4378 (株)CINC 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 667 | 671 | 667 | 667 | 2,600 | 667 |
| 2024-04-17 | 667 | 693 | 667 | 671 | 11,000 | 671 |
| 2024-04-16 | 678 | 678 | 671 | 671 | 200 | 671 |
| 2024-04-15 | 667 | 685 | 667 | 682 | 900 | 682 |
| 2024-04-12 | 673 | 673 | 663 | 668 | 4,500 | 668 |
| 2024-04-11 | 674 | 675 | 673 | 673 | 1,700 | 673 |
| 2024-04-10 | 678 | 678 | 674 | 674 | 900 | 674 |
| 2024-04-09 | 679 | 679 | 679 | 679 | 100 | 679 |
| 2024-04-08 | 673 | 676 | 673 | 674 | 700 | 674 |
| 2024-04-05 | 672 | 679 | 670 | 679 | 400 | 679 |
| 2024-04-04 | 680 | 680 | 672 | 672 | 600 | 672 |
| 2024-04-03 | 680 | 681 | 678 | 681 | 2,000 | 681 |
| 2024-04-02 | 680 | 682 | 678 | 680 | 3,000 | 680 |
| 2024-04-01 | 681 | 687 | 678 | 679 | 1,100 | 679 |
| 2024-03-29 | 678 | 687 | 675 | 687 | 3,700 | 687 |
| 2024-03-28 | 677 | 681 | 677 | 681 | 800 | 681 |
| 2024-03-27 | 684 | 688 | 679 | 679 | 10,300 | 679 |
| 2024-03-26 | 689 | 689 | 681 | 684 | 1,600 | 684 |
| 2024-03-25 | 675 | 689 | 672 | 689 | 1,600 | 689 |
| 2024-03-22 | 680 | 680 | 672 | 672 | 1,000 | 672 |
| 2024-03-21 | 681 | 681 | 673 | 673 | 400 | 673 |
| 2024-03-19 | 669 | 693 | 661 | 672 | 16,400 | 672 |
| 2024-03-18 | 669 | 669 | 664 | 668 | 2,000 | 668 |
| 2024-03-15 | 665 | 674 | 659 | 662 | 6,900 | 662 |
| 2024-03-14 | 675 | 681 | 670 | 670 | 5,100 | 670 |
| 2024-03-13 | 672 | 672 | 667 | 667 | 4,800 | 667 |
| 2024-03-12 | 687 | 687 | 675 | 675 | 2,600 | 675 |
| 2024-03-11 | 682 | 682 | 680 | 680 | 1,700 | 680 |
| 2024-03-08 | 680 | 683 | 680 | 682 | 2,700 | 682 |
| 2024-03-07 | 691 | 695 | 682 | 692 | 3,800 | 692 |
| 2024-03-06 | 684 | 687 | 678 | 681 | 1,500 | 681 |
| 2024-03-05 | 685 | 687 | 680 | 684 | 4,300 | 684 |
| 2024-03-04 | 691 | 691 | 685 | 685 | 1,900 | 685 |
| 2024-03-01 | 696 | 696 | 685 | 691 | 3,700 | 691 |
| 2024-02-29 | 687 | 690 | 687 | 687 | 1,000 | 687 |
| 2024-02-28 | 700 | 700 | 689 | 695 | 5,900 | 695 |
| 2024-02-27 | 682 | 695 | 682 | 695 | 2,600 | 695 |
| 2024-02-26 | 684 | 686 | 681 | 682 | 6,100 | 682 |
| 2024-02-22 | 689 | 697 | 685 | 686 | 6,400 | 686 |
| 2024-02-21 | 700 | 705 | 689 | 689 | 12,700 | 689 |
| 2024-02-20 | 698 | 698 | 690 | 697 | 6,400 | 697 |
| 2024-02-19 | 700 | 700 | 684 | 688 | 7,300 | 688 |
| 2024-02-16 | 685 | 694 | 680 | 684 | 1,000 | 684 |
| 2024-02-15 | 676 | 690 | 674 | 690 | 2,200 | 690 |
| 2024-02-14 | 678 | 696 | 678 | 678 | 2,000 | 678 |
| 2024-02-13 | 692 | 697 | 677 | 684 | 3,600 | 684 |
| 2024-02-09 | 681 | 694 | 681 | 694 | 1,300 | 694 |
| 2024-02-08 | 678 | 690 | 678 | 688 | 2,200 | 688 |
| 2024-02-07 | 679 | 681 | 675 | 678 | 15,500 | 678 |
| 2024-02-06 | 685 | 685 | 678 | 679 | 3,800 | 679 |
| 2024-02-05 | 683 | 685 | 678 | 685 | 2,500 | 685 |
| 2024-02-02 | 680 | 688 | 680 | 683 | 1,800 | 683 |
| 2024-02-01 | 684 | 688 | 672 | 688 | 12,900 | 688 |
| 2024-01-31 | 690 | 693 | 690 | 693 | 300 | 693 |
| 2024-01-30 | 691 | 695 | 684 | 693 | 3,700 | 693 |
| 2024-01-29 | 691 | 691 | 691 | 691 | 200 | 691 |
| 2024-01-26 | 685 | 692 | 685 | 691 | 4,000 | 691 |
| 2024-01-25 | 685 | 691 | 684 | 690 | 5,600 | 690 |
| 2024-01-24 | 697 | 697 | 691 | 694 | 3,300 | 694 |
| 2024-01-23 | 698 | 698 | 696 | 698 | 1,800 | 698 |
| 2024-01-22 | 699 | 709 | 699 | 700 | 7,100 | 700 |
| 2024-01-19 | 695 | 700 | 695 | 698 | 1,300 | 698 |
| 2024-01-18 | 695 | 697 | 694 | 695 | 1,500 | 695 |
| 2024-01-17 | 696 | 701 | 695 | 695 | 1,100 | 695 |
| 2024-01-16 | 699 | 699 | 695 | 696 | 2,200 | 696 |
| 2024-01-15 | 700 | 704 | 698 | 699 | 1,600 | 699 |
| 2024-01-12 | 701 | 705 | 698 | 700 | 1,600 | 700 |
| 2024-01-11 | 703 | 704 | 699 | 701 | 1,800 | 701 |
| 2024-01-10 | 703 | 704 | 698 | 703 | 5,300 | 703 |
| 2024-01-09 | 701 | 707 | 699 | 700 | 5,200 | 700 |
| 2024-01-05 | 705 | 713 | 701 | 701 | 1,600 | 701 |
| 2024-01-04 | 700 | 715 | 700 | 710 | 3,000 | 710 |
分割・併合履歴 ： なし
