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 |
|---|---|---|---|---|---|
| 2025/05/13 | 8,040 | 8,040 | 8,040 | 8,040 | 2,100 |
| 2025/05/12 | 8,040 | 8,040 | 8,040 | 8,040 | 200 |
| 2025/05/08 | 8,040 | 8,040 | 8,040 | 8,040 | 3,100 |
| 2025/05/07 | 8,040 | 8,040 | 8,040 | 8,040 | 700 |
| 2025/05/01 | 8,040 | 8,040 | 8,040 | 8,040 | 2,000 |
| 2025/04/28 | 8,040 | 8,040 | 8,040 | 8,040 | 700 |
| 2025/04/22 | 8,040 | 8,040 | 8,040 | 8,040 | 500 |
| 2025/04/21 | 8,040 | 8,040 | 8,040 | 8,040 | 400 |
| 2025/04/16 | 8,050 | 8,060 | 8,030 | 8,040 | 5,600 |
| 2025/04/15 | 8,030 | 8,030 | 8,030 | 8,030 | 3,700 |
| 2025/04/14 | 8,020 | 8,020 | 8,020 | 8,020 | 200 |
| 2025/04/09 | 8,020 | 8,020 | 8,020 | 8,020 | 400 |
| 2025/04/07 | 8,020 | 8,020 | 8,020 | 8,020 | 3,100 |
| 2025/04/04 | 8,020 | 8,020 | 8,020 | 8,020 | 500 |
| 2025/04/03 | 8,010 | 8,010 | 8,010 | 8,010 | 2,900 |
| 2025/03/31 | 8,020 | 8,020 | 8,020 | 8,020 | 2,200 |
| 2025/03/28 | 8,020 | 8,020 | 8,020 | 8,020 | 12,200 |
| 2025/03/27 | 8,020 | 8,020 | 8,020 | 8,020 | 600 |
| 2025/03/26 | 8,020 | 8,030 | 8,020 | 8,030 | 1,400 |
| 2025/03/25 | 8,010 | 8,010 | 8,010 | 8,010 | 100 |
| 2025/03/24 | 8,010 | 8,010 | 8,000 | 8,000 | 500 |
| 2025/03/21 | 8,030 | 8,030 | 8,000 | 8,000 | 1,900 |
| 2025/03/19 | 8,040 | 8,040 | 8,040 | 8,040 | 12,000 |
| 2025/03/18 | 8,040 | 8,040 | 8,040 | 8,040 | 800 |
| 2025/03/17 | 8,040 | 8,050 | 8,040 | 8,040 | 5,700 |
| 2025/03/14 | 8,030 | 8,040 | 8,030 | 8,040 | 15,100 |
| 2025/03/13 | 8,030 | 8,040 | 8,030 | 8,040 | 2,200 |
| 2025/03/12 | 8,040 | 8,050 | 8,040 | 8,040 | 11,300 |
| 2025/03/11 | 8,040 | 8,040 | 8,040 | 8,040 | 8,700 |
| 2025/03/10 | 8,030 | 8,040 | 8,030 | 8,030 | 9,600 |
| 2025/03/07 | 8,030 | 8,030 | 8,030 | 8,030 | 1,100 |
| 2025/03/06 | 8,030 | 8,030 | 8,030 | 8,030 | 6,500 |
| 2025/03/05 | 8,030 | 8,040 | 8,030 | 8,030 | 600 |
| 2025/03/04 | 8,030 | 8,030 | 8,030 | 8,030 | 4,500 |
| 2025/03/03 | 8,030 | 8,040 | 8,030 | 8,040 | 800 |
| 2025/02/28 | 8,030 | 8,030 | 8,030 | 8,030 | 6,000 |
| 2025/02/27 | 8,040 | 8,040 | 8,030 | 8,030 | 1,400 |
| 2025/02/26 | 8,030 | 8,040 | 8,030 | 8,040 | 3,900 |
| 2025/02/25 | 8,030 | 8,040 | 8,030 | 8,030 | 2,900 |
| 2025/02/21 | 8,030 | 8,040 | 8,030 | 8,040 | 9,100 |
| 2025/02/20 | 8,030 | 8,040 | 8,030 | 8,040 | 900 |
| 2025/02/19 | 8,030 | 8,040 | 8,030 | 8,030 | 2,400 |
| 2025/02/18 | 8,030 | 8,030 | 8,030 | 8,030 | 10,900 |
| 2025/02/17 | 8,030 | 8,040 | 8,030 | 8,030 | 7,400 |
| 2025/02/14 | 8,030 | 8,040 | 8,030 | 8,030 | 6,800 |
| 2025/02/13 | 8,030 | 8,040 | 8,030 | 8,030 | 34,500 |
| 2025/02/12 | 8,040 | 8,050 | 8,030 | 8,030 | 14,900 |
| 2025/02/10 | 8,060 | 8,080 | 8,040 | 8,070 | 67,000 |
| 2025/02/07 | 7,300 | 7,300 | 7,300 | 7,300 | 600 |
| 2025/02/06 | 6,300 | 6,300 | 6,300 | 6,300 | 400 |
| 2025/02/05 | 5,250 | 5,340 | 5,240 | 5,300 | 2,600 |
| 2025/02/04 | 5,310 | 5,310 | 5,200 | 5,240 | 700 |
| 2025/02/03 | 5,150 | 5,210 | 5,150 | 5,210 | 1,600 |
| 2025/01/31 | 5,120 | 5,180 | 5,100 | 5,180 | 1,200 |
| 2025/01/30 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2025/01/29 | 5,110 | 5,110 | 5,110 | 5,110 | 100 |
| 2025/01/28 | 5,080 | 5,120 | 5,080 | 5,120 | 400 |
| 2025/01/27 | 5,070 | 5,090 | 5,070 | 5,090 | 400 |
| 2025/01/24 | 5,070 | 5,070 | 5,070 | 5,070 | 400 |
| 2025/01/23 | 5,070 | 5,070 | 5,070 | 5,070 | 1,100 |
| 2025/01/22 | 5,150 | 5,150 | 5,080 | 5,110 | 3,900 |
| 2025/01/21 | 5,200 | 5,200 | 5,150 | 5,150 | 500 |
| 2025/01/20 | 5,170 | 5,200 | 5,170 | 5,200 | 700 |
| 2025/01/17 | 5,150 | 5,180 | 5,150 | 5,180 | 700 |
| 2025/01/16 | 5,190 | 5,190 | 5,150 | 5,150 | 400 |
| 2025/01/15 | 5,150 | 5,200 | 5,150 | 5,150 | 700 |
| 2025/01/14 | 5,160 | 5,190 | 5,160 | 5,180 | 800 |
| 2025/01/10 | 5,100 | 5,150 | 5,100 | 5,150 | 900 |
| 2025/01/09 | 5,100 | 5,150 | 5,100 | 5,150 | 700 |
| 2025/01/08 | 5,150 | 5,150 | 5,080 | 5,150 | 900 |
| 2025/01/07 | 5,080 | 5,100 | 5,080 | 5,100 | 800 |
| 2025/01/06 | 5,060 | 5,140 | 5,060 | 5,100 | 400 |