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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |