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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 1,851 | 1,878 | 1,851 | 1,876 | 46,900 |
| 2024/10/03 | 1,900 | 1,912 | 1,846 | 1,846 | 68,400 |
| 2024/10/02 | 1,905 | 1,908 | 1,871 | 1,878 | 57,800 |
| 2024/10/01 | 1,874 | 1,906 | 1,874 | 1,905 | 42,900 |
| 2024/09/30 | 1,852 | 1,894 | 1,831 | 1,870 | 65,000 |
| 2024/09/27 | 1,906 | 1,928 | 1,900 | 1,909 | 77,700 |
| 2024/09/26 | 1,884 | 1,896 | 1,845 | 1,895 | 108,100 |
| 2024/09/25 | 1,828 | 1,868 | 1,816 | 1,864 | 78,800 |
| 2024/09/24 | 1,795 | 1,835 | 1,795 | 1,827 | 62,800 |
| 2024/09/20 | 1,796 | 1,812 | 1,771 | 1,778 | 58,200 |
| 2024/09/19 | 1,812 | 1,826 | 1,785 | 1,785 | 86,800 |
| 2024/09/18 | 1,798 | 1,832 | 1,781 | 1,792 | 97,900 |
| 2024/09/17 | 1,791 | 1,810 | 1,771 | 1,798 | 65,900 |
| 2024/09/13 | 1,788 | 1,813 | 1,771 | 1,791 | 86,600 |
| 2024/09/12 | 1,748 | 1,799 | 1,748 | 1,788 | 82,400 |
| 2024/09/11 | 1,728 | 1,743 | 1,711 | 1,735 | 109,000 |
| 2024/09/10 | 1,771 | 1,774 | 1,711 | 1,711 | 212,500 |
| 2024/09/09 | 1,819 | 1,852 | 1,788 | 1,843 | 144,800 |
| 2024/09/06 | 1,900 | 1,902 | 1,842 | 1,859 | 81,000 |
| 2024/09/05 | 1,875 | 1,909 | 1,862 | 1,875 | 66,700 |
| 2024/09/04 | 1,874 | 1,901 | 1,863 | 1,872 | 65,300 |
| 2024/09/03 | 1,900 | 1,920 | 1,892 | 1,914 | 41,000 |
| 2024/09/02 | 1,905 | 1,911 | 1,884 | 1,899 | 52,100 |
| 2024/08/30 | 1,899 | 1,911 | 1,891 | 1,902 | 73,400 |
| 2024/08/29 | 1,900 | 1,923 | 1,889 | 1,899 | 53,500 |
| 2024/08/28 | 1,923 | 1,929 | 1,882 | 1,898 | 53,800 |
| 2024/08/27 | 1,936 | 1,942 | 1,902 | 1,910 | 72,500 |
| 2024/08/26 | 1,871 | 1,904 | 1,852 | 1,896 | 59,400 |
| 2024/08/23 | 1,892 | 1,896 | 1,863 | 1,884 | 51,200 |
| 2024/08/22 | 1,887 | 1,914 | 1,872 | 1,887 | 62,100 |
| 2024/08/21 | 1,839 | 1,868 | 1,838 | 1,862 | 49,200 |
| 2024/08/20 | 1,856 | 1,871 | 1,843 | 1,853 | 79,300 |
| 2024/08/19 | 1,823 | 1,854 | 1,818 | 1,838 | 123,700 |
| 2024/08/16 | 1,777 | 1,829 | 1,777 | 1,823 | 95,100 |
| 2024/08/15 | 1,745 | 1,766 | 1,721 | 1,753 | 92,000 |
| 2024/08/14 | 1,760 | 1,775 | 1,745 | 1,753 | 71,500 |
| 2024/08/13 | 1,725 | 1,753 | 1,718 | 1,747 | 67,600 |
| 2024/08/09 | 1,780 | 1,780 | 1,691 | 1,725 | 108,600 |
| 2024/08/08 | 1,717 | 1,782 | 1,702 | 1,740 | 106,300 |
| 2024/08/07 | 1,702 | 1,803 | 1,674 | 1,753 | 138,200 |
| 2024/08/06 | 1,668 | 1,769 | 1,668 | 1,742 | 158,900 |
| 2024/08/05 | 1,703 | 1,708 | 1,548 | 1,548 | 119,200 |
| 2024/08/02 | 1,840 | 1,841 | 1,774 | 1,777 | 116,300 |
| 2024/08/01 | 1,950 | 1,950 | 1,897 | 1,901 | 97,500 |
| 2024/07/31 | 1,919 | 1,966 | 1,901 | 1,966 | 77,600 |
| 2024/07/30 | 1,958 | 1,958 | 1,919 | 1,921 | 100,100 |
| 2024/07/29 | 1,985 | 1,985 | 1,945 | 1,966 | 160,100 |
| 2024/07/26 | 1,971 | 1,986 | 1,948 | 1,953 | 68,900 |
| 2024/07/25 | 1,986 | 2,011 | 1,965 | 1,972 | 101,500 |
| 2024/07/24 | 2,031 | 2,051 | 2,006 | 2,010 | 80,600 |
| 2024/07/23 | 2,020 | 2,039 | 2,016 | 2,033 | 85,600 |
| 2024/07/22 | 2,066 | 2,066 | 2,013 | 2,013 | 91,200 |
| 2024/07/19 | 2,061 | 2,077 | 2,055 | 2,068 | 58,500 |
| 2024/07/18 | 2,079 | 2,106 | 2,065 | 2,081 | 60,600 |
| 2024/07/17 | 2,113 | 2,124 | 2,075 | 2,081 | 85,600 |
| 2024/07/16 | 2,086 | 2,117 | 2,086 | 2,099 | 86,200 |
| 2024/07/12 | 2,050 | 2,094 | 2,050 | 2,081 | 72,300 |
| 2024/07/11 | 2,073 | 2,081 | 2,033 | 2,051 | 117,800 |
| 2024/07/10 | 2,090 | 2,109 | 2,055 | 2,073 | 126,400 |
| 2024/07/09 | 2,089 | 2,109 | 2,077 | 2,089 | 93,500 |
| 2024/07/08 | 2,098 | 2,110 | 2,070 | 2,088 | 91,500 |
| 2024/07/05 | 2,109 | 2,123 | 2,078 | 2,078 | 86,900 |
| 2024/07/04 | 2,131 | 2,144 | 2,100 | 2,109 | 79,200 |
| 2024/07/03 | 2,092 | 2,136 | 2,091 | 2,113 | 117,600 |
| 2024/07/02 | 2,107 | 2,120 | 2,097 | 2,103 | 140,800 |
| 2024/07/01 | 2,162 | 2,171 | 2,096 | 2,107 | 130,900 |
| 2024/06/28 | 2,182 | 2,194 | 2,129 | 2,141 | 124,100 |
| 2024/06/27 | 2,153 | 2,183 | 2,153 | 2,179 | 98,900 |
| 2024/06/26 | 2,150 | 2,178 | 2,144 | 2,150 | 116,900 |
| 2024/06/25 | 2,134 | 2,165 | 2,133 | 2,147 | 100,200 |
| 2024/06/24 | 2,109 | 2,132 | 2,102 | 2,123 | 120,800 |
| 2024/06/21 | 2,145 | 2,167 | 2,112 | 2,127 | 302,300 |
| 2024/06/20 | 2,159 | 2,168 | 2,118 | 2,150 | 123,300 |
| 2024/06/19 | 2,165 | 2,183 | 2,139 | 2,150 | 138,000 |
| 2024/06/18 | 2,150 | 2,172 | 2,123 | 2,139 | 128,200 |
| 2024/06/17 | 2,132 | 2,147 | 2,108 | 2,135 | 156,800 |
| 2024/06/14 | 2,092 | 2,144 | 2,092 | 2,131 | 186,900 |
| 2024/06/13 | 2,089 | 2,114 | 2,074 | 2,099 | 187,400 |
| 2024/06/12 | 2,096 | 2,104 | 2,048 | 2,065 | 229,200 |
| 2024/06/11 | 2,052 | 2,124 | 2,027 | 2,067 | 572,200 |
| 2024/06/10 | 1,951 | 2,090 | 1,943 | 2,055 | 1,335,400 |
| 2024/06/07 | 1,769 | 1,807 | 1,769 | 1,791 | 200,700 |
| 2024/06/06 | 1,757 | 1,765 | 1,731 | 1,758 | 84,000 |
| 2024/06/05 | 1,738 | 1,762 | 1,732 | 1,740 | 67,100 |
| 2024/06/04 | 1,731 | 1,772 | 1,731 | 1,763 | 92,000 |
| 2024/06/03 | 1,769 | 1,779 | 1,744 | 1,745 | 94,100 |
| 2024/05/31 | 1,741 | 1,744 | 1,709 | 1,732 | 83,200 |
| 2024/05/30 | 1,680 | 1,720 | 1,680 | 1,707 | 78,200 |
| 2024/05/29 | 1,710 | 1,710 | 1,680 | 1,680 | 55,100 |
| 2024/05/28 | 1,769 | 1,769 | 1,713 | 1,718 | 66,100 |
| 2024/05/27 | 1,757 | 1,772 | 1,750 | 1,769 | 45,400 |
| 2024/05/24 | 1,732 | 1,771 | 1,731 | 1,757 | 41,600 |
| 2024/05/23 | 1,733 | 1,761 | 1,711 | 1,749 | 63,800 |
| 2024/05/22 | 1,766 | 1,769 | 1,732 | 1,733 | 51,900 |
| 2024/05/21 | 1,773 | 1,796 | 1,764 | 1,766 | 51,900 |
| 2024/05/20 | 1,777 | 1,801 | 1,766 | 1,773 | 84,300 |
| 2024/05/17 | 1,740 | 1,786 | 1,731 | 1,777 | 73,200 |
| 2024/05/16 | 1,754 | 1,764 | 1,741 | 1,758 | 86,400 |
| 2024/05/15 | 1,779 | 1,784 | 1,752 | 1,767 | 77,200 |
| 2024/05/14 | 1,795 | 1,795 | 1,755 | 1,778 | 77,100 |
| 2024/05/13 | 1,798 | 1,798 | 1,766 | 1,795 | 67,200 |
| 2024/05/10 | 1,809 | 1,814 | 1,784 | 1,798 | 99,700 |
| 2024/05/09 | 1,852 | 1,852 | 1,809 | 1,809 | 85,200 |
| 2024/05/08 | 1,832 | 1,852 | 1,820 | 1,848 | 81,900 |
| 2024/05/07 | 1,826 | 1,845 | 1,820 | 1,844 | 92,900 |
| 2024/05/02 | 1,807 | 1,822 | 1,803 | 1,810 | 68,800 |
| 2024/05/01 | 1,805 | 1,824 | 1,799 | 1,814 | 97,300 |
| 2024/04/30 | 1,805 | 1,822 | 1,796 | 1,822 | 141,100 |
| 2024/04/26 | 1,789 | 1,801 | 1,756 | 1,785 | 210,000 |
| 2024/04/25 | 1,750 | 1,781 | 1,749 | 1,772 | 192,100 |
| 2024/04/24 | 1,728 | 1,750 | 1,714 | 1,739 | 159,400 |
| 2024/04/23 | 1,765 | 1,765 | 1,681 | 1,726 | 194,300 |
| 2024/04/22 | 1,740 | 1,766 | 1,729 | 1,765 | 178,800 |
| 2024/04/19 | 1,700 | 1,722 | 1,667 | 1,717 | 198,500 |
| 2024/04/18 | 1,671 | 1,703 | 1,667 | 1,699 | 103,800 |
| 2024/04/17 | 1,708 | 1,708 | 1,661 | 1,676 | 164,500 |
| 2024/04/16 | 1,680 | 1,699 | 1,678 | 1,691 | 133,100 |
| 2024/04/15 | 1,684 | 1,704 | 1,664 | 1,696 | 156,500 |
| 2024/04/12 | 1,662 | 1,689 | 1,654 | 1,686 | 152,900 |
| 2024/04/11 | 1,627 | 1,660 | 1,623 | 1,640 | 153,100 |
| 2024/04/10 | 1,605 | 1,628 | 1,599 | 1,628 | 218,200 |
| 2024/04/09 | 1,580 | 1,606 | 1,580 | 1,606 | 185,600 |
| 2024/04/08 | 1,559 | 1,582 | 1,548 | 1,573 | 157,100 |
| 2024/04/05 | 1,545 | 1,559 | 1,531 | 1,550 | 152,900 |
| 2024/04/04 | 1,562 | 1,567 | 1,543 | 1,562 | 124,700 |
| 2024/04/03 | 1,535 | 1,563 | 1,526 | 1,549 | 172,100 |
| 2024/04/02 | 1,558 | 1,561 | 1,530 | 1,538 | 146,200 |
| 2024/04/01 | 1,579 | 1,579 | 1,551 | 1,563 | 119,900 |
| 2024/03/29 | 1,552 | 1,560 | 1,541 | 1,555 | 85,300 |
| 2024/03/28 | 1,567 | 1,567 | 1,542 | 1,542 | 145,900 |
| 2024/03/27 | 1,570 | 1,575 | 1,555 | 1,564 | 166,800 |
| 2024/03/26 | 1,549 | 1,565 | 1,547 | 1,557 | 130,800 |
| 2024/03/25 | 1,577 | 1,591 | 1,551 | 1,551 | 176,000 |
| 2024/03/22 | 1,593 | 1,603 | 1,565 | 1,575 | 199,200 |
| 2024/03/21 | 1,616 | 1,621 | 1,585 | 1,588 | 176,700 |
| 2024/03/19 | 1,590 | 1,608 | 1,583 | 1,608 | 130,300 |
| 2024/03/18 | 1,565 | 1,609 | 1,551 | 1,597 | 239,500 |
| 2024/03/15 | 1,542 | 1,571 | 1,524 | 1,566 | 223,200 |
| 2024/03/14 | 1,573 | 1,581 | 1,543 | 1,560 | 201,500 |
| 2024/03/13 | 1,583 | 1,588 | 1,554 | 1,576 | 263,400 |
| 2024/03/12 | 1,525 | 1,581 | 1,506 | 1,581 | 487,200 |
| 2024/03/11 | 1,599 | 1,645 | 1,517 | 1,551 | 1,039,700 |
| 2024/03/08 | 1,864 | 1,903 | 1,857 | 1,879 | 290,800 |
| 2024/03/07 | 1,860 | 1,879 | 1,826 | 1,846 | 155,600 |
| 2024/03/06 | 1,816 | 1,860 | 1,816 | 1,850 | 100,200 |
| 2024/03/05 | 1,816 | 1,834 | 1,790 | 1,824 | 99,300 |
| 2024/03/04 | 1,855 | 1,857 | 1,827 | 1,833 | 162,800 |
| 2024/03/01 | 1,855 | 1,876 | 1,834 | 1,855 | 73,600 |
| 2024/02/29 | 1,878 | 1,884 | 1,849 | 1,870 | 80,600 |
| 2024/02/28 | 1,874 | 1,877 | 1,857 | 1,869 | 101,600 |
| 2024/02/27 | 1,800 | 1,865 | 1,797 | 1,864 | 165,300 |
| 2024/02/26 | 1,779 | 1,823 | 1,760 | 1,791 | 227,100 |
| 2024/02/22 | 1,809 | 1,813 | 1,767 | 1,775 | 151,500 |
| 2024/02/21 | 1,794 | 1,817 | 1,793 | 1,809 | 97,700 |
| 2024/02/20 | 1,798 | 1,815 | 1,795 | 1,815 | 117,100 |
| 2024/02/19 | 1,780 | 1,797 | 1,765 | 1,792 | 128,600 |
| 2024/02/16 | 1,749 | 1,792 | 1,747 | 1,789 | 180,200 |
| 2024/02/15 | 1,743 | 1,748 | 1,731 | 1,738 | 110,800 |
| 2024/02/14 | 1,720 | 1,727 | 1,694 | 1,723 | 105,100 |
| 2024/02/13 | 1,710 | 1,738 | 1,708 | 1,721 | 129,600 |
| 2024/02/09 | 1,687 | 1,724 | 1,683 | 1,700 | 199,700 |
| 2024/02/08 | 1,670 | 1,687 | 1,642 | 1,683 | 93,700 |
| 2024/02/07 | 1,649 | 1,671 | 1,645 | 1,659 | 120,500 |
| 2024/02/06 | 1,660 | 1,680 | 1,627 | 1,659 | 115,500 |
| 2024/02/05 | 1,673 | 1,673 | 1,657 | 1,657 | 118,300 |
| 2024/02/02 | 1,644 | 1,657 | 1,636 | 1,651 | 107,900 |
| 2024/02/01 | 1,630 | 1,647 | 1,613 | 1,637 | 151,300 |
| 2024/01/31 | 1,645 | 1,650 | 1,618 | 1,646 | 157,900 |
| 2024/01/30 | 1,668 | 1,677 | 1,642 | 1,666 | 198,100 |
| 2024/01/29 | 1,706 | 1,709 | 1,690 | 1,694 | 350,100 |
| 2024/01/26 | 1,717 | 1,732 | 1,701 | 1,701 | 116,900 |
| 2024/01/25 | 1,707 | 1,736 | 1,705 | 1,731 | 121,800 |
| 2024/01/24 | 1,704 | 1,720 | 1,700 | 1,710 | 108,900 |
| 2024/01/23 | 1,696 | 1,716 | 1,694 | 1,696 | 119,400 |
| 2024/01/22 | 1,690 | 1,698 | 1,676 | 1,694 | 99,300 |
| 2024/01/19 | 1,658 | 1,677 | 1,658 | 1,668 | 92,100 |
| 2024/01/18 | 1,650 | 1,658 | 1,641 | 1,649 | 79,200 |
| 2024/01/17 | 1,681 | 1,693 | 1,650 | 1,650 | 180,200 |
| 2024/01/16 | 1,694 | 1,704 | 1,667 | 1,680 | 126,100 |
| 2024/01/15 | 1,645 | 1,693 | 1,645 | 1,690 | 194,400 |
| 2024/01/12 | 1,641 | 1,652 | 1,605 | 1,639 | 153,800 |
| 2024/01/11 | 1,650 | 1,659 | 1,626 | 1,629 | 181,500 |
| 2024/01/10 | 1,614 | 1,639 | 1,609 | 1,639 | 124,800 |
| 2024/01/09 | 1,608 | 1,624 | 1,597 | 1,609 | 160,500 |
| 2024/01/05 | 1,582 | 1,586 | 1,571 | 1,571 | 166,500 |
| 2024/01/04 | 1,565 | 1,584 | 1,545 | 1,582 | 121,500 |