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
2021/12/30 2,857 2,857 2,800 2,800 4,700
2021/12/29 2,799 2,807 2,757 2,807 1,500
2021/12/28 2,736 2,796 2,736 2,786 1,800
2021/12/27 2,716 2,755 2,716 2,736 900
2021/12/24 2,715 2,715 2,715 2,715 300
2021/12/23 2,702 2,702 2,700 2,702 1,900
2021/12/22 2,708 2,719 2,708 2,719 300
2021/12/21 2,691 2,708 2,691 2,708 500
2021/12/20 2,708 2,708 2,678 2,683 500
2021/12/17 2,721 2,722 2,713 2,713 900
2021/12/16 2,717 2,717 2,717 2,717 200
2021/12/15 2,708 2,711 2,708 2,711 200
2021/12/13 2,751 2,751 2,751 2,751 100
2021/12/09 2,727 2,751 2,727 2,751 300
2021/12/07 2,740 2,751 2,740 2,751 1,900
2021/12/03 2,728 2,728 2,728 2,728 300
2021/12/02 2,726 2,726 2,726 2,726 200
2021/12/01 2,741 2,741 2,741 2,741 200
2021/11/30 2,735 2,740 2,734 2,740 3,100
2021/11/29 2,732 2,738 2,723 2,723 5,700
2021/11/26 2,740 2,741 2,740 2,740 500
2021/11/25 2,736 2,744 2,726 2,741 1,200
2021/11/24 2,744 2,744 2,744 2,744 200
2021/11/22 2,754 2,754 2,754 2,754 1,000
2021/11/19 2,720 2,731 2,720 2,731 200
2021/11/18 2,714 2,714 2,713 2,713 200
2021/11/17 2,712 2,716 2,712 2,715 1,000
2021/11/16 2,704 2,708 2,704 2,708 400
2021/11/15 2,695 2,700 2,695 2,695 3,100
2021/11/12 2,700 2,700 2,695 2,695 1,400
2021/11/10 2,700 2,700 2,700 2,700 100
2021/11/09 2,711 2,711 2,698 2,700 4,300
2021/11/08 2,732 2,732 2,708 2,711 2,500
2021/11/05 2,748 2,748 2,747 2,747 200
2021/11/02 2,755 2,755 2,755 2,755 100
2021/10/29 2,799 2,799 2,750 2,750 1,700
2021/10/28 2,774 2,774 2,754 2,754 300
2021/10/27 2,750 2,750 2,742 2,748 400
2021/10/26 2,741 2,750 2,741 2,750 500
2021/10/25 2,749 2,749 2,739 2,739 500
2021/10/22 2,737 2,749 2,735 2,749 1,600
2021/10/21 2,763 2,763 2,737 2,738 600
2021/10/20 2,750 2,750 2,738 2,738 400
2021/10/19 2,736 2,750 2,735 2,750 700
2021/10/15 2,745 2,750 2,721 2,747 2,400
2021/10/14 2,707 2,707 2,705 2,705 200
2021/10/12 2,708 2,708 2,708 2,708 100
2021/10/11 2,720 2,720 2,714 2,714 500
2021/10/07 2,708 2,708 2,706 2,708 500
2021/10/06 2,713 2,713 2,706 2,706 600
2021/10/04 2,728 2,728 2,726 2,726 300
2021/10/01 2,771 2,771 2,732 2,733 1,300
2021/09/30 2,751 2,771 2,751 2,771 2,500
2021/09/29 2,758 2,772 2,757 2,772 1,400
2021/09/28 2,756 2,770 2,756 2,770 1,900
2021/09/27 2,707 2,750 2,707 2,750 1,100
2021/09/24 2,696 2,696 2,696 2,696 200
2021/09/22 2,710 2,711 2,673 2,695 2,300
2021/09/21 2,732 2,732 2,705 2,710 600
2021/09/17 2,729 2,733 2,729 2,732 900
2021/09/16 2,715 2,719 2,715 2,719 200
2021/09/15 2,715 2,715 2,715 2,715 100
2021/09/14 2,718 2,718 2,696 2,696 600
2021/09/13 2,707 2,707 2,705 2,705 400
2021/09/10 2,710 2,710 2,703 2,705 1,000
2021/09/09 2,707 2,707 2,707 2,707 100
2021/09/08 2,719 2,719 2,719 2,719 200
2021/09/07 2,693 2,701 2,693 2,701 300
2021/09/06 2,685 2,691 2,685 2,691 800
2021/09/03 2,684 2,685 2,684 2,685 5,200
2021/09/02 2,683 2,683 2,683 2,683 200
2021/09/01 2,681 2,681 2,681 2,681 100
2021/08/31 2,732 2,732 2,681 2,681 1,800
2021/08/30 2,708 2,708 2,705 2,707 500
2021/08/27 2,693 2,694 2,689 2,689 300
2021/08/26 2,666 2,666 2,662 2,662 200
2021/08/25 2,652 2,654 2,652 2,654 2,400
2021/08/24 2,696 2,696 2,696 2,696 100
2021/08/23 2,710 2,710 2,710 2,710 1,000
2021/08/20 2,710 2,710 2,676 2,676 900
2021/08/19 2,715 2,715 2,671 2,698 500
2021/08/18 2,665 2,665 2,651 2,665 3,300
2021/08/17 2,720 2,720 2,660 2,660 3,900
2021/08/16 2,694 2,705 2,694 2,701 600
2021/08/13 2,720 2,720 2,720 2,720 200
2021/08/12 2,693 2,710 2,693 2,710 200
2021/08/11 2,685 2,685 2,685 2,685 200
2021/08/10 2,724 2,724 2,670 2,685 1,200
2021/08/06 2,750 2,750 2,750 2,750 600
2021/08/03 2,750 2,750 2,750 2,750 100
2021/08/02 2,733 2,734 2,733 2,734 500
2021/07/30 2,816 2,816 2,716 2,756 6,700
2021/07/29 2,810 2,825 2,810 2,818 1,400
2021/07/28 2,789 2,793 2,789 2,793 400
2021/07/27 2,770 2,832 2,770 2,832 1,000
2021/07/26 2,765 2,765 2,765 2,765 100
2021/07/21 2,800 2,800 2,787 2,787 8,000
2021/07/20 2,749 2,764 2,749 2,758 2,000
2021/07/19 2,750 2,751 2,744 2,749 900
2021/07/16 2,718 2,750 2,718 2,750 2,600
2021/07/15 2,720 2,729 2,715 2,722 2,400
2021/07/14 2,700 2,718 2,700 2,718 400
2021/07/13 2,687 2,711 2,681 2,685 1,400
2021/07/12 2,680 2,680 2,680 2,680 100
2021/07/09 2,670 2,670 2,669 2,670 400
2021/07/08 2,670 2,670 2,670 2,670 100
2021/07/07 2,680 2,680 2,670 2,670 200
2021/07/05 2,695 2,695 2,685 2,685 200
2021/07/02 2,695 2,695 2,695 2,695 100
2021/07/01 2,700 2,700 2,700 2,700 300
2021/06/30 2,715 2,715 2,697 2,697 4,800
2021/06/29 2,666 2,666 2,645 2,665 1,500
2021/06/28 2,695 2,695 2,677 2,695 1,600
2021/06/25 2,709 2,709 2,692 2,700 1,000
2021/06/24 2,669 2,680 2,668 2,680 900
2021/06/23 2,674 2,680 2,674 2,675 2,300
2021/06/22 2,687 2,700 2,671 2,690 1,800
2021/06/21 2,698 2,698 2,673 2,673 300
2021/06/18 2,699 2,700 2,699 2,700 200
2021/06/17 2,690 2,699 2,671 2,699 600
2021/06/16 2,690 2,690 2,676 2,690 900
2021/06/15 2,690 2,700 2,671 2,690 1,800
2021/06/14 2,670 2,690 2,670 2,690 1,400
2021/06/11 2,700 2,700 2,689 2,690 1,500
2021/06/10 2,690 2,690 2,690 2,690 300
2021/06/09 2,700 2,700 2,700 2,700 600
2021/06/08 2,748 2,748 2,705 2,729 900
2021/06/07 2,705 2,710 2,686 2,710 400
2021/06/04 2,735 2,735 2,730 2,730 300
2021/06/03 2,714 2,730 2,714 2,730 200
2021/06/02 2,702 2,713 2,702 2,713 1,300
2021/06/01 2,740 2,740 2,740 2,740 100
2021/05/31 2,761 2,761 2,740 2,740 1,800
2021/05/28 2,730 2,730 2,705 2,719 700
2021/05/27 2,700 2,710 2,700 2,710 200
2021/05/26 2,721 2,721 2,681 2,681 1,800
2021/05/25 2,744 2,744 2,726 2,726 400
2021/05/24 2,701 2,701 2,700 2,701 1,300
2021/05/21 2,705 2,705 2,700 2,705 3,200
2021/05/20 2,749 2,749 2,724 2,727 500
2021/05/19 2,746 2,746 2,701 2,701 300
2021/05/18 2,673 2,703 2,673 2,703 300
2021/05/17 2,735 2,760 2,677 2,689 2,500
2021/05/14 2,700 2,700 2,676 2,700 1,000
2021/05/13 2,665 2,674 2,665 2,673 700
2021/05/12 2,679 2,679 2,672 2,672 1,000
2021/05/11 2,729 2,729 2,729 2,729 300
2021/05/10 2,680 2,730 2,680 2,715 800
2021/05/07 2,660 2,661 2,660 2,661 200
2021/04/30 2,700 2,700 2,700 2,700 1,600
2021/04/28 2,650 2,655 2,650 2,650 300
2021/04/27 2,618 2,622 2,618 2,622 1,800
2021/04/26 2,680 2,680 2,625 2,625 1,500
2021/04/23 2,677 2,680 2,674 2,680 1,600
2021/04/22 2,679 2,679 2,679 2,679 400
2021/04/21 2,711 2,711 2,680 2,680 1,600
2021/04/19 2,686 2,719 2,686 2,719 200
2021/04/16 2,710 2,710 2,684 2,684 200
2021/04/15 2,668 2,705 2,668 2,705 1,100
2021/04/14 2,670 2,700 2,670 2,700 200
2021/04/12 2,700 2,700 2,700 2,700 100
2021/04/09 2,700 2,700 2,668 2,668 700
2021/04/08 2,691 2,691 2,675 2,680 1,000
2021/04/06 2,749 2,749 2,700 2,700 800
2021/04/05 2,707 2,720 2,701 2,701 2,400
2021/04/02 2,748 2,748 2,706 2,706 400
2021/04/01 2,750 2,750 2,750 2,750 100
2021/03/31 2,749 2,749 2,699 2,739 2,300
2021/03/30 2,649 2,696 2,644 2,687 1,800
2021/03/29 2,790 2,790 2,716 2,746 1,700
2021/03/26 2,730 2,771 2,688 2,690 5,100
2021/03/25 2,729 2,740 2,714 2,728 5,000
2021/03/24 2,723 2,723 2,723 2,723 100
2021/03/23 2,753 2,765 2,650 2,723 14,600
2021/03/22 2,770 2,783 2,760 2,769 4,500
2021/03/19 2,750 2,800 2,750 2,770 1,000
2021/03/18 2,727 2,750 2,725 2,750 1,800
2021/03/17 2,730 2,730 2,729 2,729 1,700
2021/03/16 2,729 2,729 2,711 2,721 500
2021/03/15 2,650 2,739 2,650 2,729 2,700
2021/03/12 2,620 2,650 2,610 2,650 6,000
2021/03/11 2,631 2,631 2,620 2,620 2,000
2021/03/10 2,616 2,646 2,616 2,631 1,200
2021/03/09 2,649 2,649 2,629 2,639 1,600
2021/03/08 2,645 2,649 2,645 2,649 1,100
2021/03/05 2,620 2,649 2,620 2,649 200
2021/03/04 2,650 2,650 2,610 2,620 3,400
2021/03/03 2,690 2,690 2,641 2,650 1,700
2021/03/02 2,652 2,720 2,652 2,690 1,000
2021/03/01 2,651 2,654 2,640 2,652 5,700
2021/02/26 2,700 2,700 2,700 2,700 4,100
2021/02/25 2,730 2,750 2,726 2,726 3,500
2021/02/24 2,767 2,767 2,725 2,730 1,000
2021/02/22 2,730 2,748 2,707 2,717 5,800
2021/02/19 2,850 2,850 2,830 2,830 1,000
2021/02/18 2,920 2,920 2,822 2,822 900
2021/02/17 2,930 2,930 2,920 2,920 600
2021/02/16 2,941 2,941 2,941 2,941 400
2021/02/15 2,972 2,980 2,972 2,980 500
2021/02/10 2,955 2,955 2,955 2,955 100
2021/02/09 2,955 2,955 2,955 2,955 100
2021/02/08 2,990 2,990 2,950 2,989 700
2021/02/05 2,950 2,960 2,950 2,960 200
2021/02/04 2,964 2,964 2,959 2,960 400
2021/02/03 2,972 2,972 2,960 2,964 500
2021/02/01 2,975 2,978 2,975 2,978 200
2021/01/29 2,970 2,980 2,970 2,980 1,700
2021/01/28 2,940 2,950 2,940 2,950 300
2021/01/27 2,926 2,943 2,926 2,943 300
2021/01/25 2,972 2,972 2,943 2,943 300
2021/01/22 2,969 2,972 2,969 2,972 1,200
2021/01/21 2,965 2,980 2,965 2,980 500
2021/01/20 2,970 2,970 2,961 2,961 300
2021/01/19 2,940 2,940 2,940 2,940 100
2021/01/18 2,970 2,970 2,918 2,958 500
2021/01/15 2,903 2,972 2,903 2,972 300
2021/01/14 2,880 2,930 2,880 2,930 300
2021/01/13 2,914 2,914 2,824 2,910 800
2021/01/08 2,920 2,920 2,920 2,920 300
2021/01/07 2,920 2,926 2,920 2,920 800
2021/01/06 2,922 2,950 2,922 2,950 300
2021/01/05 2,920 2,920 2,920 2,920 100
2021/01/04 2,980 2,980 2,920 2,920 800

このページの先頭へ