1. HOME >
  2. 株価時系列 >
  3. 9852 >
  4. 2021年

9852 CBグループマネジメント(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,8572,8572,8002,8004,7002,800
2021-12-292,7992,8072,7572,8071,5002,807
2021-12-282,7362,7962,7362,7861,8002,786
2021-12-272,7162,7552,7162,7369002,736
2021-12-242,7152,7152,7152,7153002,715
2021-12-232,7022,7022,7002,7021,9002,702
2021-12-222,7082,7192,7082,7193002,719
2021-12-212,6912,7082,6912,7085002,708
2021-12-202,7082,7082,6782,6835002,683
2021-12-172,7212,7222,7132,7139002,713
2021-12-162,7172,7172,7172,7172002,717
2021-12-152,7082,7112,7082,7112002,711
2021-12-14---2,751-2,751
2021-12-132,7512,7512,7512,7511002,751
2021-12-10---2,751-2,751
2021-12-092,7272,7512,7272,7513002,751
2021-12-08---2,751-2,751
2021-12-072,7402,7512,7402,7511,9002,751
2021-12-06---2,728-2,728
2021-12-032,7282,7282,7282,7283002,728
2021-12-022,7262,7262,7262,7262002,726
2021-12-012,7412,7412,7412,7412002,741
2021-11-302,7352,7402,7342,7403,1002,740
2021-11-292,7322,7382,7232,7235,7002,723
2021-11-262,7402,7412,7402,7405002,740
2021-11-252,7362,7442,7262,7411,2002,741
2021-11-242,7442,7442,7442,7442002,744
2021-11-222,7542,7542,7542,7541,0002,754
2021-11-192,7202,7312,7202,7312002,731
2021-11-182,7142,7142,7132,7132002,713
2021-11-172,7122,7162,7122,7151,0002,715
2021-11-162,7042,7082,7042,7084002,708
2021-11-152,6952,7002,6952,6953,1002,695
2021-11-122,7002,7002,6952,6951,4002,695
2021-11-11---2,700-2,700
2021-11-102,7002,7002,7002,7001002,700
2021-11-092,7112,7112,6982,7004,3002,700
2021-11-082,7322,7322,7082,7112,5002,711
2021-11-052,7482,7482,7472,7472002,747
2021-11-04---2,755-2,755
2021-11-022,7552,7552,7552,7551002,755
2021-11-01---2,750-2,750
2021-10-292,7992,7992,7502,7501,7002,750
2021-10-282,7742,7742,7542,7543002,754
2021-10-272,7502,7502,7422,7484002,748
2021-10-262,7412,7502,7412,7505002,750
2021-10-252,7492,7492,7392,7395002,739
2021-10-222,7372,7492,7352,7491,6002,749
2021-10-212,7632,7632,7372,7386002,738
2021-10-202,7502,7502,7382,7384002,738
2021-10-192,7362,7502,7352,7507002,750
2021-10-18---2,747-2,747
2021-10-152,7452,7502,7212,7472,4002,747
2021-10-142,7072,7072,7052,7052002,705
2021-10-13---2,708-2,708
2021-10-122,7082,7082,7082,7081002,708
2021-10-112,7202,7202,7142,7145002,714
2021-10-08---2,708-2,708
2021-10-072,7082,7082,7062,7085002,708
2021-10-062,7132,7132,7062,7066002,706
2021-10-05---2,726-2,726
2021-10-042,7282,7282,7262,7263002,726
2021-10-012,7712,7712,7322,7331,3002,733
2021-09-302,7512,7712,7512,7712,5002,771
2021-09-292,7582,7722,7572,7721,4002,772
2021-09-282,7562,7702,7562,7701,9002,770
2021-09-272,7072,7502,7072,7501,1002,750
2021-09-242,6962,6962,6962,6962002,696
2021-09-222,7102,7112,6732,6952,3002,695
2021-09-212,7322,7322,7052,7106002,710
2021-09-172,7292,7332,7292,7329002,732
2021-09-162,7152,7192,7152,7192002,719
2021-09-152,7152,7152,7152,7151002,715
2021-09-142,7182,7182,6962,6966002,696
2021-09-132,7072,7072,7052,7054002,705
2021-09-102,7102,7102,7032,7051,0002,705
2021-09-092,7072,7072,7072,7071002,707
2021-09-082,7192,7192,7192,7192002,719
2021-09-072,6932,7012,6932,7013002,701
2021-09-062,6852,6912,6852,6918002,691
2021-09-032,6842,6852,6842,6855,2002,685
2021-09-022,6832,6832,6832,6832002,683
2021-09-012,6812,6812,6812,6811002,681
2021-08-312,7322,7322,6812,6811,8002,681
2021-08-302,7082,7082,7052,7075002,707
2021-08-272,6932,6942,6892,6893002,689
2021-08-262,6662,6662,6622,6622002,662
2021-08-252,6522,6542,6522,6542,4002,654
2021-08-242,6962,6962,6962,6961002,696
2021-08-232,7102,7102,7102,7101,0002,710
2021-08-202,7102,7102,6762,6769002,676
2021-08-192,7152,7152,6712,6985002,698
2021-08-182,6652,6652,6512,6653,3002,665
2021-08-172,7202,7202,6602,6603,9002,660
2021-08-162,6942,7052,6942,7016002,701
2021-08-132,7202,7202,7202,7202002,720
2021-08-122,6932,7102,6932,7102002,710
2021-08-112,6852,6852,6852,6852002,685
2021-08-102,7242,7242,6702,6851,2002,685
2021-08-062,7502,7502,7502,7506002,750
2021-08-05---2,750-2,750
2021-08-04---2,750-2,750
2021-08-032,7502,7502,7502,7501002,750
2021-08-022,7332,7342,7332,7345002,734
2021-07-302,8162,8162,7162,7566,7002,756
2021-07-292,8102,8252,8102,8181,4002,818
2021-07-282,7892,7932,7892,7934002,793
2021-07-272,7702,8322,7702,8321,0002,832
2021-07-262,7652,7652,7652,7651002,765
2021-07-212,8002,8002,7872,7878,0002,787
2021-07-202,7492,7642,7492,7582,0002,758
2021-07-192,7502,7512,7442,7499002,749
2021-07-162,7182,7502,7182,7502,6002,750
2021-07-152,7202,7292,7152,7222,4002,722
2021-07-142,7002,7182,7002,7184002,718
2021-07-132,6872,7112,6812,6851,4002,685
2021-07-122,6802,6802,6802,6801002,680
2021-07-092,6702,6702,6692,6704002,670
2021-07-082,6702,6702,6702,6701002,670
2021-07-072,6802,6802,6702,6702002,670
2021-07-06---2,685-2,685
2021-07-052,6952,6952,6852,6852002,685
2021-07-022,6952,6952,6952,6951002,695
2021-07-012,7002,7002,7002,7003002,700
2021-06-302,7152,7152,6972,6974,8002,697
2021-06-292,6662,6662,6452,6651,5002,665
2021-06-282,6952,6952,6772,6951,6002,695
2021-06-252,7092,7092,6922,7001,0002,700
2021-06-242,6692,6802,6682,6809002,680
2021-06-232,6742,6802,6742,6752,3002,675
2021-06-222,6872,7002,6712,6901,8002,690
2021-06-212,6982,6982,6732,6733002,673
2021-06-182,6992,7002,6992,7002002,700
2021-06-172,6902,6992,6712,6996002,699
2021-06-162,6902,6902,6762,6909002,690
2021-06-152,6902,7002,6712,6901,8002,690
2021-06-142,6702,6902,6702,6901,4002,690
2021-06-112,7002,7002,6892,6901,5002,690
2021-06-102,6902,6902,6902,6903002,690
2021-06-092,7002,7002,7002,7006002,700
2021-06-082,7482,7482,7052,7299002,729
2021-06-072,7052,7102,6862,7104002,710
2021-06-042,7352,7352,7302,7303002,730
2021-06-032,7142,7302,7142,7302002,730
2021-06-022,7022,7132,7022,7131,3002,713
2021-06-012,7402,7402,7402,7401002,740
2021-05-312,7612,7612,7402,7401,8002,740
2021-05-282,7302,7302,7052,7197002,719
2021-05-272,7002,7102,7002,7102002,710
2021-05-262,7212,7212,6812,6811,8002,681
2021-05-252,7442,7442,7262,7264002,726
2021-05-242,7012,7012,7002,7011,3002,701
2021-05-212,7052,7052,7002,7053,2002,705
2021-05-202,7492,7492,7242,7275002,727
2021-05-192,7462,7462,7012,7013002,701
2021-05-182,6732,7032,6732,7033002,703
2021-05-172,7352,7602,6772,6892,5002,689
2021-05-142,7002,7002,6762,7001,0002,700
2021-05-132,6652,6742,6652,6737002,673
2021-05-122,6792,6792,6722,6721,0002,672
2021-05-112,7292,7292,7292,7293002,729
2021-05-102,6802,7302,6802,7158002,715
2021-05-072,6602,6612,6602,6612002,661
2021-05-06---2,700-2,700
2021-04-302,7002,7002,7002,7001,6002,700
2021-04-282,6502,6552,6502,6503002,650
2021-04-272,6182,6222,6182,6221,8002,622
2021-04-262,6802,6802,6252,6251,5002,625
2021-04-232,6772,6802,6742,6801,6002,680
2021-04-222,6792,6792,6792,6794002,679
2021-04-212,7112,7112,6802,6801,6002,680
2021-04-20---2,719-2,719
2021-04-192,6862,7192,6862,7192002,719
2021-04-162,7102,7102,6842,6842002,684
2021-04-152,6682,7052,6682,7051,1002,705
2021-04-142,6702,7002,6702,7002002,700
2021-04-13---2,700-2,700
2021-04-122,7002,7002,7002,7001002,700
2021-04-092,7002,7002,6682,6687002,668
2021-04-082,6912,6912,6752,6801,0002,680
2021-04-07---2,700-2,700
2021-04-062,7492,7492,7002,7008002,700
2021-04-052,7072,7202,7012,7012,4002,701
2021-04-022,7482,7482,7062,7064002,706
2021-04-012,7502,7502,7502,7501002,750
2021-03-312,7492,7492,6992,7392,3002,739
2021-03-302,6492,6962,6442,6871,8002,687
2021-03-292,7902,7902,7162,7461,7002,746
2021-03-262,7302,7712,6882,6905,1002,690
2021-03-252,7292,7402,7142,7285,0002,728
2021-03-242,7232,7232,7232,7231002,723
2021-03-232,7532,7652,6502,72314,6002,723
2021-03-222,7702,7832,7602,7694,5002,769
2021-03-192,7502,8002,7502,7701,0002,770
2021-03-182,7272,7502,7252,7501,8002,750
2021-03-172,7302,7302,7292,7291,7002,729
2021-03-162,7292,7292,7112,7215002,721
2021-03-152,6502,7392,6502,7292,7002,729
2021-03-122,6202,6502,6102,6506,0002,650
2021-03-112,6312,6312,6202,6202,0002,620
2021-03-102,6162,6462,6162,6311,2002,631
2021-03-092,6492,6492,6292,6391,6002,639
2021-03-082,6452,6492,6452,6491,1002,649
2021-03-052,6202,6492,6202,6492002,649
2021-03-042,6502,6502,6102,6203,4002,620
2021-03-032,6902,6902,6412,6501,7002,650
2021-03-022,6522,7202,6522,6901,0002,690
2021-03-012,6512,6542,6402,6525,7002,652
2021-02-262,7002,7002,7002,7004,1002,700
2021-02-252,7302,7502,7262,7263,5002,726
2021-02-242,7672,7672,7252,7301,0002,730
2021-02-222,7302,7482,7072,7175,8002,717
2021-02-192,8502,8502,8302,8301,0002,830
2021-02-182,9202,9202,8222,8229002,822
2021-02-172,9302,9302,9202,9206002,920
2021-02-162,9412,9412,9412,9414002,941
2021-02-152,9722,9802,9722,9805002,980
2021-02-12---2,955-2,955
2021-02-102,9552,9552,9552,9551002,955
2021-02-092,9552,9552,9552,9551002,955
2021-02-082,9902,9902,9502,9897002,989
2021-02-052,9502,9602,9502,9602002,960
2021-02-042,9642,9642,9592,9604002,960
2021-02-032,9722,9722,9602,9645002,964
2021-02-02---2,978-2,978
2021-02-012,9752,9782,9752,9782002,978
2021-01-292,9702,9802,9702,9801,7002,980
2021-01-282,9402,9502,9402,9503002,950
2021-01-272,9262,9432,9262,9433002,943
2021-01-26---2,943-2,943
2021-01-252,9722,9722,9432,9433002,943
2021-01-222,9692,9722,9692,9721,2002,972
2021-01-212,9652,9802,9652,9805002,980
2021-01-202,9702,9702,9612,9613002,961
2021-01-192,9402,9402,9402,9401002,940
2021-01-182,9702,9702,9182,9585002,958
2021-01-152,9032,9722,9032,9723002,972
2021-01-142,8802,9302,8802,9303002,930
2021-01-132,9142,9142,8242,9108002,910
2021-01-12---2,920-2,920
2021-01-082,9202,9202,9202,9203002,920
2021-01-072,9202,9262,9202,9208002,920
2021-01-062,9222,9502,9222,9503002,950
2021-01-052,9202,9202,9202,9201002,920
2021-01-042,9802,9802,9202,9208002,920

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