1. HOME >
  2. 株価時系列 >
  3. 9158 >
  4. 2023年

9158 (株)シーユーシー の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,2622,2632,1722,233134,2002,233
2023-12-282,2862,3202,2262,27586,3002,275
2023-12-272,2302,3482,2302,289164,9002,289
2023-12-262,3252,3572,1702,180148,0002,180
2023-12-252,4052,4052,2622,344122,9002,344
2023-12-222,2852,4652,2832,389188,0002,389
2023-12-212,3102,3692,2942,30083,6002,300
2023-12-202,2702,3952,2612,335119,3002,335
2023-12-192,2752,3252,2422,27280,0002,272
2023-12-182,2872,3422,2372,32582,0002,325
2023-12-152,2292,3952,2272,328203,1002,328
2023-12-142,1602,2002,1142,184101,3002,184
2023-12-132,0902,1782,0452,136133,5002,136
2023-12-122,2022,2652,0652,084115,8002,084
2023-12-112,2792,2952,1972,21095,9002,210
2023-12-082,1112,2932,1112,192249,7002,192
2023-12-072,1492,2352,0712,088121,5002,088
2023-12-062,1322,1682,1052,126111,2002,126
2023-12-052,1812,1912,0992,105162,0002,105
2023-12-042,2992,3202,1902,231136,4002,231
2023-12-012,4272,4272,2712,299174,8002,299
2023-11-302,5802,6052,4312,524197,0002,524
2023-11-292,5512,6052,5222,57592,5002,575
2023-11-282,6062,6072,5152,55169,8002,551
2023-11-272,6842,7212,6052,63851,5002,638
2023-11-242,6632,7192,6352,66658,2002,666
2023-11-222,6652,7152,6112,66187,8002,661
2023-11-212,7022,7792,6532,76376,2002,763
2023-11-202,6152,6872,5692,65692,0002,656
2023-11-172,6862,7882,6632,683111,9002,683
2023-11-162,6022,7792,6022,664142,2002,664
2023-11-152,7072,7102,5652,652135,7002,652
2023-11-142,7172,7872,6782,68972,2002,689
2023-11-132,7742,8362,6732,739125,2002,739
2023-11-102,8282,8902,7762,82490,0002,824
2023-11-092,8802,9682,8492,928133,2002,928
2023-11-082,8002,9132,8002,886204,1002,886
2023-11-072,7502,8152,7272,787140,1002,787
2023-11-062,5552,8002,5552,800284,3002,800
2023-11-022,4972,5782,4792,526120,4002,526
2023-11-012,6052,6052,4562,536110,8002,536
2023-10-312,5002,6102,4812,606119,4002,606
2023-10-302,4002,5722,3652,550165,5002,550
2023-10-272,3862,4132,2882,413176,3002,413
2023-10-262,4202,5602,3242,336463,5002,336
2023-10-252,2672,3022,2092,220112,0002,220
2023-10-242,1532,3202,1332,310195,5002,310
2023-10-232,1292,1942,1012,106130,5002,106
2023-10-202,1552,1662,0602,098157,7002,098
2023-10-192,1752,2342,1532,204114,1002,204
2023-10-182,1922,2642,1692,25799,9002,257
2023-10-172,2982,3312,1932,215141,0002,215
2023-10-162,3632,3632,2202,248105,3002,248
2023-10-132,4402,4442,3372,36392,7002,363
2023-10-122,4922,4922,4262,44956,3002,449
2023-10-112,5132,5232,4282,45376,1002,453
2023-10-102,5362,5512,4442,515118,0002,515
2023-10-062,5582,5582,4982,51576,2002,515
2023-10-052,4502,5802,4162,564128,5002,564
2023-10-042,3522,4552,3522,40767,6002,407
2023-10-032,4232,4712,3822,42596,7002,425
2023-10-022,4862,5062,4292,45089,4002,450
2023-09-292,4162,5092,4102,48679,6002,486
2023-09-282,4502,4582,3822,38453,4002,384
2023-09-272,4762,5342,4462,486143,1002,486
2023-09-262,5062,5632,4992,51494,8002,514
2023-09-252,4002,5572,4002,546156,3002,546
2023-09-222,2522,4232,2402,405126,2002,405
2023-09-212,3202,3262,2362,302125,6002,302
2023-09-202,3142,3852,2822,373121,0002,373
2023-09-192,4802,4922,3142,354180,7002,354
2023-09-152,5002,5802,4762,56698,2002,566
2023-09-142,4282,5632,3922,536160,0002,536
2023-09-132,4902,5252,4272,46597,6002,465
2023-09-122,5302,5622,4032,507195,3002,507
2023-09-112,6182,6232,5302,575177,7002,575
2023-09-082,6072,6382,5162,616265,1002,616
2023-09-072,8532,8532,5572,598618,0002,598
2023-09-062,8702,9042,8402,880145,6002,880
2023-09-052,8172,8872,7912,87395,7002,873
2023-09-042,9622,9842,8112,817119,6002,817
2023-09-013,0253,0552,9792,98285,5002,982
2023-08-313,0003,1002,9393,035138,6003,035
2023-08-302,9463,0052,8722,960150,4002,960
2023-08-293,0003,0602,9092,924106,8002,924
2023-08-282,9603,0102,9512,98057,7002,980
2023-08-253,0303,0452,9392,93991,3002,939
2023-08-242,9703,0252,9252,97676,3002,976
2023-08-232,9512,9702,8822,97079,4002,970
2023-08-223,0053,0902,9392,999110,9002,999
2023-08-212,8543,0352,8313,030175,1003,030
2023-08-182,8732,9002,6692,804361,8002,804
2023-08-173,1103,1102,8312,873286,3002,873
2023-08-163,1353,2103,0853,11059,5003,110
2023-08-153,1453,1953,1253,18069,0003,180
2023-08-143,1953,2553,0753,10078,9003,100
2023-08-103,1803,2703,0703,145116,6003,145
2023-08-093,3453,4103,2003,24590,7003,245
2023-08-083,4153,4903,3053,365115,9003,365
2023-08-073,1653,4003,1453,365116,2003,365
2023-08-043,4403,4803,1903,230239,9003,230
2023-08-033,4003,4903,3653,485113,2003,485
2023-08-023,3703,4853,3153,460158,1003,460
2023-08-013,2403,5003,2403,475229,1003,475
2023-07-313,1703,2953,1003,240243,3003,240
2023-07-283,0003,2002,8893,165339,4003,165
2023-07-273,1003,2502,9923,050883,1003,050
2023-07-262,7302,7502,5822,749552,7002,749
2023-07-252,9112,9202,7432,775360,8002,775
2023-07-242,8442,9302,7212,883455,2002,883
2023-07-212,8822,9712,7832,873224,9002,873
2023-07-203,0803,1002,8302,832492,7002,832
2023-07-193,0903,1553,0653,095220,5003,095
2023-07-183,1503,2103,0653,090192,0003,090
2023-07-143,3503,4003,2603,265114,4003,265
2023-07-133,4653,4703,3253,42065,3003,420
2023-07-123,3353,4903,3353,480121,2003,480
2023-07-113,3753,4403,2353,295212,7003,295
2023-07-103,6603,7103,3553,370334,4003,370
2023-07-073,4803,5453,3703,450162,3003,450
2023-07-063,4503,8553,4003,510774,0003,510
2023-07-053,3503,5603,2753,445227,6003,445
2023-07-043,4903,5003,3003,380199,3003,380
2023-07-033,3553,4803,1403,465467,6003,465
2023-06-303,2503,3803,1903,300424,8003,300
2023-06-293,6703,7803,1503,300537,8003,300
2023-06-283,6953,8003,4603,7201,143,6003,720
2023-06-273,4853,9953,3453,7502,987,6003,750
2023-06-263,4203,8753,1703,4003,214,2003,400
2023-06-233,6203,6303,2003,2801,905,2003,280
2023-06-223,9004,0003,9003,9001,037,7003,900
2023-06-214,4305,1304,1504,6004,822,2004,600
2023-06-20------
2023-06-19------
2023-06-16------
2023-06-15------
2023-06-14------
2023-06-13------
2023-06-12------
2023-06-09------
2023-06-08------
2023-06-07------
2023-06-06------
2023-06-05------
2023-06-02------
2023-06-01------
2023-05-31------
2023-05-30------
2023-05-29------
2023-05-26------
2023-05-25------
2023-05-24------
2023-05-23------
2023-05-22------
2023-05-19------

分割・併合履歴 ： なし