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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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