Cebu Air Inc Preferred (CEBCP)

CEBCP
🏛️ フィリピン →
35.40
最終更新: 2025-09-26
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
2023-12-29 32.50 32.50 32.45 32.45 0.0M
2023-12-28 32.45 32.45 32.45 32.45 0.0M
2023-12-27 32.45 32.45 32.35 32.45 0.0M
2023-12-22 32.10 32.45 32.10 32.45 0.0M
2023-12-21 32.10 32.10 32.00 32.00 0.0M
2023-12-20 32.00 32.00 32.00 32.00 0.0M
2023-12-19 31.40 32.00 31.40 32.00 0.0M
2023-12-18 32.00 32.00 31.35 31.35 0.0M
2023-12-15 32.00 32.00 31.90 31.90 0.0M
2023-12-14 31.50 31.50 31.50 31.50 0.0M
2023-12-13 31.10 31.40 31.10 31.40 0.0M
2023-12-12 31.40 31.40 31.40 31.40 0.0M
2023-12-11 31.20 31.45 31.20 31.40 0.0M
2023-12-07 31.20 31.20 31.20 31.20 3.0M
2023-12-06 31.70 31.70 31.30 31.30 0.0M
2023-12-05 31.40 31.40 31.40 31.40 0.0M
2023-12-04 32.00 32.00 31.40 31.40 0.0M
2023-12-01 32.00 32.00 31.40 31.40 0.0M
2023-11-30 31.40 31.40 31.35 31.40 0.0M
2023-11-29 31.50 31.50 31.50 31.50 0.0M
2023-11-28 31.40 31.40 31.40 31.40 0.0M
2023-11-22 31.45 31.45 31.45 31.45 0.1M
2023-11-21 31.40 31.45 31.40 31.45 0.0M
2023-11-20 32.00 32.00 31.45 31.45 0.1M
2023-11-17 31.40 31.60 31.40 31.60 0.0M
2023-11-16 31.75 32.45 31.45 32.45 0.0M
2023-11-15 31.50 31.50 31.45 31.45 0.0M
2023-11-14 32.00 32.50 31.45 31.45 0.0M
2023-11-13 32.00 32.00 32.00 32.00 0.0M
2023-11-10 32.00 32.00 32.00 32.00 0.0M
2023-11-09 31.50 31.50 31.50 31.50 0.0M
2023-11-08 32.00 32.00 31.50 31.50 0.1M
2023-11-07 31.80 32.00 31.80 31.80 0.0M
2023-11-06 32.00 32.00 32.00 32.00 0.0M
2023-11-03 31.80 32.00 31.80 32.00 0.0M
2023-10-31 32.00 32.20 31.80 31.80 0.1M
2023-10-27 32.95 32.95 31.80 31.80 0.0M
2023-10-26 32.50 32.50 32.20 32.20 0.0M
2023-10-25 33.00 33.00 33.00 33.00 0.0M
2023-10-24 33.00 33.00 33.00 33.00 0.0M
2023-10-23 33.20 33.20 33.10 33.10 0.0M
2023-10-20 33.30 33.30 33.20 33.20 0.0M
2023-10-19 33.50 33.50 33.30 33.30 0.0M
2023-10-18 33.20 33.50 33.20 33.50 0.0M
2023-10-17 33.30 33.30 33.20 33.20 0.0M
2023-10-16 33.50 33.50 33.50 33.50 0.0M
2023-10-13 33.30 33.80 33.20 33.20 0.0M
2023-10-12 33.30 33.30 33.30 33.30 0.0M
2023-10-11 33.50 33.60 33.20 33.40 0.1M
2023-10-10 33.40 33.40 33.40 33.40 0.0M
2023-10-09 33.95 33.95 33.45 33.45 0.0M
2023-10-05 33.40 33.40 33.40 33.40 0.0M
2023-10-04 33.40 34.00 33.40 34.00 0.0M
2023-10-03 33.40 33.40 33.40 33.40 0.0M
2023-10-02 33.50 33.90 33.30 33.80 0.0M
2023-09-29 34.00 34.00 33.30 33.30 0.0M
2023-09-28 33.60 34.00 33.30 34.00 0.0M
2023-09-27 34.00 34.00 33.50 34.00 0.0M
2023-09-26 33.20 34.00 33.20 34.00 0.0M
2023-09-25 34.05 34.05 33.15 33.15 0.0M
2023-09-22 34.60 35.50 34.05 34.05 0.0M
2023-09-21 34.70 34.70 34.70 34.70 0.0M
2023-09-20 34.80 35.00 34.80 35.00 0.0M
2023-09-19 35.20 35.20 35.00 35.00 0.0M
2023-09-18 35.30 35.30 35.20 35.20 0.0M
2023-09-15 36.10 37.00 34.00 35.00 0.0M
2023-09-14 36.50 36.50 36.00 36.00 0.0M
2023-09-13 36.40 36.40 36.00 36.00 0.0M
2023-09-12 36.05 37.00 36.05 36.50 0.0M
2023-09-11 36.30 36.50 36.15 36.50 0.0M
2023-09-08 36.10 36.50 36.10 36.30 0.0M
2023-09-07 35.80 36.30 35.80 36.10 0.1M
2023-09-06 36.00 36.50 36.00 36.50 0.0M
2023-09-05 36.00 36.00 36.00 36.00 0.1M
2023-09-04 35.80 35.80 35.80 35.80 0.0M
2023-08-31 35.20 35.90 34.80 35.90 0.0M
2023-08-30 34.90 35.20 34.90 35.20 0.0M
2023-08-29 35.00 35.10 34.80 34.90 0.1M
2023-08-25 35.15 35.15 35.00 35.00 0.1M
2023-08-24 35.20 35.20 35.20 35.20 0.0M
2023-08-23 35.20 35.20 35.20 35.20 0.0M
2023-08-18 35.30 35.30 35.20 35.20 0.0M
2023-08-17 35.85 35.85 35.20 35.20 0.0M
2023-08-16 35.55 35.85 35.55 35.85 0.0M
2023-08-15 35.80 35.80 35.75 35.75 0.0M
2023-08-14 36.00 36.00 36.00 36.00 0.0M
2023-08-11 36.00 36.00 36.00 36.00 0.0M
2023-08-10 35.70 35.80 35.70 35.80 0.0M
2023-08-09 35.80 35.80 35.70 35.70 0.0M
2023-08-07 35.15 35.75 35.15 35.60 0.0M
2023-08-03 35.55 35.85 35.50 35.85 0.0M
2023-08-02 35.60 35.60 35.60 35.60 0.0M
2023-08-01 35.90 35.95 35.70 35.95 0.0M
2023-07-31 35.65 35.90 35.65 35.90 0.0M
2023-07-28 35.55 35.65 35.55 35.65 0.0M
2023-07-27 36.00 36.00 36.00 36.00 0.0M
2023-07-26 36.10 36.50 36.10 36.50 0.0M
2023-07-25 36.50 36.50 36.10 36.10 0.0M
2023-07-24 36.50 36.50 36.50 36.50 0.0M
2023-07-21 36.25 36.50 36.10 36.35 0.0M
2023-07-20 36.50 36.50 36.20 36.50 0.0M
2023-07-19 36.50 36.90 36.50 36.70 0.0M
2023-07-18 36.45 36.45 36.10 36.45 0.0M
2023-07-17 36.45 36.45 36.45 36.45 0.0M
2023-07-14 35.50 36.10 35.50 36.10 0.1M
2023-07-13 35.30 35.55 35.30 35.55 0.0M
2023-07-12 35.15 35.20 35.15 35.15 0.0M
2023-07-11 35.40 35.45 35.20 35.20 0.1M
2023-07-10 35.35 35.40 35.15 35.40 0.0M
2023-07-07 35.50 35.50 35.40 35.40 0.0M
2023-07-06 35.50 35.60 35.50 35.60 0.0M
2023-07-05 35.60 35.75 35.50 35.50 0.0M
2023-07-03 36.00 36.35 35.90 35.90 0.0M
2023-06-30 35.55 35.90 35.50 35.90 0.1M
2023-06-29 35.35 35.65 35.35 35.50 0.1M
2023-06-27 35.30 35.50 35.30 35.50 0.0M
2023-06-26 35.50 35.50 35.00 35.50 0.0M
2023-06-23 35.50 35.50 35.50 35.50 0.0M
2023-06-22 35.40 35.40 34.20 35.00 0.2M
2023-06-21 36.20 36.20 35.40 35.40 0.1M
2023-06-20 37.00 37.00 36.00 36.00 0.1M
2023-06-19 36.80 37.00 36.80 36.90 0.0M
2023-06-16 37.30 37.90 36.80 36.80 0.0M
2023-06-15 38.60 38.60 38.00 38.00 0.0M
2023-06-14 38.80 38.80 38.40 38.40 0.0M
2023-06-13 39.20 39.20 38.50 38.50 0.0M
2023-06-09 39.25 39.50 39.20 39.20 0.0M
2023-06-08 39.50 39.50 39.50 39.50 0.0M
2023-06-07 40.10 40.10 39.50 39.50 0.0M
2023-06-06 40.15 40.15 40.10 40.10 0.0M
2023-06-05 40.20 40.20 40.15 40.20 0.1M
2023-06-02 40.50 40.50 40.30 40.30 0.0M
2023-06-01 40.40 40.40 40.40 40.40 0.0M
2023-05-31 40.50 40.50 40.40 40.50 0.0M
2023-05-30 40.50 41.00 40.50 40.50 0.0M
2023-05-29 40.10 40.70 40.10 40.70 0.0M
2023-05-26 40.30 40.30 40.30 40.30 0.0M
2023-05-25 40.40 40.50 40.40 40.40 0.0M
2023-05-24 40.45 40.45 40.40 40.40 0.0M
2023-05-23 41.00 41.00 41.00 41.00 0.0M
2023-05-22 40.10 41.00 40.10 41.00 0.0M
2023-05-19 40.10 40.10 40.10 40.10 0.0M
2023-05-18 42.00 42.00 42.00 42.00 0.0M
2023-05-17 42.00 42.00 41.60 41.60 0.0M
2023-05-16 42.95 42.95 42.35 42.35 0.0M
2023-05-15 42.40 43.00 42.40 43.00 0.0M
2023-05-12 42.70 42.70 42.35 42.35 0.0M
2023-05-11 42.80 42.80 42.70 42.70 0.0M
2023-05-10 42.20 43.00 42.20 43.00 0.0M
2023-05-09 43.10 43.10 42.20 42.60 0.0M
2023-05-08 42.00 43.40 42.00 43.10 0.0M
2023-05-05 40.50 42.00 40.50 41.95 0.1M
2023-05-04 39.25 40.25 39.25 39.40 0.0M
2023-05-03 39.25 39.35 39.10 39.35 0.0M
2023-05-02 39.30 39.40 39.20 39.30 0.0M
2023-04-28 38.20 38.60 38.20 38.60 0.0M
2023-04-27 38.10 38.20 38.10 38.20 0.0M
2023-04-26 40.50 40.50 39.90 39.90 0.0M
2023-04-25 38.05 38.05 38.05 38.05 0.0M
2023-04-24 38.80 38.85 38.00 38.00 0.0M
2023-04-20 39.70 39.70 39.40 39.40 0.0M
2023-04-19 39.70 39.70 39.70 39.70 0.0M
2023-04-18 39.70 39.70 39.70 39.70 0.0M
2023-04-17 39.75 39.75 39.70 39.70 0.0M
2023-04-14 39.70 39.70 39.70 39.70 0.0M
2023-04-13 40.15 40.15 40.10 40.10 0.0M
2023-04-12 40.15 40.15 40.15 40.15 0.0M
2023-04-11 41.00 41.00 40.15 40.15 0.0M
2023-04-05 39.90 41.00 39.90 41.00 0.0M
2023-04-04 41.10 41.10 41.10 41.10 0.0M
2023-04-03 39.70 41.10 39.70 41.10 0.0M
2023-03-31 41.10 41.10 41.10 41.10 0.0M
2023-03-30 39.40 41.10 39.40 41.10 0.0M
2023-03-29 39.00 39.40 39.00 39.40 0.0M
2023-03-28 38.75 39.45 38.75 39.45 0.0M
2023-03-27 39.50 39.50 38.75 38.75 0.0M
2023-03-24 39.50 39.50 39.00 39.00 0.0M
2023-03-23 39.10 39.10 39.10 39.10 0.0M
2023-03-22 39.00 39.10 39.00 39.10 0.0M
2023-03-21 39.00 39.00 39.00 39.00 0.0M
2023-03-20 39.00 39.30 39.00 39.00 0.0M
2023-03-17 39.45 39.45 39.00 39.00 0.0M
2023-03-16 39.45 39.45 39.35 39.45 0.0M
2023-03-15 39.95 39.95 39.45 39.45 0.0M
2023-03-14 40.00 40.60 39.50 39.50 0.0M
2023-03-13 40.50 41.00 40.30 40.30 0.0M
2023-03-10 40.50 40.50 40.30 40.50 0.0M
2023-03-09 41.00 41.00 40.50 40.50 0.0M
2023-03-08 40.80 40.90 40.80 40.80 0.0M
2023-03-07 41.00 41.00 40.80 40.80 0.0M
2023-03-06 41.00 41.00 40.55 41.00 0.0M
2023-03-03 39.50 40.45 39.50 40.40 0.1M
2023-03-02 41.40 41.40 40.00 40.00 0.0M
2023-03-01 41.30 41.50 40.20 40.20 0.0M
2023-02-28 41.55 41.55 41.50 41.50 0.0M
2023-02-27 41.50 41.50 41.50 41.50 0.0M
2023-02-24 41.50 41.70 41.45 41.55 0.0M
2023-02-23 41.50 41.70 41.45 41.55 0.0M
2023-02-22 41.00 41.00 40.00 40.00 0.0M
2023-02-21 41.00 41.00 41.00 41.00 0.0M
2023-02-20 40.40 41.50 40.40 41.45 0.0M
2023-02-17 41.50 41.50 40.30 40.40 0.0M
2023-02-16 41.30 41.80 41.30 41.50 0.0M
2023-02-15 41.70 41.75 41.35 41.50 0.0M
2023-02-14 41.30 41.65 41.30 41.65 0.0M
2023-02-13 41.70 41.90 41.70 41.70 0.0M
2023-02-10 41.70 41.70 41.70 41.70 0.0M
2023-02-09 42.10 42.10 42.10 42.10 0.0M
2023-02-08 42.50 42.50 42.05 42.10 0.0M
2023-02-07 42.20 42.20 42.10 42.10 0.0M
2023-02-06 42.10 42.20 42.10 42.10 0.0M
2023-02-03 43.00 43.00 42.50 42.50 0.0M
2023-02-02 43.30 43.30 43.30 43.30 0.0M
2023-02-01 42.50 43.60 42.50 43.60 0.0M
2023-01-31 42.30 42.30 42.15 42.15 0.0M
2023-01-30 42.55 42.95 42.30 42.30 0.0M
2023-01-27 42.50 42.95 42.50 42.50 0.0M
2023-01-26 42.05 43.00 42.05 43.00 0.0M
2023-01-25 42.50 42.50 42.00 42.05 0.0M
2023-01-24 41.90 42.00 41.90 42.00 0.0M
2023-01-23 41.85 42.00 41.85 42.00 0.0M
2023-01-20 42.00 42.20 41.80 42.00 0.0M
2023-01-19 42.70 42.70 42.00 42.00 0.0M
2023-01-18 43.10 43.45 43.10 43.10 0.0M
2023-01-17 42.30 43.10 41.70 43.10 0.1M
2023-01-16 42.00 43.00 42.00 42.35 0.0M
2023-01-13 41.50 41.50 41.50 41.50 0.0M
2023-01-12 41.00 42.00 41.00 42.00 0.0M
2023-01-11 41.50 41.60 41.50 41.50 0.0M
2023-01-10 41.50 42.15 41.50 42.00 0.0M
2023-01-09 39.50 41.85 39.50 41.50 0.0M
2023-01-05 39.00 40.40 39.00 39.90 0.0M
2023-01-04 38.15 38.30 38.15 38.30 0.0M
2023-01-03 38.60 38.60 38.20 38.20 0.0M