日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 3,200 3,200 3,080 3,200 1,900
2019/12/27 3,190 3,190 3,185 3,185 400
2019/12/26 3,165 3,175 3,160 3,160 500
2019/12/25 3,195 3,195 3,195 3,195 300
2019/12/24 3,200 3,200 3,105 3,170 800
2019/12/23 2,990 3,200 2,990 3,130 3,200
2019/12/20 2,947 2,981 2,947 2,981 500
2019/12/19 2,916 2,947 2,916 2,947 1,000
2019/12/18 2,916 2,916 2,916 2,916 100
2019/12/17 2,916 2,916 2,916 2,916 300
2019/12/16 2,860 2,860 2,860 2,860 200
2019/12/13 2,868 2,890 2,868 2,890 200
2019/12/12 2,870 2,918 2,820 2,918 800
2019/12/11 2,858 2,918 2,858 2,879 600
2019/12/10 2,816 2,958 2,808 2,958 900
2019/12/09 2,929 2,950 2,803 2,828 3,000
2019/12/06 2,811 2,910 2,811 2,910 1,300
2019/12/05 2,850 2,850 2,850 2,850 200
2019/12/04 2,850 2,850 2,850 2,850 100
2019/12/03 2,850 2,850 2,850 2,850 500
2019/12/02 2,845 2,850 2,845 2,850 900
2019/11/29 2,836 2,845 2,836 2,845 600
2019/11/28 2,882 2,886 2,866 2,886 500
2019/11/27 2,898 2,898 2,882 2,882 600
2019/11/26 2,861 2,861 2,861 2,861 200
2019/11/25 2,909 2,909 2,859 2,859 200
2019/11/22 2,898 2,898 2,898 2,898 1,800
2019/11/21 2,896 2,896 2,890 2,896 400
2019/11/20 2,880 2,883 2,880 2,883 400
2019/11/19 2,815 2,830 2,815 2,830 300
2019/11/18 2,800 2,800 2,795 2,795 400
2019/11/11 2,803 2,803 2,803 2,803 100
2019/11/07 2,803 2,803 2,803 2,803 200
2019/11/05 2,839 2,839 2,803 2,803 300
2019/11/01 2,800 2,800 2,800 2,800 100
2019/10/31 2,840 2,850 2,840 2,850 700
2019/10/30 2,829 2,849 2,829 2,840 1,700
2019/10/29 2,778 2,829 2,778 2,829 400
2019/10/28 2,778 2,778 2,778 2,778 200
2019/10/25 2,828 2,828 2,778 2,778 700
2019/10/23 2,829 2,829 2,817 2,817 1,100
2019/10/21 2,818 2,829 2,818 2,829 600
2019/10/18 2,768 2,768 2,768 2,768 200
2019/10/17 2,719 2,720 2,719 2,720 200
2019/10/16 2,697 2,697 2,697 2,697 1,900
2019/10/15 2,697 2,697 2,697 2,697 200
2019/10/09 2,697 2,697 2,697 2,697 200
2019/10/07 2,802 2,802 2,752 2,752 300
2019/10/02 2,802 2,802 2,802 2,802 200
2019/10/01 2,802 2,802 2,802 2,802 400
2019/09/30 2,835 2,835 2,802 2,802 800
2019/09/27 2,800 2,801 2,785 2,785 700
2019/09/26 2,800 2,800 2,785 2,785 300
2019/09/25 2,778 2,778 2,778 2,778 200
2019/09/24 2,728 2,728 2,728 2,728 300
2019/09/20 2,760 2,760 2,760 2,760 900
2019/09/19 2,787 2,787 2,738 2,738 1,100
2019/09/18 2,787 2,787 2,687 2,687 300
2019/09/13 2,587 2,587 2,587 2,587 100
2019/09/12 2,587 2,587 2,587 2,587 100
2019/09/11 2,602 2,610 2,550 2,550 800
2019/09/10 2,590 2,590 2,590 2,590 100
2019/09/09 2,599 2,599 2,593 2,593 300
2019/09/06 2,621 2,621 2,621 2,621 100
2019/09/04 2,643 2,643 2,642 2,642 400
2019/09/03 2,649 2,649 2,649 2,649 1,800
2019/09/02 2,612 2,612 2,612 2,612 100
2019/08/30 2,646 2,646 2,646 2,646 500
2019/08/29 2,624 2,625 2,624 2,625 300
2019/08/27 2,587 2,627 2,587 2,627 400
2019/08/26 2,537 2,587 2,537 2,587 300
2019/08/23 2,658 2,658 2,603 2,603 1,300
2019/08/22 2,661 2,661 2,619 2,630 700
2019/08/21 2,611 2,611 2,611 2,611 300
2019/08/20 2,609 2,609 2,603 2,603 200
2019/08/19 2,612 2,612 2,609 2,609 500
2019/08/16 2,685 2,685 2,613 2,613 900
2019/08/15 2,745 2,745 2,701 2,701 200
2019/08/13 2,550 2,601 2,550 2,601 600
2019/08/09 2,699 2,699 2,699 2,699 100
2019/08/08 2,699 2,699 2,699 2,699 100
2019/08/06 2,726 2,726 2,627 2,699 1,000
2019/08/05 2,730 2,730 2,730 2,730 100
2019/08/02 2,859 2,859 2,830 2,830 300
2019/08/01 2,820 2,820 2,820 2,820 500
2019/07/31 2,870 2,870 2,820 2,820 3,300
2019/07/30 2,750 2,782 2,750 2,770 600
2019/07/29 2,750 2,750 2,749 2,750 600
2019/07/26 2,701 2,731 2,701 2,731 800
2019/07/24 2,725 2,725 2,725 2,725 200
2019/07/23 2,837 2,837 2,710 2,720 8,400
2019/07/22 2,800 2,800 2,783 2,787 1,400
2019/07/19 2,692 2,758 2,692 2,758 1,400
2019/07/18 2,760 2,765 2,690 2,690 1,400
2019/07/17 2,699 2,739 2,699 2,732 1,700
2019/07/16 2,660 2,706 2,660 2,680 1,200
2019/07/12 2,720 2,720 2,628 2,650 1,400
2019/07/11 2,638 2,725 2,635 2,725 1,000
2019/07/10 2,600 2,600 2,599 2,600 600
2019/07/09 2,639 2,639 2,583 2,583 400
2019/07/08 2,545 2,550 2,538 2,540 1,000
2019/07/05 2,545 2,545 2,545 2,545 100
2019/07/02 2,502 2,540 2,502 2,540 800
2019/07/01 2,520 2,540 2,505 2,505 500
2019/06/28 2,517 2,517 2,502 2,505 2,300
2019/06/27 2,460 2,460 2,460 2,460 100
2019/06/26 2,458 2,460 2,458 2,460 300
2019/06/25 2,493 2,493 2,459 2,460 500
2019/06/24 2,475 2,490 2,457 2,457 700
2019/06/21 2,550 2,550 2,500 2,500 2,200
2019/06/20 2,516 2,540 2,486 2,540 2,100
2019/06/19 2,517 2,517 2,517 2,517 200
2019/06/18 2,420 2,432 2,420 2,430 400
2019/06/11 2,380 2,380 2,380 2,380 2,000
2019/06/07 2,416 2,416 2,386 2,386 1,400
2019/06/04 2,366 2,366 2,366 2,366 100
2019/06/03 2,401 2,401 2,340 2,350 1,200
2019/05/31 2,454 2,454 2,425 2,425 800
2019/05/30 2,455 2,455 2,439 2,454 800
2019/05/29 2,462 2,469 2,462 2,469 200
2019/05/28 2,463 2,468 2,463 2,463 300
2019/05/24 2,471 2,498 2,450 2,450 600
2019/05/23 2,470 2,470 2,461 2,470 1,500
2019/05/22 2,450 2,450 2,446 2,450 900
2019/05/21 2,449 2,450 2,447 2,450 1,400
2019/05/20 2,409 2,423 2,408 2,421 900
2019/05/17 2,391 2,400 2,391 2,400 600
2019/05/16 2,399 2,400 2,399 2,400 200
2019/05/15 2,399 2,400 2,399 2,400 200
2019/05/14 2,336 2,377 2,336 2,377 400
2019/05/13 2,358 2,358 2,353 2,353 9,900
2019/05/10 2,380 2,380 2,380 2,380 300
2019/05/09 2,395 2,395 2,395 2,395 1,300
2019/05/08 2,400 2,406 2,400 2,406 1,200
2019/05/07 2,400 2,400 2,400 2,400 1,400
2019/04/26 2,390 2,400 2,385 2,400 1,000
2019/04/25 2,385 2,385 2,356 2,385 600
2019/04/24 2,389 2,389 2,360 2,360 800
2019/04/23 2,384 2,384 2,357 2,363 2,100
2019/04/22 2,385 2,385 2,355 2,355 1,600
2019/04/19 2,340 2,390 2,331 2,333 4,300
2019/04/18 2,427 2,427 2,385 2,385 2,000
2019/04/17 2,391 2,397 2,390 2,390 1,700
2019/04/16 2,430 2,430 2,400 2,400 3,300
2019/04/15 2,415 2,415 2,401 2,401 1,300
2019/04/12 2,407 2,407 2,401 2,401 1,700
2019/04/11 2,420 2,420 2,401 2,401 1,800
2019/04/10 2,434 2,434 2,420 2,420 1,500
2019/04/09 2,429 2,479 2,427 2,465 2,500
2019/04/08 2,431 2,439 2,426 2,428 10,800
2019/04/05 2,505 2,505 2,431 2,431 1,800
2019/04/04 2,480 2,481 2,455 2,455 1,500
2019/04/03 2,481 2,491 2,479 2,479 1,500
2019/04/02 2,559 2,579 2,479 2,479 500
2019/04/01 2,465 2,514 2,465 2,510 400
2019/03/29 2,494 2,514 2,494 2,514 800
2019/03/28 2,500 2,500 2,494 2,494 10,300
2019/03/27 2,515 2,515 2,515 2,515 100
2019/03/26 2,535 2,535 2,511 2,515 1,100
2019/03/25 2,615 2,615 2,524 2,526 1,300
2019/03/22 2,605 2,605 2,600 2,600 1,300
2019/03/20 2,610 2,610 2,605 2,608 700
2019/03/19 2,609 2,609 2,587 2,590 500
2019/03/18 2,620 2,620 2,576 2,590 2,900
2019/03/15 2,620 2,620 2,620 2,620 100
2019/03/14 2,636 2,645 2,620 2,620 2,500
2019/03/13 2,632 2,660 2,632 2,637 800
2019/03/12 2,631 2,631 2,631 2,631 200
2019/03/11 2,665 2,666 2,664 2,665 600
2019/03/08 2,665 2,667 2,665 2,667 1,100
2019/03/07 2,710 2,710 2,710 2,710 200
2019/03/06 2,700 2,700 2,700 2,700 800
2019/03/05 2,710 2,710 2,676 2,681 10,200
2019/03/04 2,760 2,760 2,730 2,730 1,800
2019/03/01 2,760 2,760 2,760 2,760 100
2019/02/28 2,785 2,785 2,760 2,760 800
2019/02/27 2,760 2,763 2,759 2,760 2,000
2019/02/25 2,790 2,790 2,760 2,760 300
2019/02/22 2,790 2,790 2,790 2,790 1,200
2019/02/21 2,798 2,798 2,779 2,795 500
2019/02/20 2,809 2,809 2,759 2,759 500
2019/02/19 2,730 2,740 2,717 2,717 500
2019/02/18 2,700 2,730 2,700 2,730 1,500
2019/02/15 2,750 2,750 2,750 2,750 100
2019/02/14 2,757 2,757 2,757 2,757 400
2019/02/13 2,757 2,800 2,757 2,794 600
2019/02/12 2,730 2,765 2,701 2,753 1,100
2019/02/08 3,050 3,050 3,050 3,050 200
2019/02/07 3,050 3,070 3,045 3,045 300
2019/02/05 3,050 3,050 3,050 3,050 100
2019/02/04 3,100 3,100 3,100 3,100 200
2019/02/01 3,040 3,040 3,040 3,040 200
2019/01/31 3,080 3,080 3,000 3,000 1,000
2019/01/30 3,100 3,100 3,100 3,100 100
2019/01/29 3,100 3,100 3,100 3,100 400
2019/01/28 3,150 3,150 3,150 3,150 1,100
2019/01/25 3,350 3,350 3,220 3,220 300
2019/01/23 3,375 3,375 3,375 3,375 800
2019/01/22 3,395 3,395 3,380 3,380 300
2019/01/21 3,280 3,280 3,280 3,280 500
2019/01/18 3,215 3,240 3,215 3,240 200
2019/01/17 3,175 3,175 3,175 3,175 100
2019/01/16 3,150 3,150 3,150 3,150 100
2019/01/15 3,285 3,285 3,285 3,285 100
2019/01/10 3,315 3,315 3,300 3,300 300
2019/01/09 3,095 3,300 3,095 3,300 700
2019/01/07 3,010 3,055 3,010 3,055 600

このページの先頭へ