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 |
|---|---|---|---|---|---|
| 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 |
| 2024/06/05 | 4,895 | 4,895 | 4,895 | 4,895 | 200 |
| 2024/06/03 | 4,900 | 4,965 | 4,895 | 4,895 | 400 |
| 2024/05/31 | 4,895 | 4,925 | 4,895 | 4,925 | 800 |
| 2024/05/30 | 4,895 | 4,895 | 4,815 | 4,895 | 1,200 |
| 2024/05/29 | 5,000 | 5,000 | 4,980 | 4,980 | 500 |
| 2024/05/28 | 4,860 | 4,950 | 4,860 | 4,950 | 1,000 |
| 2024/05/27 | 4,845 | 4,850 | 4,845 | 4,850 | 2,600 |
| 2024/05/24 | 4,810 | 4,850 | 4,810 | 4,850 | 3,000 |
| 2024/05/23 | 4,800 | 4,810 | 4,795 | 4,810 | 1,500 |
| 2024/05/22 | 4,800 | 4,850 | 4,800 | 4,800 | 4,400 |
| 2024/05/21 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2024/05/20 | 4,800 | 4,800 | 4,800 | 4,800 | 700 |
| 2024/05/17 | 4,800 | 4,800 | 4,800 | 4,800 | 400 |
| 2024/05/16 | 4,795 | 4,795 | 4,795 | 4,795 | 200 |
| 2024/05/15 | 4,795 | 4,800 | 4,795 | 4,800 | 300 |
| 2024/05/14 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2024/05/13 | 4,820 | 4,820 | 4,695 | 4,800 | 800 |
| 2024/05/10 | 4,825 | 4,825 | 4,825 | 4,825 | 100 |
| 2024/05/09 | 4,795 | 4,800 | 4,795 | 4,800 | 300 |
| 2024/05/08 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2024/05/07 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2024/05/02 | 4,735 | 4,735 | 4,735 | 4,735 | 100 |
| 2024/05/01 | 4,750 | 4,750 | 4,735 | 4,735 | 300 |
| 2024/04/30 | 4,775 | 4,775 | 4,720 | 4,720 | 900 |
| 2024/04/26 | 4,690 | 4,720 | 4,690 | 4,720 | 400 |
| 2024/04/25 | 4,690 | 4,720 | 4,690 | 4,720 | 900 |
| 2024/04/24 | 4,635 | 4,635 | 4,635 | 4,635 | 200 |
| 2024/04/23 | 4,695 | 4,695 | 4,635 | 4,635 | 700 |
| 2024/04/22 | 4,680 | 4,680 | 4,605 | 4,675 | 600 |
| 2024/04/19 | 4,620 | 4,620 | 4,580 | 4,585 | 600 |
| 2024/04/18 | 4,690 | 4,690 | 4,580 | 4,620 | 400 |
| 2024/04/17 | 4,700 | 4,700 | 4,690 | 4,690 | 200 |
| 2024/04/16 | 4,640 | 4,665 | 4,640 | 4,665 | 200 |
| 2024/04/15 | 4,670 | 4,690 | 4,670 | 4,675 | 400 |
| 2024/04/12 | 4,630 | 4,630 | 4,600 | 4,600 | 700 |
| 2024/04/11 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2024/04/10 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2024/04/09 | 4,685 | 4,685 | 4,680 | 4,685 | 400 |
| 2024/04/08 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2024/04/05 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2024/04/04 | 4,700 | 4,700 | 4,700 | 4,700 | 800 |
| 2024/04/03 | 4,705 | 4,710 | 4,695 | 4,695 | 500 |
| 2024/04/02 | 4,730 | 4,730 | 4,710 | 4,710 | 300 |
| 2024/04/01 | 4,795 | 4,800 | 4,795 | 4,800 | 300 |
| 2024/03/29 | 4,790 | 4,800 | 4,790 | 4,800 | 1,200 |
| 2024/03/28 | 4,855 | 4,860 | 4,800 | 4,860 | 800 |
| 2024/03/27 | 4,960 | 4,960 | 4,800 | 4,885 | 1,200 |
| 2024/03/26 | 4,955 | 4,955 | 4,900 | 4,900 | 300 |
| 2024/03/25 | 4,900 | 5,030 | 4,900 | 4,955 | 900 |
| 2024/03/22 | 4,955 | 4,955 | 4,850 | 4,945 | 1,400 |
| 2024/03/21 | 4,950 | 4,970 | 4,950 | 4,950 | 500 |
| 2024/03/18 | 4,920 | 4,960 | 4,865 | 4,950 | 900 |
| 2024/03/15 | 5,000 | 5,000 | 4,980 | 4,990 | 300 |
| 2024/03/07 | 4,820 | 4,990 | 4,820 | 4,990 | 800 |
| 2024/03/06 | 4,980 | 5,030 | 4,960 | 4,960 | 800 |
| 2024/02/29 | 5,050 | 5,050 | 4,980 | 4,980 | 700 |
| 2024/02/28 | 5,080 | 5,100 | 5,080 | 5,100 | 400 |
| 2024/02/27 | 5,130 | 5,130 | 5,060 | 5,110 | 300 |
| 2024/02/26 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2024/02/22 | 4,995 | 5,100 | 4,995 | 5,060 | 2,300 |
| 2024/02/21 | 4,995 | 5,020 | 4,995 | 5,010 | 800 |
| 2024/02/20 | 5,020 | 5,020 | 4,995 | 4,995 | 500 |
| 2024/02/19 | 4,925 | 4,950 | 4,925 | 4,950 | 500 |
| 2024/02/15 | 4,960 | 4,965 | 4,910 | 4,910 | 2,300 |
| 2024/02/14 | 4,900 | 4,960 | 4,900 | 4,955 | 500 |
| 2024/02/13 | 4,990 | 4,990 | 4,920 | 4,920 | 200 |
| 2024/02/09 | 5,030 | 5,030 | 4,920 | 4,990 | 1,100 |
| 2024/02/08 | 4,850 | 5,000 | 4,850 | 5,000 | 300 |
| 2024/02/06 | 5,000 | 5,000 | 4,800 | 4,920 | 800 |
| 2024/02/05 | 4,990 | 5,050 | 4,990 | 5,000 | 400 |
| 2024/02/02 | 4,780 | 4,955 | 4,780 | 4,955 | 300 |
| 2024/02/01 | 4,850 | 4,850 | 4,730 | 4,790 | 1,600 |
| 2024/01/31 | 4,980 | 4,980 | 4,980 | 4,980 | 700 |
| 2024/01/30 | 4,975 | 4,985 | 4,945 | 4,980 | 600 |
| 2024/01/29 | 4,905 | 4,950 | 4,905 | 4,950 | 400 |
| 2024/01/26 | 4,880 | 4,905 | 4,880 | 4,905 | 400 |
| 2024/01/25 | 4,940 | 4,940 | 4,835 | 4,835 | 200 |
| 2024/01/23 | 4,870 | 4,870 | 4,870 | 4,870 | 1,400 |
| 2024/01/22 | 4,870 | 4,870 | 4,870 | 4,870 | 100 |
| 2024/01/19 | 4,775 | 4,805 | 4,670 | 4,800 | 700 |
| 2024/01/18 | 4,730 | 4,735 | 4,725 | 4,725 | 500 |
| 2024/01/17 | 4,685 | 4,725 | 4,685 | 4,725 | 300 |
| 2024/01/16 | 4,720 | 4,720 | 4,665 | 4,665 | 300 |
| 2024/01/15 | 4,770 | 4,770 | 4,690 | 4,690 | 500 |
| 2024/01/12 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2024/01/11 | 4,560 | 4,560 | 4,560 | 4,560 | 200 |
| 2024/01/10 | 4,770 | 4,770 | 4,700 | 4,700 | 400 |
| 2024/01/09 | 4,895 | 4,895 | 4,830 | 4,830 | 200 |
| 2024/01/04 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |