9158 (株)シーユーシー 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 | 1,328 | 1,345 | 1,280 | 1,314 | 183,100 | 1,314 |
| 2025-04-03 | 1,351 | 1,383 | 1,337 | 1,343 | 78,900 | 1,343 |
| 2025-04-02 | 1,430 | 1,434 | 1,374 | 1,379 | 111,200 | 1,379 |
| 2025-04-01 | 1,402 | 1,421 | 1,378 | 1,416 | 151,000 | 1,416 |
| 2025-03-31 | 1,360 | 1,404 | 1,360 | 1,372 | 153,800 | 1,372 |
| 2025-03-28 | 1,374 | 1,430 | 1,365 | 1,390 | 145,900 | 1,390 |
| 2025-03-27 | 1,413 | 1,413 | 1,375 | 1,390 | 109,300 | 1,390 |
| 2025-03-26 | 1,344 | 1,430 | 1,344 | 1,414 | 251,200 | 1,414 |
| 2025-03-25 | 1,445 | 1,468 | 1,323 | 1,344 | 629,300 | 1,344 |
| 2025-03-24 | 1,460 | 1,486 | 1,447 | 1,470 | 109,900 | 1,470 |
| 2025-03-21 | 1,465 | 1,514 | 1,462 | 1,500 | 87,700 | 1,500 |
| 2025-03-19 | 1,485 | 1,500 | 1,457 | 1,470 | 94,500 | 1,470 |
| 2025-03-18 | 1,458 | 1,499 | 1,457 | 1,485 | 46,200 | 1,485 |
| 2025-03-17 | 1,472 | 1,482 | 1,458 | 1,476 | 63,300 | 1,476 |
| 2025-03-14 | 1,454 | 1,465 | 1,430 | 1,460 | 62,600 | 1,460 |
| 2025-03-13 | 1,422 | 1,455 | 1,420 | 1,433 | 84,900 | 1,433 |
| 2025-03-12 | 1,422 | 1,422 | 1,399 | 1,400 | 35,100 | 1,400 |
| 2025-03-11 | 1,390 | 1,422 | 1,362 | 1,414 | 124,400 | 1,414 |
| 2025-03-10 | 1,403 | 1,422 | 1,388 | 1,422 | 43,800 | 1,422 |
| 2025-03-07 | 1,404 | 1,420 | 1,383 | 1,383 | 115,000 | 1,383 |
| 2025-03-06 | 1,449 | 1,449 | 1,412 | 1,414 | 65,500 | 1,414 |
| 2025-03-05 | 1,452 | 1,461 | 1,425 | 1,430 | 92,700 | 1,430 |
| 2025-03-04 | 1,453 | 1,470 | 1,424 | 1,450 | 136,400 | 1,450 |
| 2025-03-03 | 1,478 | 1,498 | 1,459 | 1,483 | 91,800 | 1,483 |
| 2025-02-28 | 1,465 | 1,495 | 1,453 | 1,486 | 74,700 | 1,486 |
| 2025-02-27 | 1,470 | 1,500 | 1,467 | 1,480 | 65,300 | 1,480 |
| 2025-02-26 | 1,480 | 1,523 | 1,468 | 1,473 | 180,400 | 1,473 |
| 2025-02-25 | 1,511 | 1,541 | 1,477 | 1,517 | 228,800 | 1,517 |
| 2025-02-21 | 1,585 | 1,601 | 1,554 | 1,578 | 207,700 | 1,578 |
| 2025-02-20 | 1,630 | 1,690 | 1,571 | 1,618 | 153,000 | 1,618 |
| 2025-02-19 | 1,685 | 1,707 | 1,615 | 1,640 | 183,100 | 1,640 |
| 2025-02-18 | 1,599 | 1,703 | 1,585 | 1,678 | 285,500 | 1,678 |
| 2025-02-17 | 1,590 | 1,610 | 1,547 | 1,557 | 104,100 | 1,557 |
| 2025-02-14 | 1,574 | 1,616 | 1,556 | 1,594 | 210,100 | 1,594 |
| 2025-02-13 | 1,504 | 1,586 | 1,504 | 1,566 | 180,800 | 1,566 |
| 2025-02-12 | 1,510 | 1,518 | 1,477 | 1,488 | 128,300 | 1,488 |
| 2025-02-10 | 1,452 | 1,519 | 1,452 | 1,518 | 124,100 | 1,518 |
| 2025-02-07 | 1,450 | 1,479 | 1,412 | 1,452 | 182,500 | 1,452 |
| 2025-02-06 | 1,523 | 1,524 | 1,453 | 1,460 | 134,900 | 1,460 |
| 2025-02-05 | 1,489 | 1,523 | 1,476 | 1,520 | 106,800 | 1,520 |
| 2025-02-04 | 1,539 | 1,548 | 1,462 | 1,487 | 213,700 | 1,487 |
| 2025-02-03 | 1,514 | 1,545 | 1,471 | 1,511 | 373,600 | 1,511 |
| 2025-01-31 | 1,511 | 1,562 | 1,510 | 1,527 | 453,500 | 1,527 |
| 2025-01-30 | 1,607 | 1,610 | 1,510 | 1,525 | 982,500 | 1,525 |
| 2025-01-29 | 1,746 | 1,807 | 1,721 | 1,767 | 359,300 | 1,767 |
| 2025-01-28 | 1,690 | 1,759 | 1,664 | 1,747 | 221,700 | 1,747 |
| 2025-01-27 | 1,633 | 1,699 | 1,593 | 1,672 | 141,800 | 1,672 |
| 2025-01-24 | 1,569 | 1,604 | 1,569 | 1,593 | 48,800 | 1,593 |
| 2025-01-23 | 1,616 | 1,622 | 1,566 | 1,574 | 42,500 | 1,574 |
| 2025-01-22 | 1,586 | 1,633 | 1,582 | 1,616 | 70,000 | 1,616 |
| 2025-01-21 | 1,551 | 1,566 | 1,522 | 1,556 | 69,700 | 1,556 |
| 2025-01-20 | 1,524 | 1,560 | 1,523 | 1,560 | 42,400 | 1,560 |
| 2025-01-17 | 1,539 | 1,550 | 1,513 | 1,526 | 49,400 | 1,526 |
| 2025-01-16 | 1,625 | 1,642 | 1,534 | 1,539 | 101,300 | 1,539 |
| 2025-01-15 | 1,613 | 1,650 | 1,613 | 1,625 | 43,200 | 1,625 |
| 2025-01-14 | 1,583 | 1,612 | 1,550 | 1,604 | 63,400 | 1,604 |
| 2025-01-10 | 1,684 | 1,684 | 1,598 | 1,598 | 44,300 | 1,598 |
| 2025-01-09 | 1,650 | 1,650 | 1,630 | 1,644 | 34,600 | 1,644 |
| 2025-01-08 | 1,700 | 1,700 | 1,644 | 1,665 | 51,400 | 1,665 |
| 2025-01-07 | 1,699 | 1,726 | 1,689 | 1,699 | 46,600 | 1,699 |
| 2025-01-06 | 1,725 | 1,730 | 1,675 | 1,680 | 51,700 | 1,680 |
分割・併合履歴 ： なし