ＣＢグループマネジメント(9852)の株価時系列情報
ＣＢグループマネジメント(9852)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 |
|---|---|---|---|---|---|
| 2025/05/13 | 8,040 | 8,040 | 8,040 | 8,040 | 2,100 |
| 2025/05/12 | 8,040 | 8,040 | 8,040 | 8,040 | 200 |
| 2025/05/08 | 8,040 | 8,040 | 8,040 | 8,040 | 3,100 |
| 2025/05/07 | 8,040 | 8,040 | 8,040 | 8,040 | 700 |
| 2025/05/01 | 8,040 | 8,040 | 8,040 | 8,040 | 2,000 |
| 2025/04/28 | 8,040 | 8,040 | 8,040 | 8,040 | 700 |
| 2025/04/22 | 8,040 | 8,040 | 8,040 | 8,040 | 500 |
| 2025/04/21 | 8,040 | 8,040 | 8,040 | 8,040 | 400 |
| 2025/04/16 | 8,050 | 8,060 | 8,030 | 8,040 | 5,600 |
| 2025/04/15 | 8,030 | 8,030 | 8,030 | 8,030 | 3,700 |
| 2025/04/14 | 8,020 | 8,020 | 8,020 | 8,020 | 200 |
| 2025/04/09 | 8,020 | 8,020 | 8,020 | 8,020 | 400 |
| 2025/04/07 | 8,020 | 8,020 | 8,020 | 8,020 | 3,100 |
| 2025/04/04 | 8,020 | 8,020 | 8,020 | 8,020 | 500 |
| 2025/04/03 | 8,010 | 8,010 | 8,010 | 8,010 | 2,900 |
| 2025/03/31 | 8,020 | 8,020 | 8,020 | 8,020 | 2,200 |
| 2025/03/28 | 8,020 | 8,020 | 8,020 | 8,020 | 12,200 |
| 2025/03/27 | 8,020 | 8,020 | 8,020 | 8,020 | 600 |
| 2025/03/26 | 8,020 | 8,030 | 8,020 | 8,030 | 1,400 |
| 2025/03/25 | 8,010 | 8,010 | 8,010 | 8,010 | 100 |
| 2025/03/24 | 8,010 | 8,010 | 8,000 | 8,000 | 500 |
| 2025/03/21 | 8,030 | 8,030 | 8,000 | 8,000 | 1,900 |
| 2025/03/19 | 8,040 | 8,040 | 8,040 | 8,040 | 12,000 |
| 2025/03/18 | 8,040 | 8,040 | 8,040 | 8,040 | 800 |
| 2025/03/17 | 8,040 | 8,050 | 8,040 | 8,040 | 5,700 |
| 2025/03/14 | 8,030 | 8,040 | 8,030 | 8,040 | 15,100 |
| 2025/03/13 | 8,030 | 8,040 | 8,030 | 8,040 | 2,200 |
| 2025/03/12 | 8,040 | 8,050 | 8,040 | 8,040 | 11,300 |
| 2025/03/11 | 8,040 | 8,040 | 8,040 | 8,040 | 8,700 |
| 2025/03/10 | 8,030 | 8,040 | 8,030 | 8,030 | 9,600 |
| 2025/03/07 | 8,030 | 8,030 | 8,030 | 8,030 | 1,100 |
| 2025/03/06 | 8,030 | 8,030 | 8,030 | 8,030 | 6,500 |
| 2025/03/05 | 8,030 | 8,040 | 8,030 | 8,030 | 600 |
| 2025/03/04 | 8,030 | 8,030 | 8,030 | 8,030 | 4,500 |
| 2025/03/03 | 8,030 | 8,040 | 8,030 | 8,040 | 800 |
| 2025/02/28 | 8,030 | 8,030 | 8,030 | 8,030 | 6,000 |
| 2025/02/27 | 8,040 | 8,040 | 8,030 | 8,030 | 1,400 |
| 2025/02/26 | 8,030 | 8,040 | 8,030 | 8,040 | 3,900 |
| 2025/02/25 | 8,030 | 8,040 | 8,030 | 8,030 | 2,900 |
| 2025/02/21 | 8,030 | 8,040 | 8,030 | 8,040 | 9,100 |
| 2025/02/20 | 8,030 | 8,040 | 8,030 | 8,040 | 900 |
| 2025/02/19 | 8,030 | 8,040 | 8,030 | 8,030 | 2,400 |
| 2025/02/18 | 8,030 | 8,030 | 8,030 | 8,030 | 10,900 |
| 2025/02/17 | 8,030 | 8,040 | 8,030 | 8,030 | 7,400 |
| 2025/02/14 | 8,030 | 8,040 | 8,030 | 8,030 | 6,800 |
| 2025/02/13 | 8,030 | 8,040 | 8,030 | 8,030 | 34,500 |
| 2025/02/12 | 8,040 | 8,050 | 8,030 | 8,030 | 14,900 |
| 2025/02/10 | 8,060 | 8,080 | 8,040 | 8,070 | 67,000 |
| 2025/02/07 | 7,300 | 7,300 | 7,300 | 7,300 | 600 |
| 2025/02/06 | 6,300 | 6,300 | 6,300 | 6,300 | 400 |
| 2025/02/05 | 5,250 | 5,340 | 5,240 | 5,300 | 2,600 |
| 2025/02/04 | 5,310 | 5,310 | 5,200 | 5,240 | 700 |
| 2025/02/03 | 5,150 | 5,210 | 5,150 | 5,210 | 1,600 |
| 2025/01/31 | 5,120 | 5,180 | 5,100 | 5,180 | 1,200 |
| 2025/01/30 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2025/01/29 | 5,110 | 5,110 | 5,110 | 5,110 | 100 |
| 2025/01/28 | 5,080 | 5,120 | 5,080 | 5,120 | 400 |
| 2025/01/27 | 5,070 | 5,090 | 5,070 | 5,090 | 400 |
| 2025/01/24 | 5,070 | 5,070 | 5,070 | 5,070 | 400 |
| 2025/01/23 | 5,070 | 5,070 | 5,070 | 5,070 | 1,100 |
| 2025/01/22 | 5,150 | 5,150 | 5,080 | 5,110 | 3,900 |
| 2025/01/21 | 5,200 | 5,200 | 5,150 | 5,150 | 500 |
| 2025/01/20 | 5,170 | 5,200 | 5,170 | 5,200 | 700 |
| 2025/01/17 | 5,150 | 5,180 | 5,150 | 5,180 | 700 |
| 2025/01/16 | 5,190 | 5,190 | 5,150 | 5,150 | 400 |
| 2025/01/15 | 5,150 | 5,200 | 5,150 | 5,150 | 700 |
| 2025/01/14 | 5,160 | 5,190 | 5,160 | 5,180 | 800 |
| 2025/01/10 | 5,100 | 5,150 | 5,100 | 5,150 | 900 |
| 2025/01/09 | 5,100 | 5,150 | 5,100 | 5,150 | 700 |
| 2025/01/08 | 5,150 | 5,150 | 5,080 | 5,150 | 900 |
| 2025/01/07 | 5,080 | 5,100 | 5,080 | 5,100 | 800 |
| 2025/01/06 | 5,060 | 5,140 | 5,060 | 5,100 | 400 |
| 2024/12/30 | 5,110 | 5,110 | 5,100 | 5,110 | 1,900 |
| 2024/12/27 | 5,080 | 5,150 | 5,080 | 5,120 | 500 |
| 2024/12/26 | 5,040 | 5,080 | 5,040 | 5,080 | 600 |
| 2024/12/25 | 5,080 | 5,080 | 5,040 | 5,050 | 1,200 |
| 2024/12/24 | 5,150 | 5,150 | 5,020 | 5,070 | 1,300 |
| 2024/12/23 | 5,150 | 5,240 | 5,150 | 5,160 | 1,600 |
| 2024/12/20 | 5,100 | 5,110 | 5,100 | 5,110 | 400 |
| 2024/12/19 | 5,100 | 5,150 | 5,100 | 5,150 | 800 |
| 2024/12/18 | 5,100 | 5,150 | 5,090 | 5,110 | 2,400 |
| 2024/12/17 | 5,090 | 5,090 | 5,050 | 5,080 | 700 |
| 2024/12/16 | 5,030 | 5,100 | 5,030 | 5,100 | 300 |
| 2024/12/13 | 5,040 | 5,070 | 5,040 | 5,070 | 400 |
| 2024/12/12 | 5,030 | 5,070 | 5,030 | 5,070 | 300 |
| 2024/12/11 | 5,080 | 5,080 | 5,020 | 5,020 | 300 |
| 2024/12/10 | 5,020 | 5,090 | 5,020 | 5,090 | 300 |
| 2024/12/09 | 5,060 | 5,060 | 5,020 | 5,020 | 400 |
| 2024/12/06 | 4,995 | 5,020 | 4,995 | 5,020 | 300 |
| 2024/12/05 | 4,985 | 4,995 | 4,980 | 4,995 | 500 |
| 2024/12/04 | 4,990 | 4,990 | 4,990 | 4,990 | 400 |
| 2024/12/03 | 5,030 | 5,030 | 4,985 | 4,985 | 300 |
| 2024/12/02 | 5,030 | 5,030 | 5,030 | 5,030 | 200 |
| 2024/11/29 | 5,030 | 5,030 | 5,030 | 5,030 | 900 |
| 2024/11/28 | 4,985 | 5,030 | 4,985 | 5,030 | 300 |
| 2024/11/27 | 5,010 | 5,010 | 5,010 | 5,010 | 100 |
| 2024/11/26 | 5,010 | 5,010 | 5,010 | 5,010 | 200 |
| 2024/11/25 | 5,070 | 5,070 | 5,010 | 5,010 | 400 |
| 2024/11/22 | 5,060 | 5,060 | 5,010 | 5,010 | 700 |
| 2024/11/21 | 4,985 | 4,985 | 4,985 | 4,985 | 100 |
| 2024/11/20 | 5,040 | 5,040 | 4,975 | 4,975 | 200 |
| 2024/11/19 | 4,975 | 4,975 | 4,975 | 4,975 | 100 |
| 2024/11/18 | 5,000 | 5,000 | 4,950 | 4,950 | 800 |
| 2024/11/15 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2024/11/14 | 5,040 | 5,040 | 5,040 | 5,040 | 200 |
| 2024/11/13 | 5,050 | 5,050 | 5,050 | 5,050 | 400 |
| 2024/11/12 | 5,480 | 5,480 | 5,130 | 5,150 | 1,100 |
| 2024/11/11 | 5,020 | 5,280 | 5,020 | 5,280 | 1,000 |
| 2024/11/08 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2024/11/06 | 4,915 | 4,915 | 4,915 | 4,915 | 100 |
| 2024/11/01 | 4,940 | 4,940 | 4,940 | 4,940 | 100 |
| 2024/10/31 | 4,990 | 4,990 | 4,990 | 4,990 | 700 |
| 2024/10/30 | 5,030 | 5,040 | 5,030 | 5,040 | 300 |
| 2024/10/28 | 4,980 | 5,030 | 4,980 | 5,030 | 400 |
| 2024/10/25 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2024/10/24 | 4,950 | 4,950 | 4,950 | 4,950 | 200 |
| 2024/10/23 | 4,965 | 4,965 | 4,965 | 4,965 | 500 |
| 2024/10/21 | 4,985 | 5,000 | 4,970 | 4,970 | 700 |
| 2024/10/18 | 4,980 | 4,990 | 4,980 | 4,990 | 200 |
| 2024/10/17 | 5,000 | 5,000 | 4,920 | 4,980 | 1,000 |
| 2024/10/16 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2024/10/15 | 4,975 | 5,020 | 4,970 | 5,020 | 500 |
| 2024/10/08 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 2024/10/07 | 5,120 | 5,120 | 5,000 | 5,000 | 400 |
| 2024/10/03 | 5,080 | 5,120 | 5,080 | 5,090 | 700 |
| 2024/10/02 | 5,030 | 5,030 | 5,030 | 5,030 | 100 |
| 2024/10/01 | 5,220 | 5,220 | 5,120 | 5,120 | 300 |
| 2024/09/30 | 5,230 | 5,230 | 5,130 | 5,180 | 900 |
| 2024/09/27 | 4,990 | 5,230 | 4,990 | 5,230 | 300 |
| 2024/09/26 | 4,995 | 4,995 | 4,995 | 4,995 | 100 |
| 2024/09/25 | 4,965 | 4,965 | 4,965 | 4,965 | 200 |
| 2024/09/24 | 4,950 | 4,950 | 4,950 | 4,950 | 200 |
| 2024/09/20 | 5,040 | 5,040 | 5,040 | 5,040 | 600 |
| 2024/09/19 | 4,975 | 5,010 | 4,975 | 5,010 | 200 |
| 2024/09/18 | 4,900 | 4,910 | 4,830 | 4,910 | 300 |
| 2024/09/17 | 4,975 | 4,975 | 4,970 | 4,970 | 300 |
| 2024/09/13 | 4,970 | 4,975 | 4,925 | 4,975 | 400 |
| 2024/09/12 | 4,960 | 4,960 | 4,960 | 4,960 | 100 |
| 2024/09/11 | 4,900 | 4,900 | 4,800 | 4,800 | 400 |
| 2024/09/10 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2024/09/09 | 4,930 | 4,930 | 4,930 | 4,930 | 200 |
| 2024/09/06 | 4,995 | 4,995 | 4,995 | 4,995 | 700 |
| 2024/09/05 | 5,020 | 5,020 | 5,020 | 5,020 | 100 |
| 2024/09/03 | 5,130 | 5,130 | 5,100 | 5,100 | 500 |
| 2024/09/02 | 5,180 | 5,220 | 5,170 | 5,220 | 1,400 |
| 2024/08/30 | 5,170 | 5,170 | 5,150 | 5,150 | 1,000 |
| 2024/08/29 | 5,150 | 5,180 | 5,150 | 5,180 | 500 |
| 2024/08/28 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2024/08/27 | 5,150 | 5,150 | 5,150 | 5,150 | 200 |
| 2024/08/26 | 5,170 | 5,190 | 5,110 | 5,190 | 1,500 |
| 2024/08/23 | 5,200 | 5,200 | 5,090 | 5,090 | 800 |
| 2024/08/22 | 5,190 | 5,190 | 5,190 | 5,190 | 100 |
| 2024/08/21 | 5,200 | 5,200 | 5,110 | 5,110 | 400 |
| 2024/08/20 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2024/08/19 | 5,090 | 5,130 | 4,990 | 5,000 | 1,300 |
| 2024/08/14 | 5,010 | 5,010 | 5,010 | 5,010 | 2,000 |
| 2024/08/13 | 4,975 | 5,010 | 4,975 | 5,010 | 300 |
| 2024/08/09 | 4,895 | 4,895 | 4,815 | 4,815 | 400 |
| 2024/08/08 | 4,895 | 4,895 | 4,895 | 4,895 | 200 |
| 2024/08/07 | 4,920 | 4,920 | 4,920 | 4,920 | 400 |
| 2024/08/06 | 4,665 | 5,220 | 4,665 | 4,920 | 400 |
| 2024/08/05 | 4,680 | 4,680 | 4,665 | 4,665 | 600 |
| 2024/08/02 | 5,010 | 5,110 | 4,985 | 5,060 | 700 |
| 2024/08/01 | 5,340 | 5,340 | 5,050 | 5,110 | 1,100 |
| 2024/07/31 | 5,440 | 5,440 | 5,370 | 5,370 | 2,700 |
| 2024/07/30 | 5,300 | 5,350 | 5,200 | 5,330 | 1,500 |
| 2024/07/29 | 5,300 | 5,310 | 5,220 | 5,250 | 900 |
| 2024/07/26 | 5,200 | 5,200 | 5,200 | 5,200 | 300 |
| 2024/07/25 | 5,200 | 5,200 | 5,090 | 5,090 | 400 |
| 2024/07/24 | 5,270 | 5,270 | 5,200 | 5,200 | 700 |
| 2024/07/23 | 5,320 | 5,340 | 5,270 | 5,270 | 5,000 |
| 2024/07/22 | 5,240 | 5,540 | 5,240 | 5,350 | 3,800 |
| 2024/07/19 | 5,190 | 5,240 | 5,170 | 5,240 | 1,800 |
| 2024/07/18 | 5,150 | 5,150 | 5,150 | 5,150 | 400 |
| 2024/07/17 | 5,210 | 5,210 | 5,210 | 5,210 | 200 |
| 2024/07/16 | 5,230 | 5,230 | 5,190 | 5,200 | 1,300 |
| 2024/07/12 | 5,210 | 5,210 | 5,160 | 5,160 | 300 |
| 2024/07/11 | 5,120 | 5,250 | 5,120 | 5,230 | 1,100 |
| 2024/07/10 | 5,150 | 5,150 | 5,060 | 5,110 | 400 |
| 2024/07/09 | 5,250 | 5,250 | 5,170 | 5,170 | 600 |
| 2024/07/05 | 5,250 | 5,250 | 5,250 | 5,250 | 200 |
| 2024/07/04 | 5,240 | 5,260 | 5,240 | 5,250 | 500 |
| 2024/07/03 | 5,230 | 5,290 | 5,200 | 5,290 | 1,000 |
| 2024/07/02 | 5,110 | 5,200 | 5,110 | 5,200 | 500 |
| 2024/07/01 | 5,090 | 5,100 | 5,090 | 5,100 | 300 |
| 2024/06/28 | 5,150 | 5,190 | 5,030 | 5,110 | 2,200 |
| 2024/06/27 | 5,150 | 5,240 | 5,150 | 5,150 | 900 |
| 2024/06/26 | 5,090 | 5,150 | 5,090 | 5,150 | 1,300 |
| 2024/06/25 | 5,090 | 5,090 | 5,080 | 5,090 | 600 |
| 2024/06/24 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2024/06/21 | 5,100 | 5,100 | 5,090 | 5,100 | 800 |
| 2024/06/20 | 4,965 | 5,100 | 4,965 | 5,100 | 600 |
| 2024/06/19 | 4,940 | 4,950 | 4,940 | 4,950 | 400 |
| 2024/06/18 | 4,905 | 4,955 | 4,900 | 4,925 | 900 |
| 2024/06/13 | 4,855 | 4,855 | 4,850 | 4,850 | 200 |
| 2024/06/12 | 4,885 | 4,885 | 4,885 | 4,885 | 100 |
| 2024/06/11 | 4,890 | 4,890 | 4,890 | 4,890 | 1,700 |
| 2024/06/10 | 4,895 | 4,895 | 4,890 | 4,890 | 200 |
| 2024/06/07 | 4,895 | 4,895 | 4,875 | 4,875 | 400 |
| 2024/06/06 | 4,895 | 4,895 | 4,895 | 4,895 | 100 |