9692 (株)シーイーシー 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 |
|---|---|---|---|---|---|---|
| 2025-01-17 | 1,804 | 1,808 | 1,777 | 1,793 | 45,300 | 1,793 |
| 2025-01-16 | 1,811 | 1,834 | 1,800 | 1,818 | 41,600 | 1,818 |
| 2025-01-15 | 1,810 | 1,828 | 1,790 | 1,808 | 65,300 | 1,808 |
| 2025-01-14 | 1,850 | 1,860 | 1,809 | 1,818 | 76,300 | 1,818 |
| 2025-01-10 | 1,876 | 1,888 | 1,855 | 1,855 | 90,400 | 1,855 |
| 2025-01-09 | 1,970 | 1,981 | 1,900 | 1,900 | 79,800 | 1,900 |
| 2025-01-08 | 1,985 | 1,989 | 1,950 | 1,976 | 123,100 | 1,976 |
| 2025-01-07 | 1,954 | 2,005 | 1,925 | 1,993 | 133,900 | 1,993 |
| 2025-01-06 | 1,998 | 2,000 | 1,946 | 1,954 | 66,300 | 1,954 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株