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
2020/12/30 2,980 3,000 2,900 2,980 5,900
2020/12/29 2,781 2,800 2,758 2,780 600
2020/12/25 2,729 2,729 2,721 2,721 2,700
2020/12/24 2,758 2,758 2,758 2,758 100
2020/12/23 2,765 2,766 2,751 2,763 2,600
2020/12/22 2,761 2,779 2,761 2,779 1,700
2020/12/21 2,789 2,810 2,785 2,785 600
2020/12/18 2,755 2,789 2,755 2,789 200
2020/12/17 2,745 2,745 2,745 2,745 100
2020/12/16 2,742 2,742 2,741 2,741 200
2020/12/15 2,750 2,751 2,750 2,750 1,100
2020/12/14 2,750 2,750 2,750 2,750 400
2020/12/11 2,729 2,729 2,729 2,729 100
2020/12/10 2,713 2,733 2,713 2,729 300
2020/12/09 2,712 2,764 2,712 2,764 500
2020/12/08 2,717 2,752 2,717 2,752 300
2020/12/07 2,700 2,739 2,700 2,739 400
2020/12/04 2,822 2,822 2,822 2,822 1,100
2020/12/03 2,773 2,822 2,773 2,822 200
2020/12/01 2,867 2,867 2,860 2,860 300
2020/11/30 2,867 2,867 2,866 2,866 1,600
2020/11/27 2,786 2,800 2,760 2,800 900
2020/11/25 2,786 2,786 2,769 2,769 600
2020/11/24 2,796 2,796 2,696 2,696 1,400
2020/11/20 2,780 2,796 2,780 2,796 1,200
2020/11/19 2,816 2,816 2,766 2,780 700
2020/11/18 2,816 2,816 2,816 2,816 300
2020/11/17 2,850 2,850 2,816 2,816 200
2020/11/13 2,850 2,850 2,850 2,850 100
2020/11/11 2,850 2,850 2,850 2,850 100
2020/11/10 2,927 2,927 2,864 2,864 600
2020/11/09 2,950 2,966 2,914 2,950 1,300
2020/11/06 2,900 2,900 2,900 2,900 100
2020/11/05 2,900 2,900 2,900 2,900 200
2020/11/02 2,877 2,878 2,877 2,878 300
2020/10/30 2,967 2,967 2,833 2,877 2,000
2020/10/29 2,820 2,820 2,815 2,815 300
2020/10/28 2,820 2,820 2,820 2,820 100
2020/10/26 2,815 2,820 2,815 2,820 200
2020/10/23 2,842 2,842 2,820 2,820 5,400
2020/10/22 2,839 2,839 2,792 2,792 1,200
2020/10/21 2,816 2,816 2,801 2,810 600
2020/10/20 2,778 2,791 2,778 2,788 400
2020/10/19 2,768 2,778 2,768 2,778 200
2020/10/15 2,800 2,800 2,800 2,800 100
2020/10/14 2,760 2,810 2,760 2,810 600
2020/10/13 2,761 2,761 2,761 2,761 100
2020/10/09 2,700 2,762 2,700 2,762 500
2020/10/08 2,664 2,762 2,664 2,750 600
2020/10/06 2,710 2,720 2,710 2,712 400
2020/10/05 2,730 2,770 2,730 2,770 700
2020/10/02 2,777 2,777 2,730 2,730 300
2020/09/30 2,708 2,754 2,708 2,725 1,100
2020/09/29 2,689 2,689 2,650 2,658 800
2020/09/28 2,630 2,630 2,630 2,630 100
2020/09/25 2,600 2,620 2,600 2,620 500
2020/09/24 2,600 2,600 2,600 2,600 100
2020/09/23 2,660 2,660 2,577 2,587 2,400
2020/09/18 2,649 2,649 2,641 2,641 300
2020/09/17 2,599 2,599 2,599 2,599 200
2020/09/16 2,540 2,555 2,540 2,555 300
2020/09/15 2,470 2,470 2,470 2,470 200
2020/09/14 2,426 2,426 2,426 2,426 100
2020/09/10 2,450 2,476 2,450 2,476 200
2020/09/03 2,500 2,500 2,500 2,500 100
2020/09/02 2,528 2,560 2,528 2,550 1,400
2020/09/01 2,547 2,624 2,525 2,528 2,200
2020/08/31 2,517 2,547 2,495 2,547 1,000
2020/08/28 2,581 2,581 2,566 2,566 600
2020/08/26 2,553 2,553 2,531 2,531 600
2020/08/25 2,602 2,602 2,582 2,582 400
2020/08/21 2,579 2,590 2,552 2,552 2,000
2020/08/20 2,550 2,579 2,538 2,579 600
2020/08/19 2,529 2,551 2,529 2,544 800
2020/08/18 2,471 2,490 2,471 2,490 300
2020/08/17 2,450 2,450 2,450 2,450 100
2020/08/13 2,499 2,499 2,499 2,499 100
2020/08/12 2,599 2,599 2,599 2,599 600
2020/08/11 2,450 2,636 2,450 2,599 2,100
2020/08/07 2,325 2,350 2,325 2,350 800
2020/08/06 2,390 2,390 2,318 2,340 1,800
2020/08/05 2,350 2,390 2,350 2,390 500
2020/08/03 2,380 2,380 2,350 2,350 500
2020/07/31 2,419 2,420 2,351 2,420 5,300
2020/07/30 2,419 2,420 2,387 2,417 900
2020/07/29 2,401 2,414 2,400 2,410 1,500
2020/07/28 2,371 2,425 2,371 2,425 700
2020/07/27 2,400 2,400 2,385 2,385 200
2020/07/22 2,498 2,523 2,372 2,386 11,800
2020/07/21 2,208 2,260 2,208 2,260 2,900
2020/07/20 2,209 2,209 2,201 2,208 1,100
2020/07/17 2,209 2,209 2,209 2,209 100
2020/07/16 2,185 2,194 2,185 2,194 1,400
2020/07/15 2,101 2,160 2,101 2,160 1,500
2020/07/14 2,080 2,099 2,079 2,099 1,400
2020/07/13 2,080 2,081 2,080 2,080 900
2020/07/10 2,064 2,064 2,061 2,061 700
2020/07/09 2,064 2,064 2,064 2,064 400
2020/07/08 2,064 2,064 2,064 2,064 400
2020/07/07 2,089 2,089 2,064 2,064 800
2020/07/06 2,089 2,089 2,089 2,089 200
2020/07/03 2,074 2,074 2,074 2,074 200
2020/07/02 2,141 2,144 2,124 2,124 600
2020/07/01 2,180 2,180 2,150 2,150 400
2020/06/30 2,180 2,180 2,180 2,180 1,900
2020/06/29 2,162 2,178 2,161 2,178 1,300
2020/06/26 2,169 2,194 2,169 2,178 1,600
2020/06/25 2,169 2,169 2,169 2,169 200
2020/06/24 2,160 2,170 2,160 2,160 300
2020/06/23 2,160 2,160 2,160 2,160 1,100
2020/06/22 2,177 2,177 2,134 2,160 500
2020/06/19 2,136 2,180 2,121 2,152 800
2020/06/18 2,082 2,086 2,082 2,086 300
2020/06/16 2,053 2,095 2,053 2,080 800
2020/06/15 2,023 2,032 2,000 2,013 800
2020/06/12 2,060 2,060 2,002 2,021 700
2020/06/11 2,140 2,140 2,094 2,094 1,200
2020/06/10 2,130 2,130 2,130 2,130 100
2020/06/09 2,145 2,145 2,131 2,131 900
2020/06/08 2,189 2,189 2,152 2,152 800
2020/06/05 2,189 2,189 2,185 2,185 200
2020/06/04 2,155 2,188 2,155 2,188 700
2020/06/03 2,155 2,159 2,153 2,154 1,600
2020/06/02 2,154 2,175 2,154 2,155 500
2020/06/01 2,170 2,170 2,153 2,153 400
2020/05/29 2,156 2,220 2,156 2,220 1,200
2020/05/28 2,230 2,252 2,200 2,200 1,000
2020/05/27 2,193 2,200 2,190 2,200 600
2020/05/26 2,182 2,198 2,182 2,193 700
2020/05/25 2,168 2,169 2,141 2,141 1,100
2020/05/22 2,197 2,197 2,134 2,134 1,500
2020/05/21 2,194 2,194 2,160 2,165 700
2020/05/20 2,188 2,188 2,160 2,172 1,400
2020/05/19 2,165 2,173 2,163 2,163 1,200
2020/05/18 2,265 2,265 2,155 2,155 1,700
2020/04/30 2,365 2,365 2,365 2,365 600
2020/04/28 2,236 2,265 2,236 2,265 300
2020/04/27 2,231 2,231 2,222 2,222 500
2020/04/24 2,231 2,231 2,231 2,231 300
2020/04/23 2,188 2,191 2,165 2,165 1,700
2020/04/22 2,223 2,223 2,178 2,188 600
2020/04/21 2,200 2,200 2,173 2,173 500
2020/04/20 2,200 2,238 2,158 2,158 700
2020/04/17 2,198 2,198 2,190 2,190 400
2020/04/16 2,206 2,212 2,206 2,207 1,200
2020/04/14 2,168 2,168 2,138 2,138 600
2020/04/13 2,165 2,168 2,165 2,168 2,600
2020/04/10 2,115 2,174 2,106 2,151 900
2020/04/09 2,089 2,215 2,089 2,215 1,100
2020/04/08 2,065 2,065 2,065 2,065 100
2020/04/07 2,109 2,118 2,067 2,067 700
2020/04/06 2,078 2,078 2,070 2,070 900
2020/04/03 2,110 2,110 2,110 2,110 100
2020/03/31 2,139 2,139 2,138 2,138 700
2020/03/30 1,965 2,037 1,965 1,971 1,100
2020/03/27 2,080 2,080 2,024 2,024 1,600
2020/03/26 2,025 2,097 2,025 2,061 2,200
2020/03/25 2,149 2,198 2,149 2,175 1,700
2020/03/24 1,966 2,049 1,966 2,049 600
2020/03/23 1,940 1,948 1,898 1,948 2,200
2020/03/19 1,871 1,871 1,820 1,820 1,500
2020/03/18 1,850 1,886 1,850 1,885 300
2020/03/17 1,782 1,934 1,770 1,854 1,700
2020/03/16 1,895 1,925 1,830 1,830 8,100
2020/03/13 1,799 1,972 1,782 1,935 2,600
2020/03/12 2,180 2,180 2,100 2,150 900
2020/03/11 2,180 2,210 2,180 2,180 900
2020/03/10 2,120 2,165 2,120 2,165 1,100
2020/03/09 2,310 2,310 2,215 2,230 3,200
2020/03/06 2,382 2,396 2,331 2,331 1,600
2020/03/05 2,400 2,400 2,376 2,382 1,900
2020/03/04 2,404 2,408 2,389 2,389 2,200
2020/03/03 2,470 2,470 2,436 2,436 1,700
2020/03/02 2,404 2,461 2,404 2,420 3,000
2020/02/28 2,500 2,500 2,403 2,410 3,100
2020/02/27 2,535 2,535 2,502 2,508 1,300
2020/02/26 2,550 2,550 2,550 2,550 400
2020/02/25 2,620 2,620 2,533 2,539 2,000
2020/02/21 2,632 2,635 2,629 2,629 1,700
2020/02/20 2,699 2,699 2,611 2,631 1,600
2020/02/19 2,720 2,740 2,683 2,688 1,300
2020/02/18 2,723 2,723 2,670 2,670 1,400
2020/02/17 2,743 2,743 2,673 2,673 700
2020/02/14 2,828 2,833 2,743 2,743 1,500
2020/02/13 2,840 2,845 2,830 2,830 400
2020/02/12 2,871 2,871 2,861 2,861 500
2020/02/10 2,872 2,877 2,871 2,871 900
2020/02/07 2,880 2,889 2,873 2,873 500
2020/02/06 2,911 2,921 2,880 2,880 300
2020/02/05 2,850 2,900 2,850 2,900 200
2020/02/04 2,850 2,850 2,850 2,850 300
2020/02/03 2,850 2,850 2,830 2,850 1,100
2020/01/31 2,845 2,875 2,845 2,860 900
2020/01/30 2,881 2,881 2,862 2,862 700
2020/01/29 2,905 2,905 2,881 2,901 600
2020/01/28 2,900 2,900 2,900 2,900 700
2020/01/27 3,005 3,005 2,900 2,900 700
2020/01/24 3,035 3,035 3,005 3,005 500
2020/01/23 3,070 3,070 3,005 3,005 1,500
2020/01/22 3,000 3,000 3,000 3,000 300
2020/01/21 2,948 2,950 2,941 2,950 800
2020/01/20 2,886 2,898 2,862 2,898 1,300
2020/01/17 3,010 3,010 2,885 2,900 1,800
2020/01/16 2,993 3,005 2,993 3,005 300
2020/01/15 2,991 2,991 2,990 2,990 200
2020/01/14 3,090 3,095 3,000 3,000 1,900
2020/01/10 3,085 3,085 3,085 3,085 100
2020/01/09 3,080 3,080 3,030 3,030 200
2020/01/08 3,040 3,040 2,971 2,995 400
2020/01/07 3,020 3,020 2,987 2,987 1,100
2020/01/06 3,210 3,245 3,020 3,020 3,600

このページの先頭へ