9692 (株)シーイーシーの時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-03	2,171	2,194	2,141	2,153	152,200	2,153
2026-02-02	2,202	2,212	2,160	2,170	124,500	2,170
2026-01-30	2,216	2,219	2,186	2,202	97,100	2,202
2026-01-29	2,251	2,251	2,176	2,217	158,900	2,217
2026-01-28	2,270	2,306	2,267	2,284	231,000	2,284
2026-01-27	2,301	2,320	2,286	2,287	116,200	2,287
2026-01-26	2,335	2,339	2,300	2,300	128,100	2,300
2026-01-23	2,362	2,385	2,357	2,361	83,400	2,361
2026-01-22	2,341	2,371	2,331	2,358	87,100	2,358
2026-01-21	2,379	2,386	2,331	2,357	82,800	2,357
2026-01-20	2,424	2,445	2,405	2,406	67,700	2,406
2026-01-19	2,459	2,467	2,430	2,430	43,900	2,430
2026-01-16	2,418	2,460	2,415	2,460	74,000	2,460
2026-01-15	2,420	2,438	2,414	2,436	56,800	2,436
2026-01-14	2,420	2,447	2,412	2,434	83,100	2,434
2026-01-13	2,429	2,436	2,386	2,422	94,000	2,422
2026-01-09	2,420	2,434	2,378	2,384	104,200	2,384
2026-01-08	2,414	2,433	2,409	2,420	62,600	2,420
2026-01-07	2,420	2,446	2,414	2,423	72,100	2,423
2026-01-06	2,421	2,442	2,417	2,417	61,700	2,417
2026-01-05	2,439	2,448	2,421	2,421	48,100	2,421

分割・併合履歴： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株

9692 (株)シーイーシー の時系列データ [2026年度]