- 2024年
- 2023年
9158 (株)シーユーシー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,791 | 1,792 | 1,712 | 1,733 | 204,300 | 1,733 |
| 2024-04-25 | 1,960 | 2,035 | 1,775 | 1,790 | 558,900 | 1,790 |
| 2024-04-24 | 2,344 | 2,353 | 2,174 | 2,177 | 160,200 | 2,177 |
| 2024-04-23 | 2,374 | 2,430 | 2,296 | 2,303 | 52,600 | 2,303 |
| 2024-04-22 | 2,282 | 2,391 | 2,282 | 2,374 | 50,900 | 2,374 |
| 2024-04-19 | 2,280 | 2,327 | 2,224 | 2,285 | 43,900 | 2,285 |
| 2024-04-18 | 2,234 | 2,328 | 2,215 | 2,328 | 48,600 | 2,328 |
| 2024-04-17 | 2,212 | 2,288 | 2,212 | 2,220 | 35,700 | 2,220 |
| 2024-04-16 | 2,223 | 2,280 | 2,195 | 2,237 | 58,300 | 2,237 |
| 2024-04-15 | 2,347 | 2,347 | 2,281 | 2,314 | 37,800 | 2,314 |
| 2024-04-12 | 2,316 | 2,409 | 2,301 | 2,397 | 38,200 | 2,397 |
| 2024-04-11 | 2,416 | 2,416 | 2,314 | 2,331 | 59,000 | 2,331 |
| 2024-04-10 | 2,486 | 2,534 | 2,454 | 2,465 | 22,900 | 2,465 |
| 2024-04-09 | 2,464 | 2,526 | 2,408 | 2,474 | 60,500 | 2,474 |
| 2024-04-08 | 2,559 | 2,618 | 2,427 | 2,427 | 53,300 | 2,427 |
| 2024-04-05 | 2,732 | 2,748 | 2,554 | 2,580 | 64,900 | 2,580 |
| 2024-04-04 | 2,665 | 2,740 | 2,586 | 2,707 | 41,100 | 2,707 |
| 2024-04-03 | 2,653 | 2,710 | 2,600 | 2,665 | 54,500 | 2,665 |
| 2024-04-02 | 2,663 | 2,663 | 2,550 | 2,603 | 47,600 | 2,603 |
| 2024-04-01 | 2,734 | 2,734 | 2,653 | 2,663 | 5,900 | 2,663 |
| 2024-03-29 | 2,667 | 2,735 | 2,652 | 2,703 | 19,900 | 2,703 |
| 2024-03-28 | 2,650 | 2,712 | 2,637 | 2,671 | 20,100 | 2,671 |
| 2024-03-27 | 2,647 | 2,730 | 2,647 | 2,650 | 31,500 | 2,650 |
| 2024-03-26 | 2,650 | 2,674 | 2,597 | 2,656 | 24,500 | 2,656 |
| 2024-03-25 | 2,654 | 2,704 | 2,592 | 2,645 | 66,600 | 2,645 |
| 2024-03-22 | 2,654 | 2,684 | 2,581 | 2,624 | 45,600 | 2,624 |
| 2024-03-21 | 2,710 | 2,733 | 2,625 | 2,651 | 29,700 | 2,651 |
| 2024-03-19 | 2,721 | 2,790 | 2,691 | 2,706 | 54,400 | 2,706 |
| 2024-03-18 | 2,651 | 2,731 | 2,651 | 2,721 | 29,600 | 2,721 |
| 2024-03-15 | 2,694 | 2,756 | 2,620 | 2,650 | 45,200 | 2,650 |
| 2024-03-14 | 2,655 | 2,726 | 2,640 | 2,660 | 48,500 | 2,660 |
| 2024-03-13 | 2,763 | 2,804 | 2,650 | 2,650 | 61,800 | 2,650 |
| 2024-03-12 | 2,656 | 2,746 | 2,625 | 2,738 | 48,000 | 2,738 |
| 2024-03-11 | 2,585 | 2,672 | 2,551 | 2,656 | 65,700 | 2,656 |
| 2024-03-08 | 2,590 | 2,681 | 2,585 | 2,622 | 91,100 | 2,622 |
| 2024-03-07 | 2,742 | 2,803 | 2,640 | 2,640 | 64,600 | 2,640 |
| 2024-03-06 | 2,632 | 2,813 | 2,632 | 2,742 | 68,900 | 2,742 |
| 2024-03-05 | 2,711 | 2,761 | 2,670 | 2,682 | 106,200 | 2,682 |
| 2024-03-04 | 2,972 | 2,976 | 2,771 | 2,795 | 75,000 | 2,795 |
| 2024-03-01 | 2,960 | 2,987 | 2,824 | 2,957 | 129,700 | 2,957 |
| 2024-02-29 | 2,900 | 3,055 | 2,858 | 3,030 | 86,700 | 3,030 |
| 2024-02-28 | 2,847 | 2,914 | 2,830 | 2,893 | 40,100 | 2,893 |
| 2024-02-27 | 2,795 | 2,842 | 2,728 | 2,830 | 42,200 | 2,830 |
| 2024-02-26 | 2,839 | 2,842 | 2,746 | 2,795 | 49,000 | 2,795 |
| 2024-02-22 | 2,797 | 2,801 | 2,673 | 2,756 | 40,500 | 2,756 |
| 2024-02-21 | 2,856 | 2,856 | 2,717 | 2,748 | 44,100 | 2,748 |
| 2024-02-20 | 2,900 | 2,949 | 2,850 | 2,856 | 54,000 | 2,856 |
| 2024-02-19 | 2,866 | 2,938 | 2,805 | 2,874 | 95,000 | 2,874 |
| 2024-02-16 | 2,607 | 2,866 | 2,597 | 2,844 | 105,500 | 2,844 |
| 2024-02-15 | 2,706 | 2,706 | 2,638 | 2,640 | 49,600 | 2,640 |
| 2024-02-14 | 2,637 | 2,696 | 2,611 | 2,656 | 63,400 | 2,656 |
| 2024-02-13 | 2,787 | 2,798 | 2,676 | 2,687 | 95,100 | 2,687 |
| 2024-02-09 | 2,749 | 2,849 | 2,738 | 2,819 | 89,500 | 2,819 |
| 2024-02-08 | 2,707 | 2,771 | 2,659 | 2,739 | 100,200 | 2,739 |
| 2024-02-07 | 2,699 | 2,699 | 2,605 | 2,657 | 62,200 | 2,657 |
| 2024-02-06 | 2,724 | 2,749 | 2,680 | 2,697 | 45,600 | 2,697 |
| 2024-02-05 | 2,678 | 2,763 | 2,640 | 2,730 | 97,400 | 2,730 |
| 2024-02-02 | 2,695 | 2,744 | 2,646 | 2,678 | 79,900 | 2,678 |
| 2024-02-01 | 2,623 | 2,756 | 2,605 | 2,745 | 113,000 | 2,745 |
| 2024-01-31 | 2,653 | 2,754 | 2,618 | 2,650 | 109,200 | 2,650 |
| 2024-01-30 | 2,865 | 2,977 | 2,593 | 2,669 | 713,800 | 2,669 |
| 2024-01-29 | 2,595 | 2,624 | 2,472 | 2,616 | 225,600 | 2,616 |
| 2024-01-26 | 2,529 | 2,598 | 2,470 | 2,561 | 115,400 | 2,561 |
| 2024-01-25 | 2,550 | 2,568 | 2,454 | 2,523 | 74,300 | 2,523 |
| 2024-01-24 | 2,539 | 2,544 | 2,506 | 2,526 | 79,300 | 2,526 |
| 2024-01-23 | 2,499 | 2,543 | 2,489 | 2,513 | 78,100 | 2,513 |
| 2024-01-22 | 2,410 | 2,497 | 2,387 | 2,452 | 68,700 | 2,452 |
| 2024-01-19 | 2,439 | 2,444 | 2,382 | 2,398 | 60,300 | 2,398 |
| 2024-01-18 | 2,356 | 2,393 | 2,331 | 2,356 | 88,400 | 2,356 |
| 2024-01-17 | 2,435 | 2,440 | 2,328 | 2,374 | 150,500 | 2,374 |
| 2024-01-16 | 2,431 | 2,498 | 2,431 | 2,477 | 83,300 | 2,477 |
| 2024-01-15 | 2,360 | 2,421 | 2,340 | 2,421 | 70,600 | 2,421 |
| 2024-01-12 | 2,349 | 2,381 | 2,242 | 2,336 | 113,600 | 2,336 |
| 2024-01-11 | 2,349 | 2,384 | 2,309 | 2,324 | 77,200 | 2,324 |
| 2024-01-10 | 2,365 | 2,370 | 2,301 | 2,309 | 65,200 | 2,309 |
| 2024-01-09 | 2,299 | 2,356 | 2,297 | 2,320 | 80,500 | 2,320 |
| 2024-01-05 | 2,329 | 2,357 | 2,260 | 2,275 | 59,300 | 2,275 |
| 2024-01-04 | 2,252 | 2,388 | 2,226 | 2,329 | 122,700 | 2,329 |
分割・併合履歴 ： なし
