9852 CBグループマネジメント(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 4,985 | 4,985 | 4,985 | 4,985 | 100 | 4,985 |
| 2024-11-20 | 5,040 | 5,040 | 4,975 | 4,975 | 200 | 4,975 |
| 2024-11-19 | 4,975 | 4,975 | 4,975 | 4,975 | 100 | 4,975 |
| 2024-11-18 | 5,000 | 5,000 | 4,950 | 4,950 | 800 | 4,950 |
| 2024-11-15 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 5,050 |
| 2024-11-14 | 5,040 | 5,040 | 5,040 | 5,040 | 200 | 5,040 |
| 2024-11-13 | 5,050 | 5,050 | 5,050 | 5,050 | 400 | 5,050 |
| 2024-11-12 | 5,480 | 5,480 | 5,130 | 5,150 | 1,100 | 5,150 |
| 2024-11-11 | 5,020 | 5,280 | 5,020 | 5,280 | 1,000 | 5,280 |
| 2024-11-08 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,950 |
| 2024-11-07 | - | - | - | 4,915 | - | 4,915 |
| 2024-11-06 | 4,915 | 4,915 | 4,915 | 4,915 | 100 | 4,915 |
| 2024-11-05 | - | - | - | 4,940 | - | 4,940 |
| 2024-11-01 | 4,940 | 4,940 | 4,940 | 4,940 | 100 | 4,940 |
| 2024-10-31 | 4,990 | 4,990 | 4,990 | 4,990 | 700 | 4,990 |
| 2024-10-30 | 5,030 | 5,040 | 5,030 | 5,040 | 300 | 5,040 |
| 2024-10-29 | - | - | - | 5,030 | - | 5,030 |
| 2024-10-28 | 4,980 | 5,030 | 4,980 | 5,030 | 400 | 5,030 |
| 2024-10-25 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,950 |
| 2024-10-24 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 4,950 |
| 2024-10-23 | 4,965 | 4,965 | 4,965 | 4,965 | 500 | 4,965 |
| 2024-10-22 | - | - | - | 4,970 | - | 4,970 |
| 2024-10-21 | 4,985 | 5,000 | 4,970 | 4,970 | 700 | 4,970 |
| 2024-10-18 | 4,980 | 4,990 | 4,980 | 4,990 | 200 | 4,990 |
| 2024-10-17 | 5,000 | 5,000 | 4,920 | 4,980 | 1,000 | 4,980 |
| 2024-10-16 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2024-10-15 | 4,975 | 5,020 | 4,970 | 5,020 | 500 | 5,020 |
| 2024-10-11 | - | - | - | 5,000 | - | 5,000 |
| 2024-10-10 | - | - | - | 5,000 | - | 5,000 |
| 2024-10-09 | - | - | - | 5,000 | - | 5,000 |
| 2024-10-08 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 5,000 |
| 2024-10-07 | 5,120 | 5,120 | 5,000 | 5,000 | 400 | 5,000 |
| 2024-10-04 | - | - | - | 5,090 | - | 5,090 |
| 2024-10-03 | 5,080 | 5,120 | 5,080 | 5,090 | 700 | 5,090 |
| 2024-10-02 | 5,030 | 5,030 | 5,030 | 5,030 | 100 | 5,030 |
| 2024-10-01 | 5,220 | 5,220 | 5,120 | 5,120 | 300 | 5,120 |
| 2024-09-30 | 5,230 | 5,230 | 5,130 | 5,180 | 900 | 5,180 |
| 2024-09-27 | 4,990 | 5,230 | 4,990 | 5,230 | 300 | 5,230 |
| 2024-09-26 | 4,995 | 4,995 | 4,995 | 4,995 | 100 | 4,995 |
| 2024-09-25 | 4,965 | 4,965 | 4,965 | 4,965 | 200 | 4,965 |
| 2024-09-24 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 4,950 |
| 2024-09-20 | 5,040 | 5,040 | 5,040 | 5,040 | 600 | 5,040 |
| 2024-09-19 | 4,975 | 5,010 | 4,975 | 5,010 | 200 | 5,010 |
| 2024-09-18 | 4,900 | 4,910 | 4,830 | 4,910 | 300 | 4,910 |
| 2024-09-17 | 4,975 | 4,975 | 4,970 | 4,970 | 300 | 4,970 |
| 2024-09-13 | 4,970 | 4,975 | 4,925 | 4,975 | 400 | 4,975 |
| 2024-09-12 | 4,960 | 4,960 | 4,960 | 4,960 | 100 | 4,960 |
| 2024-09-11 | 4,900 | 4,900 | 4,800 | 4,800 | 400 | 4,800 |
| 2024-09-10 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2024-09-09 | 4,930 | 4,930 | 4,930 | 4,930 | 200 | 4,930 |
| 2024-09-06 | 4,995 | 4,995 | 4,995 | 4,995 | 700 | 4,995 |
| 2024-09-05 | 5,020 | 5,020 | 5,020 | 5,020 | 100 | 5,020 |
| 2024-09-04 | - | - | - | 5,100 | - | 5,100 |
| 2024-09-03 | 5,130 | 5,130 | 5,100 | 5,100 | 500 | 5,100 |
| 2024-09-02 | 5,180 | 5,220 | 5,170 | 5,220 | 1,400 | 5,220 |
| 2024-08-30 | 5,170 | 5,170 | 5,150 | 5,150 | 1,000 | 5,150 |
| 2024-08-29 | 5,150 | 5,180 | 5,150 | 5,180 | 500 | 5,180 |
| 2024-08-28 | 5,140 | 5,140 | 5,140 | 5,140 | 100 | 5,140 |
| 2024-08-27 | 5,150 | 5,150 | 5,150 | 5,150 | 200 | 5,150 |
| 2024-08-26 | 5,170 | 5,190 | 5,110 | 5,190 | 1,500 | 5,190 |
| 2024-08-23 | 5,200 | 5,200 | 5,090 | 5,090 | 800 | 5,090 |
| 2024-08-22 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 5,190 |
| 2024-08-21 | 5,200 | 5,200 | 5,110 | 5,110 | 400 | 5,110 |
| 2024-08-20 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 5,100 |
| 2024-08-19 | 5,090 | 5,130 | 4,990 | 5,000 | 1,300 | 5,000 |
| 2024-08-16 | - | - | - | 5,010 | - | 5,010 |
| 2024-08-15 | - | - | - | 5,010 | - | 5,010 |
| 2024-08-14 | 5,010 | 5,010 | 5,010 | 5,010 | 2,000 | 5,010 |
| 2024-08-13 | 4,975 | 5,010 | 4,975 | 5,010 | 300 | 5,010 |
| 2024-08-09 | 4,895 | 4,895 | 4,815 | 4,815 | 400 | 4,815 |
| 2024-08-08 | 4,895 | 4,895 | 4,895 | 4,895 | 200 | 4,895 |
| 2024-08-07 | 4,920 | 4,920 | 4,920 | 4,920 | 400 | 4,920 |
| 2024-08-06 | 4,665 | 5,220 | 4,665 | 4,920 | 400 | 4,920 |
| 2024-08-05 | 4,680 | 4,680 | 4,665 | 4,665 | 600 | 4,665 |
| 2024-08-02 | 5,010 | 5,110 | 4,985 | 5,060 | 700 | 5,060 |
| 2024-08-01 | 5,340 | 5,340 | 5,050 | 5,110 | 1,100 | 5,110 |
| 2024-07-31 | 5,440 | 5,440 | 5,370 | 5,370 | 2,700 | 5,370 |
| 2024-07-30 | 5,300 | 5,350 | 5,200 | 5,330 | 1,500 | 5,330 |
| 2024-07-29 | 5,300 | 5,310 | 5,220 | 5,250 | 900 | 5,250 |
| 2024-07-26 | 5,200 | 5,200 | 5,200 | 5,200 | 300 | 5,200 |
| 2024-07-25 | 5,200 | 5,200 | 5,090 | 5,090 | 400 | 5,090 |
| 2024-07-24 | 5,270 | 5,270 | 5,200 | 5,200 | 700 | 5,200 |
| 2024-07-23 | 5,320 | 5,340 | 5,270 | 5,270 | 5,000 | 5,270 |
| 2024-07-22 | 5,240 | 5,540 | 5,240 | 5,350 | 3,800 | 5,350 |
| 2024-07-19 | 5,190 | 5,240 | 5,170 | 5,240 | 1,800 | 5,240 |
| 2024-07-18 | 5,150 | 5,150 | 5,150 | 5,150 | 400 | 5,150 |
| 2024-07-17 | 5,210 | 5,210 | 5,210 | 5,210 | 200 | 5,210 |
| 2024-07-16 | 5,230 | 5,230 | 5,190 | 5,200 | 1,300 | 5,200 |
| 2024-07-12 | 5,210 | 5,210 | 5,160 | 5,160 | 300 | 5,160 |
| 2024-07-11 | 5,120 | 5,250 | 5,120 | 5,230 | 1,100 | 5,230 |
| 2024-07-10 | 5,150 | 5,150 | 5,060 | 5,110 | 400 | 5,110 |
| 2024-07-09 | 5,250 | 5,250 | 5,170 | 5,170 | 600 | 5,170 |
| 2024-07-08 | - | - | - | 5,250 | - | 5,250 |
| 2024-07-05 | 5,250 | 5,250 | 5,250 | 5,250 | 200 | 5,250 |
| 2024-07-04 | 5,240 | 5,260 | 5,240 | 5,250 | 500 | 5,250 |
| 2024-07-03 | 5,230 | 5,290 | 5,200 | 5,290 | 1,000 | 5,290 |
| 2024-07-02 | 5,110 | 5,200 | 5,110 | 5,200 | 500 | 5,200 |
| 2024-07-01 | 5,090 | 5,100 | 5,090 | 5,100 | 300 | 5,100 |
| 2024-06-28 | 5,150 | 5,190 | 5,030 | 5,110 | 2,200 | 5,110 |
| 2024-06-27 | 5,150 | 5,240 | 5,150 | 5,150 | 900 | 5,150 |
| 2024-06-26 | 5,090 | 5,150 | 5,090 | 5,150 | 1,300 | 5,150 |
| 2024-06-25 | 5,090 | 5,090 | 5,080 | 5,090 | 600 | 5,090 |
| 2024-06-24 | 5,090 | 5,090 | 5,090 | 5,090 | 100 | 5,090 |
| 2024-06-21 | 5,100 | 5,100 | 5,090 | 5,100 | 800 | 5,100 |
| 2024-06-20 | 4,965 | 5,100 | 4,965 | 5,100 | 600 | 5,100 |
| 2024-06-19 | 4,940 | 4,950 | 4,940 | 4,950 | 400 | 4,950 |
| 2024-06-18 | 4,905 | 4,955 | 4,900 | 4,925 | 900 | 4,925 |
| 2024-06-17 | - | - | - | 4,850 | - | 4,850 |
| 2024-06-14 | - | - | - | 4,850 | - | 4,850 |
| 2024-06-13 | 4,855 | 4,855 | 4,850 | 4,850 | 200 | 4,850 |
| 2024-06-12 | 4,885 | 4,885 | 4,885 | 4,885 | 100 | 4,885 |
| 2024-06-11 | 4,890 | 4,890 | 4,890 | 4,890 | 1,700 | 4,890 |
| 2024-06-10 | 4,895 | 4,895 | 4,890 | 4,890 | 200 | 4,890 |
| 2024-06-07 | 4,895 | 4,895 | 4,875 | 4,875 | 400 | 4,875 |
| 2024-06-06 | 4,895 | 4,895 | 4,895 | 4,895 | 100 | 4,895 |
| 2024-06-05 | 4,895 | 4,895 | 4,895 | 4,895 | 200 | 4,895 |
| 2024-06-04 | - | - | - | 4,895 | - | 4,895 |
| 2024-06-03 | 4,900 | 4,965 | 4,895 | 4,895 | 400 | 4,895 |
| 2024-05-31 | 4,895 | 4,925 | 4,895 | 4,925 | 800 | 4,925 |
| 2024-05-30 | 4,895 | 4,895 | 4,815 | 4,895 | 1,200 | 4,895 |
| 2024-05-29 | 5,000 | 5,000 | 4,980 | 4,980 | 500 | 4,980 |
| 2024-05-28 | 4,860 | 4,950 | 4,860 | 4,950 | 1,000 | 4,950 |
| 2024-05-27 | 4,845 | 4,850 | 4,845 | 4,850 | 2,600 | 4,850 |
| 2024-05-24 | 4,810 | 4,850 | 4,810 | 4,850 | 3,000 | 4,850 |
| 2024-05-23 | 4,800 | 4,810 | 4,795 | 4,810 | 1,500 | 4,810 |
| 2024-05-22 | 4,800 | 4,850 | 4,800 | 4,800 | 4,400 | 4,800 |
| 2024-05-21 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2024-05-20 | 4,800 | 4,800 | 4,800 | 4,800 | 700 | 4,800 |
| 2024-05-17 | 4,800 | 4,800 | 4,800 | 4,800 | 400 | 4,800 |
| 2024-05-16 | 4,795 | 4,795 | 4,795 | 4,795 | 200 | 4,795 |
| 2024-05-15 | 4,795 | 4,800 | 4,795 | 4,800 | 300 | 4,800 |
| 2024-05-14 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2024-05-13 | 4,820 | 4,820 | 4,695 | 4,800 | 800 | 4,800 |
| 2024-05-10 | 4,825 | 4,825 | 4,825 | 4,825 | 100 | 4,825 |
| 2024-05-09 | 4,795 | 4,800 | 4,795 | 4,800 | 300 | 4,800 |
| 2024-05-08 | 4,790 | 4,790 | 4,790 | 4,790 | 100 | 4,790 |
| 2024-05-07 | 4,790 | 4,790 | 4,790 | 4,790 | 100 | 4,790 |
| 2024-05-02 | 4,735 | 4,735 | 4,735 | 4,735 | 100 | 4,735 |
| 2024-05-01 | 4,750 | 4,750 | 4,735 | 4,735 | 300 | 4,735 |
| 2024-04-30 | 4,775 | 4,775 | 4,720 | 4,720 | 900 | 4,720 |
| 2024-04-26 | 4,690 | 4,720 | 4,690 | 4,720 | 400 | 4,720 |
| 2024-04-25 | 4,690 | 4,720 | 4,690 | 4,720 | 900 | 4,720 |
| 2024-04-24 | 4,635 | 4,635 | 4,635 | 4,635 | 200 | 4,635 |
| 2024-04-23 | 4,695 | 4,695 | 4,635 | 4,635 | 700 | 4,635 |
| 2024-04-22 | 4,680 | 4,680 | 4,605 | 4,675 | 600 | 4,675 |
| 2024-04-19 | 4,620 | 4,620 | 4,580 | 4,585 | 600 | 4,585 |
| 2024-04-18 | 4,690 | 4,690 | 4,580 | 4,620 | 400 | 4,620 |
| 2024-04-17 | 4,700 | 4,700 | 4,690 | 4,690 | 200 | 4,690 |
| 2024-04-16 | 4,640 | 4,665 | 4,640 | 4,665 | 200 | 4,665 |
| 2024-04-15 | 4,670 | 4,690 | 4,670 | 4,675 | 400 | 4,675 |
| 2024-04-12 | 4,630 | 4,630 | 4,600 | 4,600 | 700 | 4,600 |
| 2024-04-11 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 4,650 |
| 2024-04-10 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2024-04-09 | 4,685 | 4,685 | 4,680 | 4,685 | 400 | 4,685 |
| 2024-04-08 | 4,700 | 4,700 | 4,700 | 4,700 | 200 | 4,700 |
| 2024-04-05 | 4,700 | 4,700 | 4,700 | 4,700 | 200 | 4,700 |
| 2024-04-04 | 4,700 | 4,700 | 4,700 | 4,700 | 800 | 4,700 |
| 2024-04-03 | 4,705 | 4,710 | 4,695 | 4,695 | 500 | 4,695 |
| 2024-04-02 | 4,730 | 4,730 | 4,710 | 4,710 | 300 | 4,710 |
| 2024-04-01 | 4,795 | 4,800 | 4,795 | 4,800 | 300 | 4,800 |
| 2024-03-29 | 4,790 | 4,800 | 4,790 | 4,800 | 1,200 | 4,800 |
| 2024-03-28 | 4,855 | 4,860 | 4,800 | 4,860 | 800 | 4,860 |
| 2024-03-27 | 4,960 | 4,960 | 4,800 | 4,885 | 1,200 | 4,885 |
| 2024-03-26 | 4,955 | 4,955 | 4,900 | 4,900 | 300 | 4,900 |
| 2024-03-25 | 4,900 | 5,030 | 4,900 | 4,955 | 900 | 4,955 |
| 2024-03-22 | 4,955 | 4,955 | 4,850 | 4,945 | 1,400 | 4,945 |
| 2024-03-21 | 4,950 | 4,970 | 4,950 | 4,950 | 500 | 4,950 |
| 2024-03-19 | - | - | - | 4,950 | - | 4,950 |
| 2024-03-18 | 4,920 | 4,960 | 4,865 | 4,950 | 900 | 4,950 |
| 2024-03-15 | 5,000 | 5,000 | 4,980 | 4,990 | 300 | 4,990 |
| 2024-03-14 | - | - | - | 4,990 | - | 4,990 |
| 2024-03-13 | - | - | - | 4,990 | - | 4,990 |
| 2024-03-12 | - | - | - | 4,990 | - | 4,990 |
| 2024-03-11 | - | - | - | 4,990 | - | 4,990 |
| 2024-03-08 | - | - | - | 4,990 | - | 4,990 |
| 2024-03-07 | 4,820 | 4,990 | 4,820 | 4,990 | 800 | 4,990 |
| 2024-03-06 | 4,980 | 5,030 | 4,960 | 4,960 | 800 | 4,960 |
| 2024-03-05 | - | - | - | 4,980 | - | 4,980 |
| 2024-03-04 | - | - | - | 4,980 | - | 4,980 |
| 2024-03-01 | - | - | - | 4,980 | - | 4,980 |
| 2024-02-29 | 5,050 | 5,050 | 4,980 | 4,980 | 700 | 4,980 |
| 2024-02-28 | 5,080 | 5,100 | 5,080 | 5,100 | 400 | 5,100 |
| 2024-02-27 | 5,130 | 5,130 | 5,060 | 5,110 | 300 | 5,110 |
| 2024-02-26 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 5,100 |
| 2024-02-22 | 4,995 | 5,100 | 4,995 | 5,060 | 2,300 | 5,060 |
| 2024-02-21 | 4,995 | 5,020 | 4,995 | 5,010 | 800 | 5,010 |
| 2024-02-20 | 5,020 | 5,020 | 4,995 | 4,995 | 500 | 4,995 |
| 2024-02-19 | 4,925 | 4,950 | 4,925 | 4,950 | 500 | 4,950 |
| 2024-02-16 | - | - | - | 4,910 | - | 4,910 |
| 2024-02-15 | 4,960 | 4,965 | 4,910 | 4,910 | 2,300 | 4,910 |
| 2024-02-14 | 4,900 | 4,960 | 4,900 | 4,955 | 500 | 4,955 |
| 2024-02-13 | 4,990 | 4,990 | 4,920 | 4,920 | 200 | 4,920 |
| 2024-02-09 | 5,030 | 5,030 | 4,920 | 4,990 | 1,100 | 4,990 |
| 2024-02-08 | 4,850 | 5,000 | 4,850 | 5,000 | 300 | 5,000 |
| 2024-02-07 | - | - | - | 4,920 | - | 4,920 |
| 2024-02-06 | 5,000 | 5,000 | 4,800 | 4,920 | 800 | 4,920 |
| 2024-02-05 | 4,990 | 5,050 | 4,990 | 5,000 | 400 | 5,000 |
| 2024-02-02 | 4,780 | 4,955 | 4,780 | 4,955 | 300 | 4,955 |
| 2024-02-01 | 4,850 | 4,850 | 4,730 | 4,790 | 1,600 | 4,790 |
| 2024-01-31 | 4,980 | 4,980 | 4,980 | 4,980 | 700 | 4,980 |
| 2024-01-30 | 4,975 | 4,985 | 4,945 | 4,980 | 600 | 4,980 |
| 2024-01-29 | 4,905 | 4,950 | 4,905 | 4,950 | 400 | 4,950 |
| 2024-01-26 | 4,880 | 4,905 | 4,880 | 4,905 | 400 | 4,905 |
| 2024-01-25 | 4,940 | 4,940 | 4,835 | 4,835 | 200 | 4,835 |
| 2024-01-24 | - | - | - | 4,870 | - | 4,870 |
| 2024-01-23 | 4,870 | 4,870 | 4,870 | 4,870 | 1,400 | 4,870 |
| 2024-01-22 | 4,870 | 4,870 | 4,870 | 4,870 | 100 | 4,870 |
| 2024-01-19 | 4,775 | 4,805 | 4,670 | 4,800 | 700 | 4,800 |
| 2024-01-18 | 4,730 | 4,735 | 4,725 | 4,725 | 500 | 4,725 |
| 2024-01-17 | 4,685 | 4,725 | 4,685 | 4,725 | 300 | 4,725 |
| 2024-01-16 | 4,720 | 4,720 | 4,665 | 4,665 | 300 | 4,665 |
| 2024-01-15 | 4,770 | 4,770 | 4,690 | 4,690 | 500 | 4,690 |
| 2024-01-12 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2024-01-11 | 4,560 | 4,560 | 4,560 | 4,560 | 200 | 4,560 |
| 2024-01-10 | 4,770 | 4,770 | 4,700 | 4,700 | 400 | 4,700 |
| 2024-01-09 | 4,895 | 4,895 | 4,830 | 4,830 | 200 | 4,830 |
| 2024-01-05 | - | - | - | 4,800 | - | 4,800 |
| 2024-01-04 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
