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
2022/12/30 3,110 3,110 3,090 3,090 3,500
2022/12/29 3,115 3,150 3,110 3,150 1,600
2022/12/28 3,100 3,110 3,085 3,085 1,400
2022/12/27 3,080 3,100 3,080 3,100 1,000
2022/12/26 2,999 3,055 2,999 3,055 2,500
2022/12/23 3,000 3,000 2,952 2,952 1,200
2022/12/22 3,000 3,015 3,000 3,015 200
2022/12/21 3,000 3,000 3,000 3,000 100
2022/12/20 2,980 2,980 2,980 2,980 100
2022/12/19 2,931 2,950 2,931 2,950 1,500
2022/12/16 2,990 2,990 2,990 2,990 900
2022/12/13 2,990 2,990 2,990 2,990 300
2022/12/12 2,990 2,990 2,990 2,990 100
2022/12/09 3,005 3,005 3,005 3,005 100
2022/12/08 3,005 3,005 3,005 3,005 200
2022/12/07 3,020 3,020 3,020 3,020 100
2022/12/06 3,050 3,055 3,050 3,055 200
2022/12/05 3,065 3,065 3,050 3,050 200
2022/12/02 3,105 3,105 3,105 3,105 100
2022/12/01 3,135 3,135 3,135 3,135 200
2022/11/30 3,120 3,130 3,120 3,130 1,200
2022/11/29 3,065 3,130 3,065 3,130 1,000
2022/11/25 3,045 3,045 3,030 3,030 700
2022/11/22 3,025 3,025 3,025 3,025 900
2022/11/21 3,005 3,010 3,005 3,010 400
2022/11/18 3,015 3,015 3,005 3,005 300
2022/11/17 3,015 3,015 3,015 3,015 100
2022/11/15 2,997 2,997 2,997 2,997 100
2022/11/14 2,954 2,954 2,929 2,929 200
2022/11/11 3,000 3,000 3,000 3,000 100
2022/11/08 3,025 3,025 3,000 3,000 200
2022/11/01 3,025 3,025 3,025 3,025 200
2022/10/31 3,085 3,090 3,025 3,025 1,200
2022/10/28 3,045 3,110 3,045 3,055 1,200
2022/10/27 3,040 3,040 3,040 3,040 100
2022/10/26 3,050 3,050 3,010 3,010 200
2022/10/25 3,050 3,050 3,050 3,050 200
2022/10/21 3,000 3,000 3,000 3,000 800
2022/10/20 2,999 2,999 2,970 2,970 200
2022/10/18 2,932 2,932 2,932 2,932 100
2022/10/17 2,920 2,920 2,920 2,920 100
2022/10/06 2,912 2,912 2,912 2,912 100
2022/10/04 2,925 2,925 2,925 2,925 100
2022/10/03 2,933 2,933 2,929 2,929 200
2022/09/30 2,955 2,955 2,928 2,931 1,300
2022/09/29 2,955 2,955 2,942 2,955 1,000
2022/09/28 2,951 2,980 2,913 2,945 700
2022/09/27 2,880 2,900 2,880 2,900 700
2022/09/26 2,880 2,880 2,851 2,851 200
2022/09/22 2,890 2,890 2,890 2,890 1,100
2022/09/21 2,873 2,889 2,873 2,889 200
2022/09/20 2,860 2,860 2,860 2,860 100
2022/09/14 2,833 2,833 2,833 2,833 100
2022/09/13 2,835 2,883 2,835 2,883 800
2022/09/12 2,890 2,890 2,877 2,877 400
2022/09/07 2,894 2,894 2,894 2,894 100
2022/09/05 2,879 2,879 2,879 2,879 100
2022/09/02 2,855 2,855 2,855 2,855 300
2022/09/01 2,899 2,899 2,899 2,899 100
2022/08/31 2,922 2,922 2,899 2,899 1,400
2022/08/30 2,900 2,900 2,900 2,900 600
2022/08/26 2,881 2,899 2,874 2,874 400
2022/08/25 2,899 2,899 2,899 2,899 300
2022/08/23 2,899 2,899 2,899 2,899 2,700
2022/08/22 2,877 2,899 2,874 2,899 500
2022/08/19 2,895 2,923 2,888 2,888 1,600
2022/08/17 2,800 2,800 2,800 2,800 2,100
2022/08/12 2,820 2,820 2,820 2,820 100
2022/08/10 2,872 2,872 2,811 2,811 300
2022/08/08 2,900 2,900 2,890 2,890 500
2022/08/05 2,935 2,935 2,901 2,901 400
2022/08/04 2,940 2,940 2,940 2,940 100
2022/08/02 2,980 2,980 2,951 2,951 500
2022/08/01 3,000 3,000 3,000 3,000 400
2022/07/29 3,120 3,120 3,050 3,050 4,700
2022/07/28 3,025 3,050 3,010 3,050 1,000
2022/07/27 3,000 3,000 2,970 2,995 500
2022/07/26 3,000 3,000 3,000 3,000 600
2022/07/25 3,010 3,045 3,000 3,030 1,100
2022/07/22 3,020 3,020 2,960 2,960 9,000
2022/07/21 2,909 2,920 2,900 2,920 2,000
2022/07/20 2,950 2,950 2,900 2,900 1,900
2022/07/19 2,844 3,000 2,844 2,950 3,000
2022/07/14 2,794 2,794 2,794 2,794 100
2022/07/13 2,771 2,771 2,771 2,771 100
2022/07/11 2,821 2,821 2,821 2,821 100
2022/07/08 2,725 2,725 2,721 2,721 300
2022/07/07 2,720 2,720 2,720 2,720 100
2022/07/06 2,765 2,765 2,765 2,765 400
2022/07/04 2,761 2,761 2,761 2,761 200
2022/07/01 3,080 3,100 2,811 2,811 1,600
2022/06/30 2,965 2,965 2,960 2,960 4,100
2022/06/29 2,800 2,900 2,800 2,865 2,000
2022/06/28 2,730 2,750 2,730 2,750 400
2022/06/27 2,670 2,700 2,670 2,700 1,100
2022/06/24 2,670 2,670 2,670 2,670 300
2022/06/23 2,568 2,570 2,568 2,570 1,300
2022/06/22 2,594 2,610 2,577 2,577 800
2022/06/21 2,540 2,577 2,540 2,577 300
2022/06/20 2,560 2,573 2,515 2,515 800
2022/06/17 2,575 2,575 2,551 2,551 1,300
2022/06/16 2,569 2,580 2,569 2,580 300
2022/06/14 2,580 2,580 2,570 2,580 400
2022/06/10 2,580 2,580 2,580 2,580 200
2022/06/09 2,597 2,597 2,597 2,597 100
2022/06/08 2,575 2,575 2,575 2,575 200
2022/06/07 2,575 2,575 2,575 2,575 100
2022/06/03 2,573 2,573 2,573 2,573 100
2022/06/02 2,599 2,599 2,599 2,599 200
2022/06/01 2,599 2,599 2,599 2,599 100
2022/05/31 2,597 2,599 2,597 2,599 1,500
2022/05/30 2,599 2,599 2,590 2,599 500
2022/05/27 2,584 2,584 2,584 2,584 200
2022/05/26 2,582 2,582 2,582 2,582 200
2022/05/25 2,591 2,591 2,591 2,591 200
2022/05/24 2,543 2,543 2,541 2,541 300
2022/05/23 2,596 2,596 2,523 2,523 1,500
2022/05/20 2,551 2,551 2,551 2,551 300
2022/05/17 2,549 2,551 2,549 2,551 400
2022/05/16 2,570 2,570 2,550 2,551 1,000
2022/05/06 2,563 2,563 2,563 2,563 400
2022/04/28 2,576 2,576 2,563 2,563 1,600
2022/04/27 2,551 2,563 2,551 2,563 700
2022/04/26 2,555 2,555 2,550 2,550 200
2022/04/25 2,549 2,557 2,549 2,555 4,600
2022/04/22 2,597 2,597 2,549 2,549 1,200
2022/04/21 2,558 2,558 2,558 2,558 100
2022/04/20 2,513 2,526 2,513 2,526 200
2022/04/19 2,481 2,521 2,481 2,513 300
2022/04/18 2,470 2,470 2,470 2,470 100
2022/04/13 2,451 2,466 2,451 2,466 200
2022/04/12 2,451 2,451 2,451 2,451 100
2022/04/08 2,450 2,450 2,450 2,450 600
2022/04/07 2,467 2,467 2,467 2,467 100
2022/04/04 2,456 2,456 2,456 2,456 100
2022/04/01 2,456 2,456 2,456 2,456 500
2022/03/31 2,541 2,541 2,541 2,541 1,500
2022/03/30 2,521 2,550 2,450 2,491 1,200
2022/03/29 2,545 2,551 2,545 2,551 1,300
2022/03/28 2,544 2,579 2,544 2,544 900
2022/03/25 2,547 2,547 2,520 2,544 600
2022/03/24 2,534 2,547 2,520 2,547 1,200
2022/03/23 2,580 2,580 2,580 2,580 1,300
2022/03/22 2,540 2,540 2,530 2,530 600
2022/03/18 2,508 2,514 2,500 2,514 400
2022/03/17 2,504 2,504 2,504 2,504 100
2022/03/15 2,505 2,505 2,474 2,474 1,500
2022/03/14 2,465 2,505 2,465 2,505 300
2022/03/11 2,511 2,512 2,450 2,474 3,300
2022/03/07 2,559 2,559 2,559 2,559 100
2022/03/02 2,577 2,577 2,577 2,577 500
2022/03/01 2,542 2,542 2,527 2,527 700
2022/02/28 2,578 2,578 2,554 2,554 1,600
2022/02/25 2,550 2,558 2,550 2,558 500
2022/02/24 2,525 2,535 2,511 2,511 10,500
2022/02/22 2,579 2,579 2,542 2,542 3,900
2022/02/21 2,560 2,563 2,560 2,563 500
2022/02/18 2,610 2,610 2,598 2,598 1,600
2022/02/17 2,601 2,619 2,601 2,619 200
2022/02/16 2,605 2,605 2,594 2,594 1,500
2022/02/15 2,650 2,650 2,595 2,595 1,200
2022/02/14 2,647 2,647 2,597 2,632 600
2022/02/10 2,683 2,683 2,683 2,683 100
2022/02/09 2,677 2,683 2,677 2,683 400
2022/02/08 2,671 2,677 2,671 2,677 600
2022/02/07 2,703 2,703 2,680 2,680 500
2022/02/03 2,710 2,710 2,705 2,705 400
2022/02/02 2,686 2,721 2,686 2,721 1,000
2022/02/01 2,685 2,685 2,685 2,685 200
2022/01/31 2,670 2,696 2,670 2,685 5,400
2022/01/28 2,761 2,770 2,761 2,770 200
2022/01/27 2,781 2,781 2,772 2,772 700
2022/01/25 2,800 2,800 2,761 2,761 400
2022/01/21 2,800 2,800 2,800 2,800 900
2022/01/20 2,768 2,769 2,768 2,769 200
2022/01/19 2,768 2,768 2,768 2,768 200
2022/01/18 2,760 2,790 2,760 2,780 300
2022/01/17 2,750 2,750 2,750 2,750 400
2022/01/13 2,740 2,750 2,740 2,750 1,000
2022/01/11 2,752 2,760 2,752 2,760 800
2022/01/04 2,800 2,800 2,800 2,800 100

このページの先頭へ