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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 1,548 | 1,657 | 1,545 | 1,645 | 113,800 |
| 2024/10/02 | 1,570 | 1,570 | 1,510 | 1,522 | 73,000 |
| 2024/10/01 | 1,568 | 1,583 | 1,530 | 1,557 | 76,600 |
| 2024/09/30 | 1,596 | 1,622 | 1,541 | 1,555 | 128,600 |
| 2024/09/27 | 1,602 | 1,650 | 1,576 | 1,642 | 92,100 |
| 2024/09/26 | 1,599 | 1,626 | 1,552 | 1,601 | 166,000 |
| 2024/09/25 | 1,483 | 1,551 | 1,468 | 1,532 | 72,700 |
| 2024/09/24 | 1,547 | 1,547 | 1,466 | 1,483 | 118,700 |
| 2024/09/20 | 1,480 | 1,550 | 1,454 | 1,547 | 89,400 |
| 2024/09/19 | 1,461 | 1,470 | 1,412 | 1,438 | 171,100 |
| 2024/09/18 | 1,483 | 1,547 | 1,452 | 1,475 | 100,700 |
| 2024/09/17 | 1,542 | 1,543 | 1,447 | 1,453 | 50,400 |
| 2024/09/13 | 1,542 | 1,563 | 1,513 | 1,526 | 43,000 |
| 2024/09/12 | 1,530 | 1,590 | 1,530 | 1,551 | 35,400 |
| 2024/09/11 | 1,591 | 1,599 | 1,474 | 1,489 | 71,600 |
| 2024/09/10 | 1,625 | 1,628 | 1,571 | 1,593 | 38,500 |
| 2024/09/09 | 1,582 | 1,649 | 1,571 | 1,599 | 65,700 |
| 2024/09/06 | 1,672 | 1,710 | 1,636 | 1,660 | 45,100 |
| 2024/09/05 | 1,617 | 1,717 | 1,584 | 1,668 | 240,500 |
| 2024/09/04 | 1,680 | 1,744 | 1,617 | 1,628 | 179,200 |
| 2024/09/03 | 1,717 | 1,819 | 1,672 | 1,684 | 228,200 |
| 2024/09/02 | 1,845 | 1,848 | 1,726 | 1,797 | 131,800 |
| 2024/08/30 | 1,779 | 1,840 | 1,776 | 1,811 | 65,900 |
| 2024/08/29 | 1,793 | 1,846 | 1,777 | 1,801 | 83,600 |
| 2024/08/28 | 1,841 | 1,850 | 1,813 | 1,833 | 72,900 |
| 2024/08/27 | 1,866 | 1,884 | 1,814 | 1,871 | 94,600 |
| 2024/08/26 | 1,747 | 1,852 | 1,746 | 1,826 | 83,200 |
| 2024/08/23 | 1,771 | 1,774 | 1,724 | 1,748 | 65,700 |
| 2024/08/22 | 1,725 | 1,748 | 1,685 | 1,742 | 99,200 |
| 2024/08/21 | 1,665 | 1,716 | 1,620 | 1,709 | 77,600 |
| 2024/08/20 | 1,637 | 1,713 | 1,637 | 1,688 | 94,400 |
| 2024/08/19 | 1,550 | 1,677 | 1,541 | 1,632 | 140,600 |
| 2024/08/16 | 1,525 | 1,585 | 1,520 | 1,562 | 134,800 |
| 2024/08/15 | 1,507 | 1,520 | 1,464 | 1,496 | 141,400 |
| 2024/08/14 | 1,550 | 1,550 | 1,461 | 1,477 | 118,900 |
| 2024/08/13 | 1,461 | 1,532 | 1,452 | 1,515 | 82,600 |
| 2024/08/09 | 1,430 | 1,498 | 1,404 | 1,451 | 119,000 |
| 2024/08/08 | 1,419 | 1,458 | 1,390 | 1,402 | 126,500 |
| 2024/08/07 | 1,444 | 1,517 | 1,425 | 1,449 | 191,800 |
| 2024/08/06 | 1,366 | 1,516 | 1,366 | 1,474 | 236,700 |
| 2024/08/05 | 1,430 | 1,440 | 1,229 | 1,276 | 390,800 |
| 2024/08/02 | 1,558 | 1,579 | 1,460 | 1,460 | 246,200 |
| 2024/08/01 | 1,685 | 1,691 | 1,608 | 1,608 | 212,500 |
| 2024/07/31 | 1,738 | 1,751 | 1,637 | 1,724 | 350,300 |
| 2024/07/30 | 1,868 | 1,897 | 1,751 | 1,776 | 275,100 |
| 2024/07/29 | 1,830 | 1,870 | 1,795 | 1,870 | 294,500 |
| 2024/07/26 | 1,800 | 1,917 | 1,768 | 1,838 | 815,000 |
| 2024/07/25 | 1,826 | 1,906 | 1,766 | 1,880 | 2,186,100 |
| 2024/07/24 | 1,539 | 1,580 | 1,500 | 1,506 | 220,900 |
| 2024/07/23 | 1,510 | 1,538 | 1,497 | 1,537 | 150,600 |
| 2024/07/22 | 1,547 | 1,570 | 1,502 | 1,528 | 129,100 |
| 2024/07/19 | 1,558 | 1,574 | 1,533 | 1,547 | 86,600 |
| 2024/07/18 | 1,550 | 1,656 | 1,521 | 1,558 | 379,400 |
| 2024/07/17 | 1,467 | 1,584 | 1,467 | 1,579 | 278,000 |
| 2024/07/16 | 1,511 | 1,525 | 1,451 | 1,459 | 126,300 |
| 2024/07/12 | 1,383 | 1,507 | 1,383 | 1,489 | 165,100 |
| 2024/07/11 | 1,412 | 1,413 | 1,359 | 1,383 | 169,600 |
| 2024/07/10 | 1,420 | 1,453 | 1,388 | 1,415 | 151,100 |
| 2024/07/09 | 1,436 | 1,508 | 1,427 | 1,444 | 136,900 |
| 2024/07/08 | 1,389 | 1,463 | 1,384 | 1,436 | 120,300 |
| 2024/07/05 | 1,386 | 1,437 | 1,370 | 1,392 | 128,700 |
| 2024/07/04 | 1,441 | 1,441 | 1,391 | 1,392 | 114,000 |
| 2024/07/03 | 1,414 | 1,448 | 1,395 | 1,438 | 110,900 |
| 2024/07/02 | 1,330 | 1,447 | 1,330 | 1,444 | 157,700 |
| 2024/07/01 | 1,400 | 1,410 | 1,344 | 1,344 | 149,900 |
| 2024/06/28 | 1,400 | 1,454 | 1,369 | 1,390 | 257,200 |
| 2024/06/27 | 1,338 | 1,398 | 1,332 | 1,360 | 227,900 |
| 2024/06/26 | 1,260 | 1,371 | 1,223 | 1,368 | 400,100 |
| 2024/06/25 | 1,267 | 1,301 | 1,233 | 1,244 | 470,900 |
| 2024/06/24 | 1,277 | 1,302 | 1,214 | 1,267 | 446,000 |
| 2024/06/21 | 1,268 | 1,431 | 1,268 | 1,307 | 317,600 |
| 2024/06/20 | 1,230 | 1,267 | 1,222 | 1,267 | 209,100 |
| 2024/06/19 | 1,263 | 1,274 | 1,220 | 1,225 | 324,400 |
| 2024/06/18 | 1,342 | 1,368 | 1,263 | 1,284 | 255,900 |
| 2024/06/17 | 1,338 | 1,353 | 1,325 | 1,338 | 180,100 |
| 2024/06/14 | 1,340 | 1,387 | 1,330 | 1,344 | 149,700 |
| 2024/06/13 | 1,428 | 1,428 | 1,356 | 1,364 | 297,700 |
| 2024/06/12 | 1,411 | 1,498 | 1,397 | 1,451 | 289,100 |
| 2024/06/11 | 1,425 | 1,429 | 1,390 | 1,400 | 155,000 |
| 2024/06/10 | 1,455 | 1,476 | 1,417 | 1,422 | 137,000 |
| 2024/06/07 | 1,479 | 1,496 | 1,471 | 1,494 | 63,500 |
| 2024/06/06 | 1,571 | 1,593 | 1,488 | 1,500 | 96,000 |
| 2024/06/05 | 1,633 | 1,637 | 1,537 | 1,548 | 171,300 |
| 2024/06/04 | 1,538 | 1,680 | 1,531 | 1,659 | 127,600 |
| 2024/06/03 | 1,530 | 1,537 | 1,507 | 1,518 | 58,600 |
| 2024/05/31 | 1,529 | 1,597 | 1,526 | 1,528 | 98,300 |
| 2024/05/30 | 1,542 | 1,575 | 1,515 | 1,529 | 56,500 |
| 2024/05/29 | 1,647 | 1,649 | 1,555 | 1,555 | 81,600 |
| 2024/05/28 | 1,627 | 1,702 | 1,614 | 1,683 | 113,300 |
| 2024/05/27 | 1,624 | 1,666 | 1,588 | 1,660 | 146,600 |
| 2024/05/24 | 1,525 | 1,669 | 1,502 | 1,651 | 160,600 |
| 2024/05/23 | 1,637 | 1,637 | 1,560 | 1,586 | 136,800 |
| 2024/05/22 | 1,700 | 1,700 | 1,625 | 1,658 | 97,400 |
| 2024/05/21 | 1,801 | 1,827 | 1,709 | 1,720 | 115,800 |
| 2024/05/20 | 1,810 | 1,855 | 1,770 | 1,834 | 152,000 |
| 2024/05/17 | 1,770 | 1,868 | 1,758 | 1,801 | 207,400 |
| 2024/05/16 | 1,728 | 1,850 | 1,725 | 1,850 | 166,900 |
| 2024/05/15 | 1,625 | 1,755 | 1,616 | 1,735 | 156,900 |
| 2024/05/14 | 1,523 | 1,670 | 1,494 | 1,635 | 174,100 |
| 2024/05/13 | 1,538 | 1,541 | 1,510 | 1,514 | 86,800 |
| 2024/05/10 | 1,562 | 1,580 | 1,536 | 1,546 | 84,800 |
| 2024/05/09 | 1,609 | 1,620 | 1,555 | 1,562 | 95,200 |
| 2024/05/08 | 1,617 | 1,665 | 1,584 | 1,592 | 107,000 |
| 2024/05/07 | 1,565 | 1,644 | 1,520 | 1,633 | 253,700 |
| 2024/05/02 | 1,556 | 1,605 | 1,538 | 1,553 | 219,000 |
| 2024/05/01 | 1,665 | 1,665 | 1,555 | 1,569 | 259,600 |
| 2024/04/30 | 1,730 | 1,749 | 1,680 | 1,699 | 183,700 |
| 2024/04/26 | 1,791 | 1,792 | 1,712 | 1,733 | 204,300 |
| 2024/04/25 | 1,960 | 2,035 | 1,775 | 1,790 | 558,900 |
| 2024/04/24 | 2,344 | 2,353 | 2,174 | 2,177 | 160,200 |
| 2024/04/23 | 2,374 | 2,430 | 2,296 | 2,303 | 52,600 |
| 2024/04/22 | 2,282 | 2,391 | 2,282 | 2,374 | 50,900 |
| 2024/04/19 | 2,280 | 2,327 | 2,224 | 2,285 | 43,900 |
| 2024/04/18 | 2,234 | 2,328 | 2,215 | 2,328 | 48,600 |
| 2024/04/17 | 2,212 | 2,288 | 2,212 | 2,220 | 35,700 |
| 2024/04/16 | 2,223 | 2,280 | 2,195 | 2,237 | 58,300 |
| 2024/04/15 | 2,347 | 2,347 | 2,281 | 2,314 | 37,800 |
| 2024/04/12 | 2,316 | 2,409 | 2,301 | 2,397 | 38,200 |
| 2024/04/11 | 2,416 | 2,416 | 2,314 | 2,331 | 59,000 |
| 2024/04/10 | 2,486 | 2,534 | 2,454 | 2,465 | 22,900 |
| 2024/04/09 | 2,464 | 2,526 | 2,408 | 2,474 | 60,500 |
| 2024/04/08 | 2,559 | 2,618 | 2,427 | 2,427 | 53,300 |
| 2024/04/05 | 2,732 | 2,748 | 2,554 | 2,580 | 64,900 |
| 2024/04/04 | 2,665 | 2,740 | 2,586 | 2,707 | 41,100 |
| 2024/04/03 | 2,653 | 2,710 | 2,600 | 2,665 | 54,500 |
| 2024/04/02 | 2,663 | 2,663 | 2,550 | 2,603 | 47,600 |
| 2024/04/01 | 2,734 | 2,734 | 2,653 | 2,663 | 5,900 |
| 2024/03/29 | 2,667 | 2,735 | 2,652 | 2,703 | 19,900 |
| 2024/03/28 | 2,650 | 2,712 | 2,637 | 2,671 | 20,100 |
| 2024/03/27 | 2,647 | 2,730 | 2,647 | 2,650 | 31,500 |
| 2024/03/26 | 2,650 | 2,674 | 2,597 | 2,656 | 24,500 |
| 2024/03/25 | 2,654 | 2,704 | 2,592 | 2,645 | 66,600 |
| 2024/03/22 | 2,654 | 2,684 | 2,581 | 2,624 | 45,600 |
| 2024/03/21 | 2,710 | 2,733 | 2,625 | 2,651 | 29,700 |
| 2024/03/19 | 2,721 | 2,790 | 2,691 | 2,706 | 54,400 |
| 2024/03/18 | 2,651 | 2,731 | 2,651 | 2,721 | 29,600 |
| 2024/03/15 | 2,694 | 2,756 | 2,620 | 2,650 | 45,200 |
| 2024/03/14 | 2,655 | 2,726 | 2,640 | 2,660 | 48,500 |
| 2024/03/13 | 2,763 | 2,804 | 2,650 | 2,650 | 61,800 |
| 2024/03/12 | 2,656 | 2,746 | 2,625 | 2,738 | 48,000 |
| 2024/03/11 | 2,585 | 2,672 | 2,551 | 2,656 | 65,700 |
| 2024/03/08 | 2,590 | 2,681 | 2,585 | 2,622 | 91,100 |
| 2024/03/07 | 2,742 | 2,803 | 2,640 | 2,640 | 64,600 |
| 2024/03/06 | 2,632 | 2,813 | 2,632 | 2,742 | 68,900 |
| 2024/03/05 | 2,711 | 2,761 | 2,670 | 2,682 | 106,200 |
| 2024/03/04 | 2,972 | 2,976 | 2,771 | 2,795 | 75,000 |
| 2024/03/01 | 2,960 | 2,987 | 2,824 | 2,957 | 129,700 |
| 2024/02/29 | 2,900 | 3,055 | 2,858 | 3,030 | 86,700 |
| 2024/02/28 | 2,847 | 2,914 | 2,830 | 2,893 | 40,100 |
| 2024/02/27 | 2,795 | 2,842 | 2,728 | 2,830 | 42,200 |
| 2024/02/26 | 2,839 | 2,842 | 2,746 | 2,795 | 49,000 |
| 2024/02/22 | 2,797 | 2,801 | 2,673 | 2,756 | 40,500 |
| 2024/02/21 | 2,856 | 2,856 | 2,717 | 2,748 | 44,100 |
| 2024/02/20 | 2,900 | 2,949 | 2,850 | 2,856 | 54,000 |
| 2024/02/19 | 2,866 | 2,938 | 2,805 | 2,874 | 95,000 |
| 2024/02/16 | 2,607 | 2,866 | 2,597 | 2,844 | 105,500 |
| 2024/02/15 | 2,706 | 2,706 | 2,638 | 2,640 | 49,600 |
| 2024/02/14 | 2,637 | 2,696 | 2,611 | 2,656 | 63,400 |
| 2024/02/13 | 2,787 | 2,798 | 2,676 | 2,687 | 95,100 |
| 2024/02/09 | 2,749 | 2,849 | 2,738 | 2,819 | 89,500 |
| 2024/02/08 | 2,707 | 2,771 | 2,659 | 2,739 | 100,200 |
| 2024/02/07 | 2,699 | 2,699 | 2,605 | 2,657 | 62,200 |
| 2024/02/06 | 2,724 | 2,749 | 2,680 | 2,697 | 45,600 |
| 2024/02/05 | 2,678 | 2,763 | 2,640 | 2,730 | 97,400 |
| 2024/02/02 | 2,695 | 2,744 | 2,646 | 2,678 | 79,900 |
| 2024/02/01 | 2,623 | 2,756 | 2,605 | 2,745 | 113,000 |
| 2024/01/31 | 2,653 | 2,754 | 2,618 | 2,650 | 109,200 |
| 2024/01/30 | 2,865 | 2,977 | 2,593 | 2,669 | 713,800 |
| 2024/01/29 | 2,595 | 2,624 | 2,472 | 2,616 | 225,600 |
| 2024/01/26 | 2,529 | 2,598 | 2,470 | 2,561 | 115,400 |
| 2024/01/25 | 2,550 | 2,568 | 2,454 | 2,523 | 74,300 |
| 2024/01/24 | 2,539 | 2,544 | 2,506 | 2,526 | 79,300 |
| 2024/01/23 | 2,499 | 2,543 | 2,489 | 2,513 | 78,100 |
| 2024/01/22 | 2,410 | 2,497 | 2,387 | 2,452 | 68,700 |
| 2024/01/19 | 2,439 | 2,444 | 2,382 | 2,398 | 60,300 |
| 2024/01/18 | 2,356 | 2,393 | 2,331 | 2,356 | 88,400 |
| 2024/01/17 | 2,435 | 2,440 | 2,328 | 2,374 | 150,500 |
| 2024/01/16 | 2,431 | 2,498 | 2,431 | 2,477 | 83,300 |
| 2024/01/15 | 2,360 | 2,421 | 2,340 | 2,421 | 70,600 |
| 2024/01/12 | 2,349 | 2,381 | 2,242 | 2,336 | 113,600 |
| 2024/01/11 | 2,349 | 2,384 | 2,309 | 2,324 | 77,200 |
| 2024/01/10 | 2,365 | 2,370 | 2,301 | 2,309 | 65,200 |
| 2024/01/09 | 2,299 | 2,356 | 2,297 | 2,320 | 80,500 |
| 2024/01/05 | 2,329 | 2,357 | 2,260 | 2,275 | 59,300 |
| 2024/01/04 | 2,252 | 2,388 | 2,226 | 2,329 | 122,700 |