CGI Inc (GIBa)

GIBa
🏛️ アメリカ →
89.13
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 88.36 88.99 88.36 88.50 0.1M
2021-12-30 88.81 88.81 88.23 88.32 0.1M
2021-12-29 88.28 89.04 88.02 88.47 0.1M
2021-12-28 88.71 88.97 88.23 88.64 0.1M
2021-12-27 87.28 88.78 86.99 88.75 0.1M
2021-12-23 87.27 87.50 86.96 87.25 0.1M
2021-12-22 85.77 87.11 85.77 87.02 0.1M
2021-12-21 84.93 86.17 84.77 86.09 0.1M
2021-12-20 83.85 84.65 83.69 84.45 0.2M
2021-12-17 83.85 85.89 83.59 84.86 0.3M
2021-12-16 85.56 86.30 83.94 84.11 0.4M
2021-12-15 83.67 85.39 83.32 85.33 0.2M
2021-12-14 85.80 86.37 83.63 83.78 0.2M
2021-12-13 85.17 86.57 85.11 86.26 0.3M
2021-12-10 84.77 85.53 84.37 85.51 0.2M
2021-12-09 85.67 86.40 84.36 84.37 0.1M
2021-12-08 86.53 86.74 85.93 86.28 0.2M
2021-12-07 87.50 88.08 86.48 86.48 0.5M
2021-12-06 84.88 86.57 84.88 86.29 0.2M
2021-12-03 86.40 86.40 84.18 84.94 0.2M
2021-12-02 83.61 86.03 83.61 85.93 0.1M
2021-12-01 84.39 85.05 83.53 83.63 0.3M
2021-11-30 83.87 84.33 82.98 83.48 0.3M
2021-11-29 84.15 84.69 83.39 84.22 0.1M
2021-11-26 84.54 85.64 83.50 83.69 0.1M
2021-11-24 85.04 85.49 84.54 85.39 0.1M
2021-11-23 85.18 85.80 84.53 85.60 0.2M
2021-11-22 86.06 86.70 85.11 85.12 0.2M
2021-11-19 86.20 86.28 85.06 86.21 0.4M
2021-11-18 86.31 86.70 85.50 86.24 0.7M
2021-11-17 86.65 87.00 85.50 86.12 0.4M
2021-11-16 88.04 88.58 86.72 86.80 0.6M
2021-11-15 88.97 89.40 88.27 88.35 0.2M
2021-11-12 89.25 89.87 88.62 89.05 0.1M
2021-11-11 88.39 90.15 88.27 89.07 0.1M
2021-11-10 92.66 92.75 87.64 87.89 0.2M
2021-11-09 90.74 92.40 90.74 92.23 0.1M
2021-11-08 91.20 92.20 90.79 91.00 0.1M
2021-11-05 90.47 91.43 90.47 91.28 0.2M
2021-11-04 90.46 90.78 89.69 90.11 0.1M
2021-11-03 90.14 90.58 89.25 90.31 0.0M
2021-11-02 89.27 90.75 88.76 90.14 0.2M
2021-11-01 89.33 89.97 88.54 89.22 0.1M
2021-10-29 89.18 89.67 88.90 89.39 0.2M
2021-10-28 89.56 90.16 89.52 89.85 0.1M
2021-10-27 91.12 91.17 89.14 89.17 0.1M
2021-10-26 92.50 92.67 91.12 91.12 0.1M
2021-10-25 92.40 93.00 91.71 92.28 0.1M
2021-10-22 92.68 93.49 92.26 92.47 0.1M
2021-10-21 92.45 92.98 92.43 92.77 0.1M
2021-10-20 92.34 93.93 92.12 92.97 0.1M
2021-10-19 91.01 92.03 91.01 91.95 0.1M
2021-10-18 90.00 90.90 89.65 90.78 0.1M
2021-10-15 90.19 90.68 90.09 90.52 0.1M
2021-10-14 89.91 90.67 89.50 90.09 0.1M
2021-10-13 87.29 88.98 87.13 88.90 0.1M
2021-10-12 87.47 87.62 86.79 86.88 0.1M
2021-10-11 87.22 87.99 87.22 87.29 0.0M
2021-10-08 87.49 88.15 87.23 87.71 0.1M
2021-10-07 86.43 87.74 86.38 87.34 0.1M
2021-10-06 84.23 85.92 84.23 85.84 0.2M
2021-10-05 85.51 85.59 83.89 85.15 0.2M
2021-10-04 84.98 85.42 84.03 85.08 0.1M
2021-10-01 85.14 85.76 84.11 85.46 0.2M
2021-09-30 86.15 86.86 84.58 84.76 0.2M
2021-09-29 86.88 87.40 85.74 85.79 0.1M
2021-09-28 89.73 89.73 86.23 86.61 0.2M
2021-09-27 91.35 91.61 90.50 90.60 0.1M
2021-09-24 91.00 92.01 90.53 91.94 0.1M
2021-09-23 90.12 91.85 90.12 91.52 0.4M
2021-09-22 88.75 90.32 88.74 89.65 0.1M
2021-09-21 88.54 89.43 88.32 88.59 0.1M
2021-09-20 86.73 88.24 86.29 88.21 0.7M
2021-09-17 88.33 88.86 87.93 88.06 0.3M
2021-09-16 89.62 89.74 88.55 88.82 0.1M
2021-09-15 89.88 90.03 89.17 89.79 0.1M
2021-09-14 90.44 90.44 88.53 89.53 0.2M
2021-09-13 91.25 91.60 90.61 91.08 0.1M
2021-09-10 91.54 91.88 90.82 90.97 0.4M
2021-09-09 91.17 91.62 90.86 90.96 0.1M
2021-09-08 91.62 92.00 90.92 91.30 0.1M
2021-09-07 91.53 92.23 91.28 91.66 0.2M
2021-09-03 92.40 92.97 91.60 92.02 0.1M
2021-09-02 91.45 93.06 91.16 92.93 0.2M
2021-09-01 89.49 91.42 89.48 91.32 0.2M
2021-08-31 89.10 89.90 89.08 89.36 0.1M
2021-08-30 87.46 89.50 87.46 89.49 0.2M
2021-08-27 86.39 87.73 86.26 87.51 0.1M
2021-08-26 87.70 87.70 86.00 86.45 0.2M
2021-08-25 88.52 88.62 87.45 87.50 0.1M
2021-08-24 88.79 88.99 88.34 88.67 0.2M
2021-08-23 88.70 89.00 87.42 88.58 0.1M
2021-08-20 87.39 88.38 86.99 88.37 0.2M
2021-08-19 87.70 88.28 87.12 87.68 0.2M
2021-08-18 88.42 88.85 88.03 88.04 0.2M
2021-08-17 88.98 89.14 88.27 88.80 0.1M
2021-08-16 89.16 89.60 89.12 89.39 0.1M
2021-08-13 89.22 89.88 89.11 89.83 0.1M
2021-08-12 88.85 89.51 88.32 89.48 0.1M
2021-08-11 90.20 90.32 88.74 89.23 0.1M
2021-08-10 89.91 90.60 89.89 90.25 0.1M
2021-08-09 90.28 90.56 89.51 89.72 0.1M
2021-08-06 89.88 90.98 89.42 90.68 0.1M
2021-08-05 89.68 90.83 89.68 90.13 0.1M
2021-08-04 90.50 91.21 89.50 89.50 0.1M
2021-08-03 90.68 91.34 90.49 90.95 0.1M
2021-08-02 90.26 91.24 90.26 90.53 0.0M
2021-07-30 90.03 91.02 89.72 90.93 0.1M
2021-07-29 90.36 90.49 89.47 90.16 0.1M
2021-07-28 91.72 92.25 89.78 89.93 0.2M
2021-07-27 91.39 92.16 91.35 92.09 0.1M
2021-07-26 91.11 91.78 91.11 91.69 0.1M
2021-07-23 90.84 92.18 90.84 92.12 0.1M
2021-07-22 90.16 90.77 89.97 90.74 0.1M
2021-07-21 90.10 90.63 89.30 90.12 0.1M
2021-07-20 88.91 90.29 88.09 90.11 0.2M
2021-07-19 89.72 89.96 88.15 88.60 0.2M
2021-07-16 92.08 92.15 90.83 90.86 0.1M
2021-07-15 91.02 92.55 91.02 91.86 0.1M
2021-07-14 91.70 92.09 90.84 90.91 0.1M
2021-07-13 90.90 91.88 89.69 91.27 0.1M
2021-07-12 91.79 92.34 91.05 91.16 0.1M
2021-07-09 90.32 92.00 90.32 91.94 0.1M
2021-07-08 90.50 90.71 89.70 90.42 0.1M
2021-07-07 90.84 91.75 90.84 91.66 0.1M
2021-07-06 90.87 90.96 89.86 90.80 0.2M
2021-07-02 91.60 92.06 91.17 91.46 0.1M
2021-07-01 90.38 91.36 90.25 91.30 0.1M
2021-06-30 91.55 91.81 90.26 90.60 0.2M
2021-06-29 91.39 92.10 91.39 91.89 0.1M
2021-06-28 90.75 91.62 90.75 91.49 0.1M
2021-06-25 90.82 91.44 89.66 91.32 0.2M
2021-06-24 91.20 91.61 90.69 90.85 0.2M
2021-06-23 91.00 91.25 90.41 90.80 0.1M
2021-06-22 90.18 91.32 90.18 91.03 0.1M
2021-06-21 89.42 91.46 89.42 90.53 0.1M
2021-06-18 90.09 90.14 88.28 89.57 0.2M
2021-06-17 90.44 91.86 90.44 90.78 0.2M
2021-06-16 91.30 91.60 90.30 90.33 0.1M
2021-06-15 90.86 92.09 90.67 91.30 0.2M
2021-06-14 90.32 90.99 90.32 90.97 0.1M
2021-06-11 90.36 90.69 90.30 90.56 0.1M
2021-06-10 89.85 90.96 89.64 90.66 0.1M
2021-06-09 89.42 89.98 88.89 89.73 0.1M
2021-06-08 89.96 90.52 89.09 89.21 0.1M
2021-06-07 89.80 90.35 89.32 90.00 0.1M
2021-06-04 89.35 90.55 89.35 90.30 0.1M
2021-06-03 89.01 89.44 88.09 89.09 0.1M
2021-06-02 89.46 90.29 89.15 89.66 0.2M
2021-06-01 89.34 91.62 89.26 89.69 0.2M
2021-05-28 89.44 90.15 89.16 89.40 0.2M
2021-05-27 90.38 91.19 89.34 89.46 0.5M
2021-05-26 90.78 91.18 90.33 90.57 0.1M
2021-05-25 90.50 91.39 90.44 90.97 0.1M
2021-05-24 90.08 90.94 90.00 90.64 0.0M
2021-05-21 90.72 90.76 90.12 90.21 0.1M
2021-05-20 88.50 90.90 88.34 90.63 0.2M
2021-05-19 88.02 88.96 87.87 88.19 0.2M
2021-05-18 89.45 89.98 88.88 89.40 0.1M
2021-05-17 88.97 90.07 88.92 89.50 0.1M
2021-05-14 88.92 89.93 88.34 89.67 0.1M
2021-05-13 87.68 88.54 87.39 88.31 0.2M
2021-05-12 88.36 89.40 87.35 87.64 0.1M
2021-05-11 88.87 89.62 88.35 89.25 0.1M
2021-05-10 90.73 91.33 90.00 90.12 0.1M
2021-05-07 90.02 91.24 89.77 91.05 0.1M
2021-05-06 89.58 90.33 88.99 90.22 0.1M
2021-05-05 89.50 89.99 89.35 89.70 0.1M
2021-05-04 88.13 89.39 88.01 89.34 0.2M
2021-05-03 88.97 89.95 88.63 88.88 0.2M
2021-04-30 88.28 88.80 88.00 88.46 0.3M
2021-04-29 87.24 89.61 87.18 88.86 0.2M
2021-04-28 85.14 86.96 84.67 86.82 0.2M
2021-04-27 84.98 85.40 84.54 84.99 0.1M
2021-04-26 85.03 85.16 84.38 84.94 0.1M
2021-04-23 85.56 85.97 85.17 85.24 0.1M
2021-04-22 85.24 85.82 84.83 85.34 0.1M
2021-04-21 84.80 85.68 84.80 85.59 0.1M
2021-04-20 86.16 86.32 84.86 85.15 0.1M
2021-04-19 86.59 87.27 86.10 86.16 0.1M
2021-04-16 86.80 87.31 86.66 87.03 0.1M
2021-04-15 86.08 87.08 85.93 86.89 0.1M
2021-04-14 85.63 86.33 85.63 85.63 0.1M
2021-04-13 85.95 86.62 85.79 85.88 0.1M
2021-04-12 83.72 86.37 83.64 86.14 0.2M
2021-04-09 84.83 84.83 83.58 84.20 0.2M
2021-04-08 85.03 85.39 84.58 84.78 0.1M
2021-04-07 84.93 85.05 84.35 84.70 0.1M
2021-04-06 84.03 85.13 83.85 84.72 0.1M
2021-04-05 84.00 84.74 83.94 84.56 0.1M
2021-04-01 83.92 84.25 83.29 84.18 0.2M
2021-03-31 82.35 83.98 82.35 83.22 0.2M
2021-03-30 82.92 82.92 81.73 82.40 0.1M
2021-03-29 82.00 83.45 81.99 83.33 0.1M
2021-03-26 82.00 82.49 81.11 82.40 0.2M
2021-03-25 81.01 82.08 80.62 81.60 0.1M
2021-03-24 82.34 82.34 81.18 81.43 0.1M
2021-03-23 82.45 83.53 82.32 82.51 0.1M
2021-03-22 81.64 83.06 81.64 82.55 0.1M
2021-03-19 80.76 82.23 80.30 81.64 0.2M
2021-03-18 80.09 81.15 79.94 80.47 0.1M
2021-03-17 80.44 81.17 79.74 80.76 0.1M
2021-03-16 80.56 81.54 80.56 81.27 0.1M
2021-03-15 79.97 80.79 79.60 80.76 0.1M
2021-03-12 79.60 80.67 79.45 80.50 0.1M
2021-03-11 79.09 80.84 79.09 80.71 0.1M
2021-03-10 79.33 79.93 78.43 78.47 0.2M
2021-03-09 77.81 79.90 77.81 79.31 0.2M
2021-03-08 76.51 78.51 76.45 76.93 0.1M
2021-03-05 76.43 77.26 75.45 76.89 0.2M
2021-03-04 76.56 77.05 74.99 75.69 0.2M
2021-03-03 77.78 77.78 75.98 76.01 0.1M
2021-03-02 76.81 78.60 76.47 78.14 0.2M
2021-03-01 75.27 76.98 75.27 76.79 0.2M
2021-02-26 75.84 76.18 74.58 74.63 0.2M
2021-02-25 76.52 77.10 75.42 75.73 0.2M
2021-02-24 75.20 76.91 74.69 76.74 0.1M
2021-02-23 75.75 75.94 74.89 75.57 0.1M
2021-02-22 75.78 76.49 75.66 76.02 0.1M
2021-02-19 78.17 78.17 76.32 76.41 0.1M
2021-02-18 77.43 78.12 76.26 77.36 0.1M
2021-02-17 77.81 78.26 77.22 78.20 0.1M
2021-02-16 79.12 79.34 77.91 78.35 0.1M
2021-02-12 78.69 79.36 77.92 79.19 0.1M
2021-02-11 79.13 79.56 78.83 79.01 0.1M
2021-02-10 79.95 79.95 78.33 79.15 0.1M
2021-02-09 79.50 79.70 78.89 79.34 0.1M
2021-02-08 80.10 80.89 79.15 79.45 0.1M
2021-02-05 78.74 80.16 78.61 80.13 0.2M
2021-02-04 80.31 80.47 78.54 78.76 0.2M
2021-02-03 80.98 81.51 80.56 80.60 0.1M
2021-02-02 80.08 81.51 79.87 81.19 0.2M
2021-02-01 80.56 80.56 78.83 79.81 0.2M
2021-01-29 80.37 80.98 78.72 80.05 0.4M
2021-01-28 77.50 80.95 77.50 80.66 0.3M
2021-01-27 77.99 78.80 76.85 77.37 0.2M
2021-01-26 78.57 78.66 77.51 77.62 0.2M
2021-01-25 79.00 79.22 78.11 78.59 0.1M
2021-01-22 79.40 79.56 78.45 78.97 0.1M
2021-01-21 79.83 80.60 79.19 79.84 0.1M
2021-01-20 79.14 79.61 78.78 79.58 0.1M
2021-01-19 78.09 78.99 77.86 78.68 0.1M
2021-01-15 77.76 78.52 77.19 78.01 0.1M
2021-01-14 79.40 79.85 78.08 78.19 0.1M
2021-01-13 79.04 79.56 78.44 79.31 0.1M
2021-01-12 78.66 78.93 77.93 78.85 0.1M
2021-01-11 79.01 79.59 78.44 78.78 0.1M
2021-01-08 79.00 80.90 78.91 80.26 0.2M
2021-01-07 78.67 79.14 78.05 78.89 0.1M
2021-01-06 79.47 79.91 78.55 78.70 0.1M
2021-01-05 77.72 80.00 77.72 79.81 0.1M
2021-01-04 79.20 79.74 77.84 78.03 0.2M