 110,200 |
| 2026/01/19 | 881 | 883 | 851 | 882 | 155,900 |
| 2026/01/16 | 926 | 926 | 877 | 878 | 253,100 |
| 2026/01/15 | 884 | 935 | 880 | 925 | 263,500 |
| 2026/01/14 | 872 | 912 | 864 | 893 | 298,400 |
| 2026/01/13 | 871 | 884 | 859 | 870 | 266,000 |
| 2026/01/09 | 826 | 871 | 826 | 871 | 198,100 |
| 2026/01/08 | 825 | 833 | 818 | 820 | 71,000 |
| 2026/01/07 | 829 | 829 | 815 | 822 | 119,100 |
| 2026/01/06 | 814 | 830 | 814 | 824 | 193,100 |
| 2026/01/05 | 845 | 847 | 812 | 812 | 328,000 |
| 2025/12/30 | 866 | 869 | 843 | 848 | 207,300 |
| 2025/12/29 | 878 | 881 | 862 | 870 | 134,700 |
| 2025/12/26 | 887 | 887 | 861 | 875 | 246,900 |
| 2025/12/25 | 878 | 898 | 873 | 890 | 228,600 |
| 2025/12/24 | 872 | 883 | 867 | 873 | 143,800 |
| 2025/12/23 | 850 | 876 | 850 | 869 | 187,800 |
| 2025/12/22 | 868 | 869 | 837 | 847 | 165,200 |
| 2025/12/19 | 858 | 873 | 848 | 861 | 122,300 |
| 2025/12/18 | 848 | 857 | 840 | 849 | 215,500 |
| 2025/12/17 | 866 | 866 | 844 | 848 | 167,700 |
| 2025/12/16 | 875 | 878 | 852 | 870 | 151,100 |
| 2025/12/15 | 879 | 885 | 862 | 871 | 174,000 |
| 2025/12/12 | 887 | 897 | 881 | 883 | 92,200 |
| 2025/12/11 | 903 | 907 | 882 | 887 | 208,000 |
| 2025/12/10 | 905 | 912 | 901 | 906 | 66,100 |
| 2025/12/09 | 910 | 919 | 894 | 904 | 130,000 |
| 2025/12/08 | 904 | 927 | 903 | 921 | 81,900 |
| 2025/12/05 | 922 | 927 | 903 | 905 | 95,200 |
| 2025/12/04 | 920 | 926 | 913 | 918 | 105,700 |
| 2025/12/03 | 946 | 950 | 927 | 928 | 132,600 |
| 2025/12/02 | 961 | 973 | 931 | 943 | 237,000 |
| 2025/12/01 | 995 | 1,001 | 955 | 963 | 150,400 |
| 2025/11/28 | 1,000 | 1,014 | 992 | 999 | 59,000 |
| 2025/11/27 | 1,000 | 1,022 | 1,000 | 1,004 | 75,700 |
| 2025/11/26 | 980 | 1,009 | 980 | 1,009 | 86,000 |
| 2025/11/25 | 988 | 995 | 968 | 976 | 110,900 |
| 2025/11/21 | 970 | 995 | 970 | 987 | 57,000 |
| 2025/11/20 | 984 | 997 | 974 | 977 | 66,500 |
| 2025/11/19 | 977 | 986 | 960 | 981 | 86,100 |
| 2025/11/18 | 964 | 990 | 958 | 968 | 138,800 |
| 2025/11/17 | 995 | 1,010 | 954 | 959 | 197,800 |
| 2025/11/14 | 986 | 1,016 | 982 | 1,004 | 136,000 |
| 2025/11/13 | 988 | 995 | 972 | 983 | 113,200 |
| 2025/11/12 | 987 | 990 | 972 | 977 | 135,400 |
| 2025/11/11 | 967 | 985 | 942 | 985 | 355,500 |
| 2025/11/10 | 1,003 | 1,003 | 987 | 1,000 | 143,400 |
| 2025/11/07 | 1,001 | 1,007 | 982 | 992 | 200,200 |
| 2025/11/06 | 1,021 | 1,024 | 1,010 | 1,010 | 58,300 |
| 2025/11/05 | 1,021 | 1,043 | 1,001 | 1,013 | 191,900 |
| 2025/11/04 | 1,058 | 1,070 | 1,025 | 1,026 | 98,200 |
| 2025/10/31 | 1,046 | 1,065 | 1,043 | 1,056 | 80,900 |
| 2025/10/30 | 1,067 | 1,078 | 1,040 | 1,043 | 141,600 |
| 2025/10/29 | 1,126 | 1,130 | 1,065 | 1,067 | 253,700 |
| 2025/10/28 | 1,170 | 1,170 | 1,132 | 1,135 | 72,600 |
| 2025/10/27 | 1,172 | 1,184 | 1,161 | 1,170 | 90,000 |
| 2025/10/24 | 1,179 | 1,179 | 1,138 | 1,150 | 146,900 |
| 2025/10/23 | 1,197 | 1,202 | 1,163 | 1,171 | 162,900 |
| 2025/10/22 | 1,180 | 1,238 | 1,180 | 1,225 | 137,800 |
| 2025/10/21 | 1,198 | 1,205 | 1,166 | 1,175 | 118,500 |
| 2025/10/20 | 1,184 | 1,214 | 1,174 | 1,209 | 199,200 |
| 2025/10/17 | 1,185 | 1,185 | 1,131 | 1,140 | 124,800 |
| 2025/10/16 | 1,190 | 1,217 | 1,185 | 1,195 | 136,800 |
| 2025/10/15 | 1,150 | 1,174 | 1,130 | 1,160 | 188,600 |
| 2025/10/14 | 1,245 | 1,259 | 1,112 | 1,136 | 479,800 |
| 2025/10/10 | 1,311 | 1,316 | 1,281 | 1,305 | 116,200 |
| 2025/10/09 | 1,252 | 1,314 | 1,249 | 1,311 | 171,500 |
| 2025/10/08 | 1,253 | 1,293 | 1,231 | 1,275 | 158,000 |
| 2025/10/07 | 1,280 | 1,285 | 1,241 | 1,264 | 283,300 |
| 2025/10/06 | 1,200 | 1,299 | 1,180 | 1,272 | 811,700 |
| 2025/10/03 | 1,078 | 1,095 | 1,072 | 1,088 | 59,400 |
| 2025/10/02 | 1,085 | 1,102 | 1,061 | 1,079 | 97,200 |
| 2025/10/01 | 1,122 | 1,126 | 1,084 | 1,085 | 138,200 |
| 2025/09/30 | 1,137 | 1,138 | 1,124 | 1,130 | 63,500 |
| 2025/09/29 | 1,149 | 1,163 | 1,126 | 1,126 | 86,700 |
| 2025/09/26 | 1,151 | 1,158 | 1,135 | 1,137 | 103,900 |
| 2025/09/25 | 1,156 | 1,162 | 1,148 | 1,162 | 48,100 |
| 2025/09/24 | 1,174 | 1,175 | 1,152 | 1,160 | 61,900 |
| 2025/09/22 | 1,179 | 1,179 | 1,159 | 1,159 | 46,500 |
| 2025/09/19 | 1,193 | 1,193 | 1,154 | 1,175 | 93,600 |
| 2025/09/18 | 1,172 | 1,192 | 1,166 | 1,192 | 66,500 |
| 2025/09/17 | 1,170 | 1,180 | 1,160 | 1,172 | 52,000 |
| 2025/09/16 | 1,187 | 1,188 | 1,159 | 1,172 | 129,500 |
| 2025/09/12 | 1,204 | 1,205 | 1,177 | 1,192 | 87,100 |
| 2025/09/11 | 1,216 | 1,222 | 1,151 | 1,190 | 225,100 |
| 2025/09/10 | 1,239 | 1,249 | 1,202 | 1,203 | 90,300 |
| 2025/09/09 | 1,250 | 1,259 | 1,191 | 1,211 | 215,600 |
| 2025/09/08 | 1,166 | 1,230 | 1,166 | 1,230 | 203,200 |
| 2025/09/05 | 1,124 | 1,158 | 1,123 | 1,152 | 121,600 |
| 2025/09/04 | 1,101 | 1,113 | 1,092 | 1,113 | 98,700 |
| 2025/09/03 | 1,104 | 1,125 | 1,101 | 1,107 | 81,200 |
| 2025/09/02 | 1,121 | 1,144 | 1,111 | 1,120 | 119,900 |
| 2025/09/01 | 1,151 | 1,161 | 1,125 | 1,131 | 103,700 |
| 2025/08/29 | 1,142 | 1,173 | 1,127 | 1,168 | 221,600 |
| 2025/08/28 | 1,169 | 1,172 | 1,138 | 1,142 | 157,100 |
| 2025/08/27 | 1,220 | 1,220 | 1,160 | 1,166 | 289,300 |
| 2025/08/26 | 1,239 | 1,246 | 1,203 | 1,228 | 282,400 |
| 2025/08/25 | 1,253 | 1,277 | 1,217 | 1,233 | 420,700 |
| 2025/08/22 | 1,229 | 1,248 | 1,201 | 1,202 | 194,900 |
| 2025/08/21 | 1,221 | 1,254 | 1,212 | 1,236 | 162,700 |
| 2025/08/20 | 1,190 | 1,236 | 1,185 | 1,228 | 366,000 |
| 2025/08/19 | 1,235 | 1,235 | 1,179 | 1,185 | 325,900 |
| 2025/08/18 | 1,176 | 1,241 | 1,168 | 1,235 | 629,700 |
| 2025/08/15 | 1,193 | 1,193 | 1,139 | 1,146 | 394,900 |
| 2025/08/14 | 1,161 | 1,219 | 1,161 | 1,194 | 573,500 |
| 2025/08/13 | 1,138 | 1,162 | 1,135 | 1,153 | 310,500 |
| 2025/08/12 | 1,115 | 1,165 | 1,111 | 1,139 | 580,500 |
| 2025/08/08 | 1,076 | 1,088 | 1,051 | 1,063 | 245,500 |
| 2025/08/07 | 1,020 | 1,080 | 1,020 | 1,058 | 549,400 |
| 2025/08/06 | 1,025 | 1,040 | 1,005 | 1,025 | 617,100 |
| 2025/08/05 | 1,051 | 1,076 | 1,010 | 1,025 | 1,516,500 |
| 2025/08/04 | 1,195 | 1,206 | 1,174 | 1,184 | 311,100 |
| 2025/08/01 | 1,181 | 1,211 | 1,167 | 1,204 | 285,500 |
| 2025/07/31 | 1,165 | 1,183 | 1,165 | 1,172 | 97,000 |
| 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 |