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
2025-02-077,3007,3007,3007,3006007,300
2025-02-066,3006,3006,3006,3004006,300
2025-02-055,2505,3405,2405,3002,6005,300
2025-02-045,3105,3105,2005,2407005,240
2025-02-035,1505,2105,1505,2101,6005,210
2025-01-315,1205,1805,1005,1801,2005,180
2025-01-305,0905,0905,0905,0901005,090
2025-01-295,1105,1105,1105,1101005,110
2025-01-285,0805,1205,0805,1204005,120
2025-01-275,0705,0905,0705,0904005,090
2025-01-245,0705,0705,0705,0704005,070
2025-01-235,0705,0705,0705,0701,1005,070
2025-01-225,1505,1505,0805,1103,9005,110
2025-01-215,2005,2005,1505,1505005,150
2025-01-205,1705,2005,1705,2007005,200
2025-01-175,1505,1805,1505,1807005,180
2025-01-165,1905,1905,1505,1504005,150
2025-01-155,1505,2005,1505,1507005,150
2025-01-145,1605,1905,1605,1808005,180
2025-01-105,1005,1505,1005,1509005,150
2025-01-095,1005,1505,1005,1507005,150
2025-01-085,1505,1505,0805,1509005,150
2025-01-075,0805,1005,0805,1008005,100
2025-01-065,0605,1405,0605,1004005,100

分割・併合履歴 : [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株