9852 CBグループマネジメント(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 8,020 | 8,020 | 8,020 | 8,020 | 500 | 8,020 |
| 2025-04-03 | 8,010 | 8,010 | 8,010 | 8,010 | 2,900 | 8,010 |
| 2025-04-02 | - | - | - | 8,020 | - | 8,020 |
| 2025-04-01 | - | - | - | 8,020 | - | 8,020 |
| 2025-03-31 | 8,020 | 8,020 | 8,020 | 8,020 | 2,200 | 8,020 |
| 2025-03-28 | 8,020 | 8,020 | 8,020 | 8,020 | 12,200 | 8,020 |
| 2025-03-27 | 8,020 | 8,020 | 8,020 | 8,020 | 600 | 8,020 |
| 2025-03-26 | 8,020 | 8,030 | 8,020 | 8,030 | 1,400 | 8,030 |
| 2025-03-25 | 8,010 | 8,010 | 8,010 | 8,010 | 100 | 8,010 |
| 2025-03-24 | 8,010 | 8,010 | 8,000 | 8,000 | 500 | 8,000 |
| 2025-03-21 | 8,030 | 8,030 | 8,000 | 8,000 | 1,900 | 8,000 |
| 2025-03-19 | 8,040 | 8,040 | 8,040 | 8,040 | 12,000 | 8,040 |
| 2025-03-18 | 8,040 | 8,040 | 8,040 | 8,040 | 800 | 8,040 |
| 2025-03-17 | 8,040 | 8,050 | 8,040 | 8,040 | 5,700 | 8,040 |
| 2025-03-14 | 8,030 | 8,040 | 8,030 | 8,040 | 15,100 | 8,040 |
| 2025-03-13 | 8,030 | 8,040 | 8,030 | 8,040 | 2,200 | 8,040 |
| 2025-03-12 | 8,040 | 8,050 | 8,040 | 8,040 | 11,300 | 8,040 |
| 2025-03-11 | 8,040 | 8,040 | 8,040 | 8,040 | 8,700 | 8,040 |
| 2025-03-10 | 8,030 | 8,040 | 8,030 | 8,030 | 9,600 | 8,030 |
| 2025-03-07 | 8,030 | 8,030 | 8,030 | 8,030 | 1,100 | 8,030 |
| 2025-03-06 | 8,030 | 8,030 | 8,030 | 8,030 | 6,500 | 8,030 |
| 2025-03-05 | 8,030 | 8,040 | 8,030 | 8,030 | 600 | 8,030 |
| 2025-03-04 | 8,030 | 8,030 | 8,030 | 8,030 | 4,500 | 8,030 |
| 2025-03-03 | 8,030 | 8,040 | 8,030 | 8,040 | 800 | 8,040 |
| 2025-02-28 | 8,030 | 8,030 | 8,030 | 8,030 | 6,000 | 8,030 |
| 2025-02-27 | 8,040 | 8,040 | 8,030 | 8,030 | 1,400 | 8,030 |
| 2025-02-26 | 8,030 | 8,040 | 8,030 | 8,040 | 3,900 | 8,040 |
| 2025-02-25 | 8,030 | 8,040 | 8,030 | 8,030 | 2,900 | 8,030 |
| 2025-02-21 | 8,030 | 8,040 | 8,030 | 8,040 | 9,100 | 8,040 |
| 2025-02-20 | 8,030 | 8,040 | 8,030 | 8,040 | 900 | 8,040 |
| 2025-02-19 | 8,030 | 8,040 | 8,030 | 8,030 | 2,400 | 8,030 |
| 2025-02-18 | 8,030 | 8,030 | 8,030 | 8,030 | 10,900 | 8,030 |
| 2025-02-17 | 8,030 | 8,040 | 8,030 | 8,030 | 7,400 | 8,030 |
| 2025-02-14 | 8,030 | 8,040 | 8,030 | 8,030 | 6,800 | 8,030 |
| 2025-02-13 | 8,030 | 8,040 | 8,030 | 8,030 | 34,500 | 8,030 |
| 2025-02-12 | 8,040 | 8,050 | 8,030 | 8,030 | 14,900 | 8,030 |
| 2025-02-10 | 8,060 | 8,080 | 8,040 | 8,070 | 67,000 | 8,070 |
| 2025-02-07 | 7,300 | 7,300 | 7,300 | 7,300 | 600 | 7,300 |
| 2025-02-06 | 6,300 | 6,300 | 6,300 | 6,300 | 400 | 6,300 |
| 2025-02-05 | 5,250 | 5,340 | 5,240 | 5,300 | 2,600 | 5,300 |
| 2025-02-04 | 5,310 | 5,310 | 5,200 | 5,240 | 700 | 5,240 |
| 2025-02-03 | 5,150 | 5,210 | 5,150 | 5,210 | 1,600 | 5,210 |
| 2025-01-31 | 5,120 | 5,180 | 5,100 | 5,180 | 1,200 | 5,180 |
| 2025-01-30 | 5,090 | 5,090 | 5,090 | 5,090 | 100 | 5,090 |
| 2025-01-29 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 5,110 |
| 2025-01-28 | 5,080 | 5,120 | 5,080 | 5,120 | 400 | 5,120 |
| 2025-01-27 | 5,070 | 5,090 | 5,070 | 5,090 | 400 | 5,090 |
| 2025-01-24 | 5,070 | 5,070 | 5,070 | 5,070 | 400 | 5,070 |
| 2025-01-23 | 5,070 | 5,070 | 5,070 | 5,070 | 1,100 | 5,070 |
| 2025-01-22 | 5,150 | 5,150 | 5,080 | 5,110 | 3,900 | 5,110 |
| 2025-01-21 | 5,200 | 5,200 | 5,150 | 5,150 | 500 | 5,150 |
| 2025-01-20 | 5,170 | 5,200 | 5,170 | 5,200 | 700 | 5,200 |
| 2025-01-17 | 5,150 | 5,180 | 5,150 | 5,180 | 700 | 5,180 |
| 2025-01-16 | 5,190 | 5,190 | 5,150 | 5,150 | 400 | 5,150 |
| 2025-01-15 | 5,150 | 5,200 | 5,150 | 5,150 | 700 | 5,150 |
| 2025-01-14 | 5,160 | 5,190 | 5,160 | 5,180 | 800 | 5,180 |
| 2025-01-10 | 5,100 | 5,150 | 5,100 | 5,150 | 900 | 5,150 |
| 2025-01-09 | 5,100 | 5,150 | 5,100 | 5,150 | 700 | 5,150 |
| 2025-01-08 | 5,150 | 5,150 | 5,080 | 5,150 | 900 | 5,150 |
| 2025-01-07 | 5,080 | 5,100 | 5,080 | 5,100 | 800 | 5,100 |
| 2025-01-06 | 5,060 | 5,140 | 5,060 | 5,100 | 400 | 5,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株