9692 (株)シーイーシー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,826 | 1,845 | 1,820 | 1,844 | 92,900 | 1,844 |
| 2024-05-02 | 1,807 | 1,822 | 1,803 | 1,810 | 68,800 | 1,810 |
| 2024-05-01 | 1,805 | 1,824 | 1,799 | 1,814 | 97,300 | 1,814 |
| 2024-04-30 | 1,805 | 1,822 | 1,796 | 1,822 | 141,100 | 1,822 |
| 2024-04-26 | 1,789 | 1,801 | 1,756 | 1,785 | 210,000 | 1,785 |
| 2024-04-25 | 1,750 | 1,781 | 1,749 | 1,772 | 192,100 | 1,772 |
| 2024-04-24 | 1,728 | 1,750 | 1,714 | 1,739 | 159,400 | 1,739 |
| 2024-04-23 | 1,765 | 1,765 | 1,681 | 1,726 | 194,300 | 1,726 |
| 2024-04-22 | 1,740 | 1,766 | 1,729 | 1,765 | 178,800 | 1,765 |
| 2024-04-19 | 1,700 | 1,722 | 1,667 | 1,717 | 198,500 | 1,717 |
| 2024-04-18 | 1,671 | 1,703 | 1,667 | 1,699 | 103,800 | 1,699 |
| 2024-04-17 | 1,708 | 1,708 | 1,661 | 1,676 | 164,500 | 1,676 |
| 2024-04-16 | 1,680 | 1,699 | 1,678 | 1,691 | 133,100 | 1,691 |
| 2024-04-15 | 1,684 | 1,704 | 1,664 | 1,696 | 156,500 | 1,696 |
| 2024-04-12 | 1,662 | 1,689 | 1,654 | 1,686 | 152,900 | 1,686 |
| 2024-04-11 | 1,627 | 1,660 | 1,623 | 1,640 | 153,100 | 1,640 |
| 2024-04-10 | 1,605 | 1,628 | 1,599 | 1,628 | 218,200 | 1,628 |
| 2024-04-09 | 1,580 | 1,606 | 1,580 | 1,606 | 185,600 | 1,606 |
| 2024-04-08 | 1,559 | 1,582 | 1,548 | 1,573 | 157,100 | 1,573 |
| 2024-04-05 | 1,545 | 1,559 | 1,531 | 1,550 | 152,900 | 1,550 |
| 2024-04-04 | 1,562 | 1,567 | 1,543 | 1,562 | 124,700 | 1,562 |
| 2024-04-03 | 1,535 | 1,563 | 1,526 | 1,549 | 172,100 | 1,549 |
| 2024-04-02 | 1,558 | 1,561 | 1,530 | 1,538 | 146,200 | 1,538 |
| 2024-04-01 | 1,579 | 1,579 | 1,551 | 1,563 | 119,900 | 1,563 |
| 2024-03-29 | 1,552 | 1,560 | 1,541 | 1,555 | 85,300 | 1,555 |
| 2024-03-28 | 1,567 | 1,567 | 1,542 | 1,542 | 145,900 | 1,542 |
| 2024-03-27 | 1,570 | 1,575 | 1,555 | 1,564 | 166,800 | 1,564 |
| 2024-03-26 | 1,549 | 1,565 | 1,547 | 1,557 | 130,800 | 1,557 |
| 2024-03-25 | 1,577 | 1,591 | 1,551 | 1,551 | 176,000 | 1,551 |
| 2024-03-22 | 1,593 | 1,603 | 1,565 | 1,575 | 199,200 | 1,575 |
| 2024-03-21 | 1,616 | 1,621 | 1,585 | 1,588 | 176,700 | 1,588 |
| 2024-03-19 | 1,590 | 1,608 | 1,583 | 1,608 | 130,300 | 1,608 |
| 2024-03-18 | 1,565 | 1,609 | 1,551 | 1,597 | 239,500 | 1,597 |
| 2024-03-15 | 1,542 | 1,571 | 1,524 | 1,566 | 223,200 | 1,566 |
| 2024-03-14 | 1,573 | 1,581 | 1,543 | 1,560 | 201,500 | 1,560 |
| 2024-03-13 | 1,583 | 1,588 | 1,554 | 1,576 | 263,400 | 1,576 |
| 2024-03-12 | 1,525 | 1,581 | 1,506 | 1,581 | 487,200 | 1,581 |
| 2024-03-11 | 1,599 | 1,645 | 1,517 | 1,551 | 1,039,700 | 1,551 |
| 2024-03-08 | 1,864 | 1,903 | 1,857 | 1,879 | 290,800 | 1,879 |
| 2024-03-07 | 1,860 | 1,879 | 1,826 | 1,846 | 155,600 | 1,846 |
| 2024-03-06 | 1,816 | 1,860 | 1,816 | 1,850 | 100,200 | 1,850 |
| 2024-03-05 | 1,816 | 1,834 | 1,790 | 1,824 | 99,300 | 1,824 |
| 2024-03-04 | 1,855 | 1,857 | 1,827 | 1,833 | 162,800 | 1,833 |
| 2024-03-01 | 1,855 | 1,876 | 1,834 | 1,855 | 73,600 | 1,855 |
| 2024-02-29 | 1,878 | 1,884 | 1,849 | 1,870 | 80,600 | 1,870 |
| 2024-02-28 | 1,874 | 1,877 | 1,857 | 1,869 | 101,600 | 1,869 |
| 2024-02-27 | 1,800 | 1,865 | 1,797 | 1,864 | 165,300 | 1,864 |
| 2024-02-26 | 1,779 | 1,823 | 1,760 | 1,791 | 227,100 | 1,791 |
| 2024-02-22 | 1,809 | 1,813 | 1,767 | 1,775 | 151,500 | 1,775 |
| 2024-02-21 | 1,794 | 1,817 | 1,793 | 1,809 | 97,700 | 1,809 |
| 2024-02-20 | 1,798 | 1,815 | 1,795 | 1,815 | 117,100 | 1,815 |
| 2024-02-19 | 1,780 | 1,797 | 1,765 | 1,792 | 128,600 | 1,792 |
| 2024-02-16 | 1,749 | 1,792 | 1,747 | 1,789 | 180,200 | 1,789 |
| 2024-02-15 | 1,743 | 1,748 | 1,731 | 1,738 | 110,800 | 1,738 |
| 2024-02-14 | 1,720 | 1,727 | 1,694 | 1,723 | 105,100 | 1,723 |
| 2024-02-13 | 1,710 | 1,738 | 1,708 | 1,721 | 129,600 | 1,721 |
| 2024-02-09 | 1,687 | 1,724 | 1,683 | 1,700 | 199,700 | 1,700 |
| 2024-02-08 | 1,670 | 1,687 | 1,642 | 1,683 | 93,700 | 1,683 |
| 2024-02-07 | 1,649 | 1,671 | 1,645 | 1,659 | 120,500 | 1,659 |
| 2024-02-06 | 1,660 | 1,680 | 1,627 | 1,659 | 115,500 | 1,659 |
| 2024-02-05 | 1,673 | 1,673 | 1,657 | 1,657 | 118,300 | 1,657 |
| 2024-02-02 | 1,644 | 1,657 | 1,636 | 1,651 | 107,900 | 1,651 |
| 2024-02-01 | 1,630 | 1,647 | 1,613 | 1,637 | 151,300 | 1,637 |
| 2024-01-31 | 1,645 | 1,650 | 1,618 | 1,646 | 157,900 | 1,646 |
| 2024-01-30 | 1,668 | 1,677 | 1,642 | 1,666 | 198,100 | 1,666 |
| 2024-01-29 | 1,706 | 1,709 | 1,690 | 1,694 | 350,100 | 1,694 |
| 2024-01-26 | 1,717 | 1,732 | 1,701 | 1,701 | 116,900 | 1,701 |
| 2024-01-25 | 1,707 | 1,736 | 1,705 | 1,731 | 121,800 | 1,731 |
| 2024-01-24 | 1,704 | 1,720 | 1,700 | 1,710 | 108,900 | 1,710 |
| 2024-01-23 | 1,696 | 1,716 | 1,694 | 1,696 | 119,400 | 1,696 |
| 2024-01-22 | 1,690 | 1,698 | 1,676 | 1,694 | 99,300 | 1,694 |
| 2024-01-19 | 1,658 | 1,677 | 1,658 | 1,668 | 92,100 | 1,668 |
| 2024-01-18 | 1,650 | 1,658 | 1,641 | 1,649 | 79,200 | 1,649 |
| 2024-01-17 | 1,681 | 1,693 | 1,650 | 1,650 | 180,200 | 1,650 |
| 2024-01-16 | 1,694 | 1,704 | 1,667 | 1,680 | 126,100 | 1,680 |
| 2024-01-15 | 1,645 | 1,693 | 1,645 | 1,690 | 194,400 | 1,690 |
| 2024-01-12 | 1,641 | 1,652 | 1,605 | 1,639 | 153,800 | 1,639 |
| 2024-01-11 | 1,650 | 1,659 | 1,626 | 1,629 | 181,500 | 1,629 |
| 2024-01-10 | 1,614 | 1,639 | 1,609 | 1,639 | 124,800 | 1,639 |
| 2024-01-09 | 1,608 | 1,624 | 1,597 | 1,609 | 160,500 | 1,609 |
| 2024-01-05 | 1,582 | 1,586 | 1,571 | 1,571 | 166,500 | 1,571 |
| 2024-01-04 | 1,565 | 1,584 | 1,545 | 1,582 | 121,500 | 1,582 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
