シーイーシー(9692)の株価時系列情報
シーイーシー(9692)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,247 | 2,256 | 2,225 | 2,239 | 71,500 |
| 2025/07/30 | 2,229 | 2,255 | 2,222 | 2,237 | 73,600 |
| 2025/07/29 | 2,229 | 2,265 | 2,209 | 2,256 | 153,300 |
| 2025/07/28 | 2,240 | 2,266 | 2,232 | 2,240 | 55,000 |
| 2025/07/25 | 2,221 | 2,250 | 2,220 | 2,246 | 63,100 |
| 2025/07/24 | 2,200 | 2,220 | 2,194 | 2,211 | 57,500 |
| 2025/07/23 | 2,169 | 2,200 | 2,156 | 2,187 | 73,700 |
| 2025/07/22 | 2,183 | 2,196 | 2,161 | 2,161 | 61,400 |
| 2025/07/18 | 2,213 | 2,224 | 2,189 | 2,189 | 40,400 |
| 2025/07/17 | 2,174 | 2,197 | 2,174 | 2,197 | 44,800 |
| 2025/07/16 | 2,175 | 2,212 | 2,170 | 2,181 | 63,000 |
| 2025/07/15 | 2,200 | 2,208 | 2,175 | 2,176 | 46,900 |
| 2025/07/14 | 2,173 | 2,226 | 2,170 | 2,209 | 56,300 |
| 2025/07/11 | 2,184 | 2,233 | 2,166 | 2,185 | 117,400 |
| 2025/07/10 | 2,189 | 2,201 | 2,158 | 2,179 | 96,800 |
| 2025/07/09 | 2,187 | 2,198 | 2,166 | 2,168 | 47,000 |
| 2025/07/08 | 2,157 | 2,187 | 2,148 | 2,183 | 71,500 |
| 2025/07/07 | 2,147 | 2,166 | 2,127 | 2,155 | 54,600 |
| 2025/07/04 | 2,133 | 2,150 | 2,131 | 2,147 | 31,800 |
| 2025/07/03 | 2,150 | 2,150 | 2,114 | 2,133 | 76,900 |
| 2025/07/02 | 2,132 | 2,205 | 2,132 | 2,161 | 90,000 |
| 2025/07/01 | 2,192 | 2,192 | 2,129 | 2,136 | 71,400 |
| 2025/06/30 | 2,200 | 2,212 | 2,174 | 2,192 | 73,600 |
| 2025/06/27 | 2,193 | 2,209 | 2,185 | 2,192 | 92,500 |
| 2025/06/26 | 2,170 | 2,187 | 2,162 | 2,182 | 83,300 |
| 2025/06/25 | 2,123 | 2,173 | 2,114 | 2,154 | 157,700 |
| 2025/06/24 | 2,133 | 2,146 | 2,121 | 2,127 | 66,800 |
| 2025/06/23 | 2,125 | 2,125 | 2,096 | 2,109 | 133,500 |
| 2025/06/20 | 2,186 | 2,225 | 2,121 | 2,132 | 368,000 |
| 2025/06/19 | 2,142 | 2,160 | 2,119 | 2,157 | 135,300 |
| 2025/06/18 | 2,140 | 2,186 | 2,126 | 2,146 | 135,000 |
| 2025/06/17 | 2,130 | 2,164 | 2,113 | 2,127 | 198,800 |
| 2025/06/16 | 2,169 | 2,186 | 2,124 | 2,149 | 106,800 |
| 2025/06/13 | 2,212 | 2,216 | 2,096 | 2,187 | 274,300 |
| 2025/06/12 | 2,288 | 2,292 | 2,192 | 2,257 | 231,600 |
| 2025/06/11 | 2,345 | 2,351 | 2,325 | 2,338 | 101,600 |
| 2025/06/10 | 2,351 | 2,375 | 2,340 | 2,340 | 58,800 |
| 2025/06/09 | 2,311 | 2,356 | 2,311 | 2,351 | 62,200 |
| 2025/06/06 | 2,280 | 2,326 | 2,277 | 2,302 | 61,400 |
| 2025/06/05 | 2,258 | 2,294 | 2,239 | 2,280 | 63,400 |
| 2025/06/04 | 2,258 | 2,296 | 2,249 | 2,270 | 56,400 |
| 2025/06/03 | 2,256 | 2,270 | 2,241 | 2,248 | 62,600 |
| 2025/06/02 | 2,290 | 2,308 | 2,242 | 2,256 | 52,700 |
| 2025/05/30 | 2,313 | 2,328 | 2,301 | 2,307 | 60,000 |
| 2025/05/29 | 2,340 | 2,361 | 2,311 | 2,328 | 45,200 |
| 2025/05/28 | 2,300 | 2,331 | 2,274 | 2,307 | 68,000 |
| 2025/05/27 | 2,266 | 2,286 | 2,257 | 2,270 | 36,500 |
| 2025/05/26 | 2,222 | 2,272 | 2,222 | 2,266 | 67,700 |
| 2025/05/23 | 2,251 | 2,266 | 2,215 | 2,222 | 57,700 |
| 2025/05/22 | 2,225 | 2,287 | 2,225 | 2,251 | 60,200 |
| 2025/05/21 | 2,241 | 2,267 | 2,235 | 2,259 | 58,900 |
| 2025/05/20 | 2,291 | 2,315 | 2,239 | 2,244 | 60,700 |
| 2025/05/19 | 2,275 | 2,335 | 2,264 | 2,306 | 79,800 |
| 2025/05/16 | 2,253 | 2,296 | 2,230 | 2,290 | 138,300 |
| 2025/05/15 | 2,250 | 2,312 | 2,230 | 2,263 | 128,300 |
| 2025/05/14 | 2,294 | 2,308 | 2,255 | 2,296 | 47,500 |
| 2025/05/13 | 2,385 | 2,387 | 2,304 | 2,310 | 61,100 |
| 2025/05/12 | 2,283 | 2,390 | 2,264 | 2,380 | 173,900 |
| 2025/05/09 | 2,155 | 2,278 | 2,135 | 2,262 | 230,800 |
| 2025/05/08 | 2,130 | 2,158 | 2,100 | 2,145 | 48,300 |
| 2025/05/07 | 2,098 | 2,144 | 2,097 | 2,115 | 59,700 |
| 2025/05/02 | 2,110 | 2,122 | 2,096 | 2,097 | 49,800 |
| 2025/05/01 | 2,128 | 2,135 | 2,096 | 2,109 | 33,400 |
| 2025/04/30 | 2,121 | 2,140 | 2,090 | 2,132 | 23,200 |
| 2025/04/28 | 2,152 | 2,167 | 2,132 | 2,134 | 58,100 |
| 2025/04/25 | 2,101 | 2,169 | 2,090 | 2,133 | 47,900 |
| 2025/04/24 | 2,127 | 2,127 | 2,073 | 2,099 | 50,400 |
| 2025/04/23 | 2,131 | 2,146 | 2,102 | 2,102 | 50,600 |
| 2025/04/22 | 2,106 | 2,140 | 2,106 | 2,110 | 36,800 |
| 2025/04/21 | 2,151 | 2,163 | 2,106 | 2,106 | 43,000 |
| 2025/04/18 | 2,126 | 2,169 | 2,121 | 2,151 | 40,800 |
| 2025/04/17 | 2,090 | 2,110 | 2,081 | 2,102 | 57,400 |
| 2025/04/16 | 2,091 | 2,132 | 2,072 | 2,127 | 72,300 |
| 2025/04/15 | 2,098 | 2,108 | 2,059 | 2,060 | 48,100 |
| 2025/04/14 | 2,084 | 2,112 | 2,075 | 2,075 | 56,400 |
| 2025/04/11 | 2,045 | 2,096 | 1,994 | 2,082 | 78,100 |
| 2025/04/10 | 2,102 | 2,187 | 2,072 | 2,079 | 86,800 |
| 2025/04/09 | 2,040 | 2,061 | 1,988 | 2,002 | 85,900 |
| 2025/04/08 | 2,048 | 2,128 | 2,037 | 2,070 | 92,800 |
| 2025/04/07 | 2,014 | 2,088 | 1,981 | 1,990 | 163,900 |
| 2025/04/04 | 2,200 | 2,225 | 2,138 | 2,164 | 105,500 |
| 2025/04/03 | 2,224 | 2,253 | 2,198 | 2,240 | 116,100 |
| 2025/04/02 | 2,310 | 2,310 | 2,265 | 2,274 | 61,200 |
| 2025/04/01 | 2,322 | 2,356 | 2,290 | 2,300 | 63,800 |
| 2025/03/31 | 2,350 | 2,365 | 2,300 | 2,322 | 112,200 |
| 2025/03/28 | 2,413 | 2,436 | 2,371 | 2,393 | 187,200 |
| 2025/03/27 | 2,317 | 2,317 | 2,264 | 2,287 | 96,900 |
| 2025/03/26 | 2,354 | 2,361 | 2,300 | 2,317 | 89,700 |
| 2025/03/25 | 2,323 | 2,368 | 2,298 | 2,345 | 115,800 |
| 2025/03/24 | 2,250 | 2,326 | 2,229 | 2,304 | 117,100 |
| 2025/03/21 | 2,252 | 2,270 | 2,227 | 2,268 | 207,700 |
| 2025/03/19 | 2,293 | 2,345 | 2,265 | 2,275 | 179,000 |
| 2025/03/18 | 2,300 | 2,333 | 2,279 | 2,305 | 158,200 |
| 2025/03/17 | 2,231 | 2,341 | 2,222 | 2,287 | 268,400 |
| 2025/03/14 | 2,141 | 2,226 | 2,035 | 2,212 | 505,700 |
| 2025/03/13 | 1,979 | 1,994 | 1,937 | 1,947 | 57,300 |
| 2025/03/12 | 1,936 | 1,979 | 1,933 | 1,979 | 58,900 |
| 2025/03/11 | 1,903 | 1,930 | 1,876 | 1,927 | 41,300 |
| 2025/03/10 | 1,918 | 1,932 | 1,894 | 1,911 | 32,500 |
| 2025/03/07 | 1,909 | 1,939 | 1,897 | 1,926 | 51,700 |
| 2025/03/06 | 1,934 | 1,945 | 1,919 | 1,945 | 33,200 |
| 2025/03/05 | 1,897 | 1,924 | 1,886 | 1,921 | 26,200 |
| 2025/03/04 | 1,880 | 1,892 | 1,859 | 1,889 | 29,800 |
| 2025/03/03 | 1,891 | 1,897 | 1,866 | 1,880 | 35,900 |
| 2025/02/28 | 1,829 | 1,874 | 1,820 | 1,852 | 71,900 |
| 2025/02/27 | 1,783 | 1,827 | 1,783 | 1,827 | 112,000 |
| 2025/02/26 | 1,810 | 1,810 | 1,757 | 1,783 | 53,300 |
| 2025/02/25 | 1,806 | 1,830 | 1,800 | 1,818 | 58,800 |
| 2025/02/21 | 1,839 | 1,854 | 1,809 | 1,822 | 30,800 |
| 2025/02/20 | 1,866 | 1,866 | 1,831 | 1,854 | 27,700 |
| 2025/02/19 | 1,875 | 1,899 | 1,875 | 1,883 | 21,900 |
| 2025/02/18 | 1,897 | 1,909 | 1,870 | 1,881 | 38,000 |
| 2025/02/17 | 1,949 | 1,949 | 1,894 | 1,897 | 32,000 |
| 2025/02/14 | 1,980 | 1,983 | 1,954 | 1,957 | 24,900 |
| 2025/02/13 | 1,967 | 1,975 | 1,953 | 1,964 | 25,900 |
| 2025/02/12 | 1,965 | 1,971 | 1,941 | 1,954 | 27,900 |
| 2025/02/10 | 1,950 | 1,959 | 1,933 | 1,949 | 27,600 |
| 2025/02/07 | 1,956 | 1,969 | 1,937 | 1,949 | 29,200 |
| 2025/02/06 | 1,940 | 1,956 | 1,930 | 1,956 | 44,000 |
| 2025/02/05 | 1,903 | 1,928 | 1,890 | 1,927 | 36,600 |
| 2025/02/04 | 1,900 | 1,913 | 1,876 | 1,881 | 35,900 |
| 2025/02/03 | 1,883 | 1,884 | 1,849 | 1,878 | 67,900 |
| 2025/01/31 | 1,892 | 1,900 | 1,878 | 1,900 | 36,700 |
| 2025/01/30 | 1,864 | 1,900 | 1,864 | 1,900 | 77,700 |
| 2025/01/29 | 1,918 | 1,920 | 1,892 | 1,900 | 155,100 |
| 2025/01/28 | 1,860 | 1,908 | 1,860 | 1,905 | 68,200 |
| 2025/01/27 | 1,871 | 1,885 | 1,858 | 1,872 | 39,100 |
| 2025/01/24 | 1,859 | 1,867 | 1,850 | 1,850 | 25,700 |
| 2025/01/23 | 1,831 | 1,856 | 1,825 | 1,854 | 32,700 |
| 2025/01/22 | 1,818 | 1,841 | 1,817 | 1,830 | 41,800 |
| 2025/01/21 | 1,823 | 1,825 | 1,806 | 1,810 | 21,900 |
| 2025/01/20 | 1,813 | 1,827 | 1,803 | 1,817 | 28,300 |
| 2025/01/17 | 1,804 | 1,808 | 1,777 | 1,793 | 45,300 |
| 2025/01/16 | 1,811 | 1,834 | 1,800 | 1,818 | 41,600 |
| 2025/01/15 | 1,810 | 1,828 | 1,790 | 1,808 | 65,300 |
| 2025/01/14 | 1,850 | 1,860 | 1,809 | 1,818 | 76,300 |
| 2025/01/10 | 1,876 | 1,888 | 1,855 | 1,855 | 90,400 |
| 2025/01/09 | 1,970 | 1,981 | 1,900 | 1,900 | 79,800 |
| 2025/01/08 | 1,985 | 1,989 | 1,950 | 1,976 | 123,100 |
| 2025/01/07 | 1,954 | 2,005 | 1,925 | 1,993 | 133,900 |
| 2025/01/06 | 1,998 | 2,000 | 1,946 | 1,954 | 66,300 |
| 2024/12/30 | 2,017 | 2,042 | 1,995 | 2,000 | 50,700 |
| 2024/12/27 | 2,000 | 2,033 | 2,000 | 2,027 | 55,800 |
| 2024/12/26 | 1,988 | 2,014 | 1,983 | 1,994 | 75,700 |
| 2024/12/25 | 1,950 | 1,972 | 1,950 | 1,972 | 30,600 |
| 2024/12/24 | 1,965 | 1,974 | 1,948 | 1,950 | 47,500 |
| 2024/12/23 | 1,924 | 1,960 | 1,924 | 1,946 | 27,700 |
| 2024/12/20 | 1,934 | 1,966 | 1,919 | 1,927 | 140,000 |
| 2024/12/19 | 1,927 | 1,956 | 1,911 | 1,929 | 28,300 |
| 2024/12/18 | 1,941 | 1,979 | 1,936 | 1,967 | 35,500 |
| 2024/12/17 | 1,968 | 1,974 | 1,924 | 1,941 | 34,500 |
| 2024/12/16 | 1,920 | 1,967 | 1,910 | 1,951 | 54,500 |
| 2024/12/13 | 1,900 | 1,925 | 1,890 | 1,920 | 84,800 |
| 2024/12/12 | 2,020 | 2,020 | 1,940 | 1,940 | 82,000 |
| 2024/12/11 | 1,975 | 2,021 | 1,945 | 2,005 | 102,300 |
| 2024/12/10 | 2,000 | 2,007 | 1,948 | 1,967 | 157,900 |
| 2024/12/09 | 2,038 | 2,071 | 2,026 | 2,050 | 100,300 |
| 2024/12/06 | 2,017 | 2,050 | 2,000 | 2,038 | 57,100 |
| 2024/12/05 | 2,024 | 2,025 | 2,004 | 2,017 | 60,100 |
| 2024/12/04 | 2,023 | 2,025 | 1,985 | 2,004 | 75,200 |
| 2024/12/03 | 2,044 | 2,047 | 2,009 | 2,023 | 52,600 |
| 2024/12/02 | 2,024 | 2,042 | 2,003 | 2,042 | 77,100 |
| 2024/11/29 | 2,011 | 2,019 | 1,989 | 1,991 | 36,800 |
| 2024/11/28 | 2,013 | 2,032 | 2,010 | 2,011 | 37,400 |
| 2024/11/27 | 2,038 | 2,039 | 1,994 | 2,009 | 53,300 |
| 2024/11/26 | 2,022 | 2,053 | 2,013 | 2,038 | 64,500 |
| 2024/11/25 | 2,118 | 2,123 | 2,022 | 2,028 | 104,000 |
| 2024/11/22 | 2,094 | 2,131 | 2,088 | 2,110 | 91,200 |
| 2024/11/21 | 2,088 | 2,116 | 2,088 | 2,088 | 101,400 |
| 2024/11/20 | 2,049 | 2,090 | 2,049 | 2,070 | 75,900 |
| 2024/11/19 | 1,973 | 2,065 | 1,973 | 2,049 | 61,300 |
| 2024/11/18 | 1,990 | 1,998 | 1,965 | 1,973 | 33,000 |
| 2024/11/15 | 1,986 | 2,011 | 1,980 | 1,998 | 41,300 |
| 2024/11/14 | 1,995 | 1,995 | 1,954 | 1,967 | 41,800 |
| 2024/11/13 | 1,997 | 2,013 | 1,976 | 1,986 | 50,600 |
| 2024/11/12 | 1,976 | 1,999 | 1,974 | 1,978 | 38,900 |
| 2024/11/11 | 1,943 | 1,969 | 1,936 | 1,956 | 27,200 |
| 2024/11/08 | 1,950 | 1,980 | 1,943 | 1,943 | 54,900 |
| 2024/11/07 | 1,886 | 1,938 | 1,886 | 1,938 | 44,700 |
| 2024/11/06 | 1,859 | 1,891 | 1,855 | 1,880 | 37,100 |
| 2024/11/05 | 1,829 | 1,877 | 1,829 | 1,847 | 55,100 |
| 2024/11/01 | 1,811 | 1,828 | 1,792 | 1,813 | 30,800 |
| 2024/10/31 | 1,812 | 1,828 | 1,807 | 1,811 | 42,900 |
| 2024/10/30 | 1,809 | 1,836 | 1,797 | 1,819 | 74,700 |
| 2024/10/29 | 1,795 | 1,817 | 1,780 | 1,794 | 15,900 |
| 2024/10/28 | 1,766 | 1,799 | 1,734 | 1,796 | 44,000 |
| 2024/10/25 | 1,790 | 1,804 | 1,747 | 1,766 | 43,400 |
| 2024/10/24 | 1,798 | 1,807 | 1,780 | 1,801 | 41,100 |
| 2024/10/23 | 1,807 | 1,814 | 1,788 | 1,798 | 26,400 |
| 2024/10/22 | 1,853 | 1,856 | 1,800 | 1,807 | 32,700 |
| 2024/10/21 | 1,841 | 1,859 | 1,834 | 1,841 | 29,700 |
| 2024/10/18 | 1,840 | 1,846 | 1,820 | 1,839 | 31,000 |
| 2024/10/17 | 1,862 | 1,878 | 1,813 | 1,823 | 38,800 |
| 2024/10/16 | 1,878 | 1,898 | 1,862 | 1,862 | 43,500 |
| 2024/10/15 | 1,876 | 1,889 | 1,868 | 1,889 | 32,300 |
| 2024/10/11 | 1,874 | 1,878 | 1,855 | 1,864 | 30,100 |
| 2024/10/10 | 1,897 | 1,898 | 1,869 | 1,874 | 26,500 |
| 2024/10/09 | 1,863 | 1,894 | 1,863 | 1,888 | 25,500 |
| 2024/10/08 | 1,869 | 1,884 | 1,855 | 1,863 | 55,200 |
| 2024/10/07 | 1,916 | 1,918 | 1,882 | 1,883 | 52,200 |