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 |
---|---|---|---|---|---|---|
2025-02-07 | 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