4826 (株)CIJ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 425 | 431 | 406 | 414 | 133,200 | 414 |
| 2025-04-03 | 444 | 450 | 437 | 441 | 113,300 | 441 |
| 2025-04-02 | 475 | 475 | 454 | 460 | 123,400 | 460 |
| 2025-04-01 | 474 | 481 | 469 | 476 | 174,800 | 476 |
| 2025-03-31 | 465 | 466 | 452 | 458 | 114,700 | 458 |
| 2025-03-28 | 466 | 476 | 466 | 472 | 70,000 | 472 |
| 2025-03-27 | 463 | 468 | 459 | 468 | 121,500 | 468 |
| 2025-03-26 | 471 | 471 | 464 | 471 | 80,700 | 471 |
| 2025-03-25 | 466 | 470 | 463 | 467 | 53,600 | 467 |
| 2025-03-24 | 464 | 469 | 463 | 463 | 33,300 | 463 |
| 2025-03-21 | 471 | 473 | 464 | 465 | 63,600 | 465 |
| 2025-03-19 | 460 | 467 | 460 | 467 | 37,800 | 467 |
| 2025-03-18 | 459 | 466 | 457 | 462 | 58,300 | 462 |
| 2025-03-17 | 461 | 464 | 451 | 455 | 62,800 | 455 |
| 2025-03-14 | 459 | 462 | 455 | 459 | 70,600 | 459 |
| 2025-03-13 | 462 | 464 | 455 | 460 | 49,400 | 460 |
| 2025-03-12 | 453 | 467 | 453 | 462 | 65,400 | 462 |
| 2025-03-11 | 451 | 455 | 444 | 453 | 66,100 | 453 |
| 2025-03-10 | 452 | 457 | 448 | 455 | 40,300 | 455 |
| 2025-03-07 | 453 | 454 | 446 | 452 | 64,300 | 452 |
| 2025-03-06 | 460 | 462 | 452 | 458 | 39,000 | 458 |
| 2025-03-05 | 452 | 457 | 447 | 455 | 60,900 | 455 |
| 2025-03-04 | 451 | 455 | 446 | 446 | 58,500 | 446 |
| 2025-03-03 | 458 | 460 | 453 | 456 | 73,500 | 456 |
| 2025-02-28 | 455 | 455 | 445 | 447 | 65,100 | 447 |
| 2025-02-27 | 446 | 451 | 442 | 451 | 37,300 | 451 |
| 2025-02-26 | 450 | 452 | 441 | 446 | 67,300 | 446 |
| 2025-02-25 | 444 | 460 | 442 | 453 | 112,300 | 453 |
| 2025-02-21 | 472 | 472 | 460 | 460 | 95,100 | 460 |
| 2025-02-20 | 485 | 487 | 472 | 472 | 85,200 | 472 |
| 2025-02-19 | 487 | 487 | 481 | 485 | 66,400 | 485 |
| 2025-02-18 | 481 | 488 | 481 | 488 | 56,500 | 488 |
| 2025-02-17 | 478 | 485 | 478 | 481 | 47,700 | 481 |
| 2025-02-14 | 484 | 484 | 476 | 476 | 66,500 | 476 |
| 2025-02-13 | 479 | 486 | 479 | 484 | 64,900 | 484 |
| 2025-02-12 | 484 | 486 | 476 | 476 | 91,300 | 476 |
| 2025-02-10 | 488 | 488 | 476 | 479 | 76,400 | 479 |
| 2025-02-07 | 473 | 489 | 473 | 488 | 105,600 | 488 |
| 2025-02-06 | 469 | 485 | 469 | 471 | 109,900 | 471 |
| 2025-02-05 | 473 | 485 | 454 | 461 | 290,500 | 461 |
| 2025-02-04 | 470 | 479 | 470 | 476 | 89,600 | 476 |
| 2025-02-03 | 467 | 467 | 457 | 462 | 132,000 | 462 |
| 2025-01-31 | 480 | 480 | 465 | 471 | 161,000 | 471 |
| 2025-01-30 | 485 | 490 | 479 | 480 | 453,700 | 480 |
| 2025-01-29 | 493 | 493 | 486 | 486 | 113,700 | 486 |
| 2025-01-28 | 486 | 487 | 481 | 487 | 114,800 | 487 |
| 2025-01-27 | 489 | 491 | 483 | 485 | 142,600 | 485 |
| 2025-01-24 | 471 | 480 | 471 | 476 | 99,100 | 476 |
| 2025-01-23 | 467 | 473 | 467 | 470 | 82,600 | 470 |
| 2025-01-22 | 467 | 470 | 465 | 467 | 66,000 | 467 |
| 2025-01-21 | 468 | 470 | 464 | 466 | 58,400 | 466 |
| 2025-01-20 | 452 | 467 | 452 | 466 | 93,200 | 466 |
| 2025-01-17 | 460 | 460 | 454 | 455 | 96,600 | 455 |
| 2025-01-16 | 458 | 470 | 455 | 455 | 114,200 | 455 |
| 2025-01-15 | 455 | 461 | 455 | 460 | 105,800 | 460 |
| 2025-01-14 | 453 | 461 | 449 | 450 | 108,200 | 450 |
| 2025-01-10 | 464 | 467 | 456 | 456 | 88,900 | 456 |
| 2025-01-09 | 463 | 467 | 461 | 463 | 76,000 | 463 |
| 2025-01-08 | 466 | 466 | 462 | 465 | 71,900 | 465 |
| 2025-01-07 | 464 | 469 | 459 | 469 | 99,900 | 469 |
| 2025-01-06 | 475 | 475 | 458 | 458 | 116,200 | 458 |
分割・併合履歴 ： [2024-03-28]1株→1.5株 [2023-03-30]1株→2株 [2022-03-30]1株→1.2株 [2007-06-26]1株→1.1株 [2005-06-27]1株→2株 [2003-06-25]1株→1.2株 [2001-06-26]1株→1.2株