4826 (株)CIJ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 462 | 468 | 460 | 461 | 105,900 | 461 |
| 2024-05-01 | 459 | 468 | 459 | 461 | 109,800 | 461 |
| 2024-04-30 | 467 | 467 | 454 | 461 | 225,500 | 461 |
| 2024-04-26 | 470 | 479 | 461 | 470 | 261,300 | 470 |
| 2024-04-25 | 493 | 494 | 446 | 459 | 684,600 | 459 |
| 2024-04-24 | 501 | 508 | 492 | 502 | 258,200 | 502 |
| 2024-04-23 | 493 | 504 | 486 | 496 | 171,700 | 496 |
| 2024-04-22 | 485 | 493 | 482 | 488 | 134,300 | 488 |
| 2024-04-19 | 482 | 485 | 466 | 473 | 189,900 | 473 |
| 2024-04-18 | 476 | 495 | 472 | 485 | 120,900 | 485 |
| 2024-04-17 | 485 | 491 | 479 | 479 | 136,900 | 479 |
| 2024-04-16 | 493 | 493 | 482 | 486 | 231,500 | 486 |
| 2024-04-15 | 503 | 509 | 494 | 505 | 299,000 | 505 |
| 2024-04-12 | 515 | 518 | 508 | 512 | 162,800 | 512 |
| 2024-04-11 | 504 | 513 | 504 | 507 | 124,100 | 507 |
| 2024-04-10 | 516 | 519 | 511 | 511 | 140,300 | 511 |
| 2024-04-09 | 504 | 526 | 502 | 520 | 185,500 | 520 |
| 2024-04-08 | 515 | 521 | 502 | 509 | 275,200 | 509 |
| 2024-04-05 | 505 | 542 | 505 | 515 | 683,600 | 515 |
| 2024-04-04 | 538 | 545 | 514 | 519 | 440,000 | 519 |
| 2024-04-03 | 536 | 547 | 530 | 538 | 345,700 | 538 |
| 2024-04-02 | 589 | 589 | 553 | 562 | 443,000 | 562 |
| 2024-04-01 | 614 | 614 | 584 | 584 | 489,000 | 584 |
| 2024-03-29 | 586 | 606 | 571 | 604 | 582,400 | 604 |
| 2024-03-28 | 629 | 630 | 572 | 580 | 956,500 | 580 |
| 2024-03-27 | 1,019 | 1,020 | 915 | 928 | 1,095,800 | 618.67 |
| 2024-03-26 | 1,501 | 1,540 | 1,000 | 1,004 | 3,497,200 | 669.33 |
| 2024-03-25 | 1,103 | 1,103 | 1,103 | 1,103 | 40,900 | 735.33 |
| 2024-03-22 | 953 | 953 | 953 | 953 | 69,500 | 635.33 |
| 2024-03-21 | 799 | 808 | 795 | 803 | 69,900 | 535.33 |
| 2024-03-19 | 790 | 794 | 773 | 794 | 45,900 | 529.33 |
| 2024-03-18 | 770 | 790 | 770 | 787 | 69,300 | 524.67 |
| 2024-03-15 | 759 | 779 | 757 | 770 | 61,200 | 513.33 |
| 2024-03-14 | 775 | 775 | 757 | 769 | 45,200 | 512.67 |
| 2024-03-13 | 783 | 783 | 765 | 770 | 56,100 | 513.33 |
| 2024-03-12 | 775 | 784 | 764 | 783 | 47,000 | 522 |
| 2024-03-11 | 791 | 791 | 774 | 785 | 61,500 | 523.33 |
| 2024-03-08 | 778 | 809 | 778 | 803 | 101,900 | 535.33 |
| 2024-03-07 | 817 | 824 | 788 | 790 | 133,800 | 526.67 |
| 2024-03-06 | 754 | 815 | 750 | 813 | 188,400 | 542 |
| 2024-03-05 | 745 | 764 | 738 | 758 | 86,100 | 505.33 |
| 2024-03-04 | 740 | 749 | 730 | 744 | 142,100 | 496 |
| 2024-03-01 | 746 | 752 | 735 | 739 | 83,200 | 492.67 |
| 2024-02-29 | 764 | 764 | 734 | 742 | 101,200 | 494.67 |
| 2024-02-28 | 775 | 782 | 765 | 771 | 129,400 | 514 |
| 2024-02-27 | 743 | 770 | 718 | 768 | 292,500 | 512 |
| 2024-02-26 | 713 | 749 | 705 | 741 | 387,900 | 494 |
| 2024-02-22 | 698 | 711 | 697 | 711 | 63,600 | 474 |
| 2024-02-21 | 707 | 708 | 693 | 696 | 49,400 | 464 |
| 2024-02-20 | 714 | 720 | 706 | 708 | 55,100 | 472 |
| 2024-02-19 | 688 | 713 | 686 | 712 | 57,200 | 474.67 |
| 2024-02-16 | 676 | 687 | 670 | 684 | 62,400 | 456 |
| 2024-02-15 | 679 | 681 | 664 | 668 | 60,800 | 445.33 |
| 2024-02-14 | 682 | 682 | 666 | 671 | 68,400 | 447.33 |
| 2024-02-13 | 683 | 694 | 679 | 689 | 86,100 | 459.33 |
| 2024-02-09 | 672 | 696 | 672 | 683 | 115,900 | 455.33 |
| 2024-02-08 | 685 | 692 | 670 | 678 | 148,500 | 452 |
| 2024-02-07 | 688 | 693 | 676 | 685 | 129,700 | 456.67 |
| 2024-02-06 | 751 | 763 | 701 | 701 | 265,100 | 467.33 |
| 2024-02-05 | 771 | 776 | 740 | 747 | 239,100 | 498 |
| 2024-02-02 | 770 | 774 | 761 | 765 | 154,600 | 510 |
| 2024-02-01 | 772 | 782 | 765 | 770 | 158,800 | 513.33 |
| 2024-01-31 | 779 | 787 | 764 | 777 | 230,900 | 518 |
| 2024-01-30 | 753 | 773 | 749 | 770 | 377,400 | 513.33 |
| 2024-01-29 | 732 | 752 | 722 | 749 | 653,200 | 499.33 |
| 2024-01-26 | 671 | 684 | 668 | 672 | 46,500 | 448 |
| 2024-01-25 | 660 | 677 | 660 | 675 | 41,800 | 450 |
| 2024-01-24 | 664 | 668 | 660 | 664 | 29,500 | 442.67 |
| 2024-01-23 | 675 | 676 | 665 | 668 | 26,300 | 445.33 |
| 2024-01-22 | 654 | 672 | 654 | 670 | 35,100 | 446.67 |
| 2024-01-19 | 661 | 665 | 650 | 651 | 41,600 | 434 |
| 2024-01-18 | 664 | 669 | 663 | 665 | 30,600 | 443.33 |
| 2024-01-17 | 678 | 684 | 665 | 665 | 60,900 | 443.33 |
| 2024-01-16 | 685 | 686 | 674 | 674 | 32,000 | 449.33 |
| 2024-01-15 | 664 | 685 | 663 | 684 | 38,900 | 456 |
| 2024-01-12 | 682 | 685 | 668 | 668 | 53,900 | 445.33 |
| 2024-01-11 | 691 | 694 | 684 | 686 | 62,100 | 457.33 |
| 2024-01-10 | 695 | 697 | 686 | 691 | 66,300 | 460.67 |
| 2024-01-09 | 684 | 693 | 683 | 692 | 89,300 | 461.33 |
| 2024-01-05 | 656 | 667 | 652 | 663 | 34,100 | 442 |
| 2024-01-04 | 647 | 655 | 623 | 655 | 62,400 | 436.67 |
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
