株式会社C

6633
🏛️ 日本 →
403.00
最終更新: 2025-09-29
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
2022-12-30 362.00 363.00 355.00 356.00 0.0M
2022-12-29 352.00 360.00 348.00 360.00 0.0M
2022-12-28 365.00 366.00 358.00 360.00 0.1M
2022-12-27 360.00 369.00 356.00 367.00 0.0M
2022-12-26 364.00 365.00 356.00 363.00 0.0M
2022-12-23 367.00 371.00 363.00 364.00 0.0M
2022-12-22 370.00 378.00 369.00 371.00 0.0M
2022-12-21 372.00 375.00 365.00 367.00 0.0M
2022-12-20 385.00 385.00 369.00 380.00 0.1M
2022-12-19 380.00 393.00 377.00 387.00 0.0M
2022-12-16 386.00 389.00 378.00 379.00 0.0M
2022-12-15 384.00 395.00 383.00 392.00 0.0M
2022-12-14 393.00 394.00 386.00 386.00 0.1M
2022-12-13 400.00 400.00 392.00 395.00 0.0M
2022-12-12 400.00 405.00 392.00 400.00 0.0M
2022-12-09 397.00 410.00 397.00 402.00 0.0M
2022-12-08 407.00 407.00 395.00 397.00 0.0M
2022-12-07 396.00 411.00 392.00 407.00 0.0M
2022-12-06 390.00 398.00 390.00 396.00 0.0M
2022-12-05 407.00 408.00 391.00 392.00 0.1M
2022-12-02 404.00 414.00 399.00 414.00 0.1M
2022-12-01 410.00 416.00 404.00 407.00 0.1M
2022-11-30 415.00 419.00 400.00 402.00 0.1M
2022-11-29 421.00 425.00 413.00 415.00 0.1M
2022-11-28 434.00 436.00 421.00 421.00 0.1M
2022-11-25 415.00 429.00 410.00 428.00 0.1M
2022-11-24 407.00 429.00 404.00 415.00 0.2M
2022-11-22 405.00 407.00 396.00 401.00 0.1M
2022-11-21 391.00 405.00 387.00 402.00 0.2M
2022-11-18 388.00 406.00 381.00 381.00 0.3M
2022-11-17 365.00 390.00 358.00 386.00 0.3M
2022-11-16 375.00 430.00 357.00 365.00 1.7M
2022-11-15 350.00 367.00 349.00 367.00 0.1M
2022-11-14 356.00 356.00 337.00 344.00 0.2M
2022-11-11 354.00 364.00 345.00 360.00 0.2M
2022-11-10 336.00 351.00 336.00 350.00 0.1M
2022-11-09 341.00 341.00 335.00 335.00 0.0M
2022-11-08 341.00 347.00 337.00 337.00 0.0M
2022-11-07 338.00 344.00 338.00 339.00 0.1M
2022-11-04 336.00 340.00 333.00 333.00 0.1M
2022-11-02 331.00 336.00 330.00 334.00 0.1M
2022-11-01 324.00 331.00 323.00 330.00 0.0M
2022-10-31 318.00 324.00 318.00 324.00 0.0M
2022-10-28 317.00 319.00 315.00 318.00 0.0M
2022-10-27 322.00 322.00 315.00 317.00 0.0M
2022-10-26 328.00 330.00 325.00 325.00 0.0M
2022-10-25 322.00 333.00 321.00 325.00 0.1M
2022-10-24 318.00 321.00 316.00 319.00 0.0M
2022-10-21 321.00 322.00 315.00 315.00 0.0M
2022-10-20 316.00 331.00 315.00 323.00 0.1M
2022-10-19 316.00 322.00 314.00 319.00 0.1M
2022-10-18 315.00 323.00 315.00 317.00 0.2M
2022-10-17 340.00 361.00 315.00 315.00 1.0M
2022-10-14 330.00 351.00 313.00 325.00 1.4M
2022-10-13 377.00 380.00 318.00 324.00 4.1M
2022-10-12 295.00 372.00 292.00 372.00 7.0M
2022-10-11 294.00 297.00 292.00 292.00 0.0M
2022-10-07 293.00 297.00 293.00 295.00 0.0M
2022-10-06 291.00 292.00 291.00 292.00 0.0M
2022-10-05 292.00 293.00 290.00 291.00 0.0M
2022-10-04 292.00 294.00 291.00 292.00 0.0M
2022-10-03 294.00 294.00 290.00 292.00 0.0M
2022-09-30 293.00 295.00 291.00 292.00 0.0M
2022-09-29 293.00 297.00 290.00 293.00 0.0M
2022-09-28 298.00 298.00 291.00 291.00 0.0M
2022-09-27 296.00 300.00 296.00 296.00 0.0M
2022-09-26 295.00 303.00 295.00 295.00 0.0M
2022-09-22 295.00 298.00 295.00 295.00 0.0M
2022-09-21 296.00 299.00 295.00 295.00 0.0M
2022-09-20 298.00 298.00 295.00 295.00 0.0M
2022-09-16 297.00 298.00 296.00 297.00 0.0M
2022-09-15 301.00 301.00 297.00 298.00 0.0M
2022-09-14 299.00 300.00 298.00 300.00 0.0M
2022-09-13 303.00 304.00 301.00 302.00 0.0M
2022-09-12 310.00 310.00 303.00 303.00 0.0M
2022-09-09 308.00 310.00 306.00 307.00 0.0M
2022-09-08 300.00 309.00 299.00 306.00 0.0M
2022-09-07 300.00 301.00 298.00 298.00 0.0M
2022-09-06 295.00 302.00 295.00 299.00 0.0M
2022-09-05 292.00 295.00 292.00 295.00 0.0M
2022-09-02 292.00 295.00 292.00 293.00 0.0M
2022-09-01 299.00 299.00 293.00 296.00 0.0M
2022-08-31 301.00 302.00 300.00 302.00 0.0M
2022-08-30 298.00 302.00 296.00 300.00 0.0M
2022-08-29 293.00 298.00 292.00 297.00 0.0M
2022-08-26 297.00 303.00 296.00 300.00 0.0M
2022-08-25 294.00 303.00 294.00 297.00 0.0M
2022-08-24 295.00 295.00 292.00 294.00 0.0M
2022-08-23 298.00 298.00 295.00 295.00 0.0M
2022-08-22 308.00 308.00 298.00 298.00 0.0M
2022-08-19 305.00 306.00 302.00 305.00 0.0M
2022-08-18 305.00 308.00 301.00 302.00 0.0M
2022-08-17 312.00 319.00 312.00 312.00 0.0M
2022-08-16 322.00 332.00 307.00 316.00 0.1M
2022-08-15 291.00 320.00 288.00 320.00 0.1M
2022-08-12 289.00 295.00 283.00 291.00 0.0M
2022-08-10 279.00 286.00 279.00 285.00 0.0M
2022-08-09 282.00 282.00 279.00 279.00 0.0M
2022-08-08 282.00 282.00 279.00 280.00 0.0M
2022-08-05 277.00 283.00 277.00 280.00 0.0M
2022-08-04 277.00 283.00 276.00 277.00 0.0M
2022-08-03 285.00 285.00 271.00 279.00 0.0M
2022-08-02 281.00 283.00 278.00 283.00 0.0M
2022-08-01 278.00 279.00 278.00 278.00 0.0M
2022-07-29 277.00 281.00 277.00 278.00 0.0M
2022-07-28 281.00 281.00 278.00 279.00 0.0M
2022-07-27 278.00 283.00 275.00 279.00 0.0M
2022-07-26 277.00 278.00 275.00 276.00 0.0M
2022-07-25 275.00 285.00 275.00 276.00 0.0M
2022-07-22 275.00 275.00 274.00 274.00 0.0M
2022-07-21 273.00 276.00 273.00 275.00 0.0M
2022-07-20 272.00 276.00 272.00 273.00 0.0M
2022-07-19 271.00 272.00 271.00 272.00 0.0M
2022-07-15 270.00 271.00 270.00 271.00 0.0M
2022-07-14 271.00 275.00 271.00 273.00 0.0M
2022-07-13 272.00 272.00 272.00 272.00 0.0M
2022-07-12 271.00 272.00 271.00 271.00 0.0M
2022-07-11 272.00 275.00 272.00 273.00 0.0M
2022-07-08 275.00 277.00 270.00 271.00 0.0M
2022-07-07 272.00 274.00 272.00 273.00 0.0M
2022-07-06 272.00 277.00 272.00 274.00 0.0M
2022-07-05 275.00 275.00 273.00 273.00 0.0M
2022-07-04 271.00 274.00 271.00 274.00 0.0M
2022-07-01 273.00 273.00 271.00 271.00 0.0M
2022-06-30 277.00 277.00 273.00 273.00 0.0M
2022-06-29 272.00 275.00 272.00 275.00 0.0M
2022-06-28 280.00 280.00 270.00 275.00 0.0M
2022-06-27 272.00 277.00 271.00 272.00 0.0M
2022-06-24 271.00 273.00 269.00 270.00 0.0M
2022-06-23 270.00 270.00 268.00 268.00 0.0M
2022-06-22 272.00 272.00 268.00 268.00 0.0M
2022-06-21 269.00 273.00 268.00 272.00 0.0M
2022-06-20 275.00 275.00 268.00 268.00 0.0M
2022-06-17 274.00 274.00 269.00 271.00 0.0M
2022-06-16 275.00 277.00 274.00 274.00 0.0M
2022-06-15 276.00 285.00 272.00 275.00 0.0M
2022-06-14 273.00 276.00 273.00 276.00 0.0M
2022-06-13 278.00 278.00 275.00 278.00 0.0M
2022-06-10 281.00 281.00 279.00 279.00 0.0M
2022-06-09 284.00 284.00 278.00 280.00 0.0M
2022-06-08 282.00 284.00 281.00 284.00 0.0M
2022-06-07 278.00 282.00 277.00 281.00 0.0M
2022-06-06 276.00 281.00 274.00 281.00 0.0M
2022-06-03 275.00 282.00 274.00 274.00 0.0M
2022-06-02 278.00 292.00 271.00 274.00 0.0M
2022-06-01 273.00 273.00 269.00 271.00 0.0M
2022-05-31 276.00 276.00 271.00 273.00 0.0M
2022-05-30 273.00 275.00 272.00 273.00 0.0M
2022-05-27 268.00 273.00 268.00 272.00 0.0M
2022-05-26 272.00 273.00 270.00 271.00 0.0M
2022-05-25 271.00 272.00 270.00 272.00 0.0M
2022-05-24 271.00 271.00 271.00 271.00 0.0M
2022-05-23 271.00 273.00 271.00 273.00 0.0M
2022-05-20 269.00 272.00 269.00 272.00 0.0M
2022-05-19 270.00 273.00 268.00 273.00 0.0M
2022-05-18 270.00 273.00 270.00 270.00 0.0M
2022-05-17 274.00 275.00 270.00 270.00 0.0M
2022-05-16 274.00 274.00 270.00 270.00 0.0M
2022-05-13 270.00 275.00 270.00 272.00 0.0M
2022-05-12 272.00 277.00 266.00 266.00 0.0M
2022-05-11 274.00 277.00 272.00 277.00 0.0M
2022-05-10 276.00 276.00 273.00 276.00 0.0M
2022-05-09 275.00 276.00 273.00 276.00 0.0M
2022-05-06 282.00 282.00 274.00 274.00 0.0M
2022-05-02 280.00 282.00 280.00 280.00 0.0M
2022-04-28 282.00 282.00 280.00 282.00 0.0M
2022-04-27 280.00 281.00 277.00 278.00 0.0M
2022-04-26 287.00 287.00 280.00 282.00 0.0M
2022-04-25 283.00 285.00 282.00 285.00 0.0M
2022-04-22 286.00 286.00 279.00 283.00 0.0M
2022-04-21 286.00 288.00 284.00 287.00 0.0M
2022-04-20 283.00 289.00 283.00 288.00 0.0M
2022-04-19 290.00 290.00 286.00 289.00 0.0M
2022-04-18 289.00 289.00 287.00 287.00 0.0M
2022-04-15 290.00 293.00 290.00 293.00 0.0M
2022-04-14 287.00 292.00 287.00 290.00 0.0M
2022-04-13 293.00 293.00 290.00 290.00 0.0M
2022-04-12 295.00 295.00 292.00 293.00 0.0M
2022-04-11 298.00 298.00 298.00 298.00 0.0M
2022-04-08 298.00 298.00 298.00 298.00 0.0M
2022-04-07 299.00 299.00 295.00 298.00 0.0M
2022-04-06 298.00 301.00 294.00 301.00 0.0M
2022-04-05 295.00 299.00 292.00 298.00 0.0M
2022-04-04 299.00 299.00 293.00 295.00 0.0M
2022-04-01 292.00 295.00 292.00 295.00 0.0M
2022-03-31 297.00 297.00 291.00 293.00 0.0M
2022-03-30 299.00 299.00 294.00 295.00 0.0M
2022-03-29 295.00 298.00 294.00 297.00 0.0M
2022-03-28 290.00 294.00 288.00 294.00 0.0M
2022-03-25 284.00 296.00 280.00 285.00 0.0M
2022-03-24 279.00 283.00 279.00 282.00 0.0M
2022-03-23 282.00 284.00 279.00 279.00 0.0M
2022-03-22 283.00 283.00 278.00 282.00 0.0M
2022-03-18 275.00 282.00 275.00 281.00 0.0M
2022-03-17 277.00 281.00 272.00 279.00 0.0M
2022-03-16 270.00 277.00 269.00 277.00 0.0M
2022-03-15 267.00 271.00 267.00 269.00 0.0M
2022-03-14 264.00 270.00 264.00 270.00 0.0M
2022-03-11 267.00 267.00 263.00 264.00 0.0M
2022-03-10 267.00 272.00 267.00 269.00 0.0M
2022-03-09 266.00 266.00 258.00 265.00 0.0M
2022-03-08 270.00 272.00 259.00 261.00 0.0M
2022-03-07 270.00 270.00 261.00 267.00 0.0M
2022-03-04 276.00 276.00 270.00 272.00 0.0M
2022-03-03 278.00 279.00 277.00 278.00 0.0M
2022-03-02 280.00 280.00 280.00 280.00 0.0M
2022-03-01 278.00 284.00 278.00 278.00 0.0M
2022-02-28 276.00 279.00 275.00 277.00 0.0M
2022-02-25 275.00 284.00 275.00 276.00 0.0M
2022-02-24 286.00 286.00 280.00 280.00 0.0M
2022-02-22 285.00 289.00 285.00 286.00 0.0M
2022-02-21 288.00 293.00 288.00 290.00 0.0M
2022-02-18 295.00 299.00 295.00 298.00 0.0M
2022-02-17 300.00 301.00 298.00 298.00 0.0M
2022-02-16 304.00 304.00 301.00 302.00 0.0M
2022-02-15 304.00 304.00 301.00 304.00 0.0M
2022-02-14 307.00 307.00 302.00 304.00 0.0M
2022-02-10 306.00 314.00 306.00 307.00 0.0M
2022-02-09 304.00 306.00 304.00 304.00 0.0M
2022-02-08 302.00 304.00 300.00 304.00 0.0M
2022-02-07 307.00 307.00 298.00 304.00 0.0M
2022-02-04 301.00 307.00 301.00 307.00 0.0M
2022-02-03 300.00 305.00 300.00 300.00 0.0M
2022-02-02 300.00 316.00 300.00 300.00 0.0M
2022-02-01 299.00 299.00 296.00 296.00 0.0M
2022-01-31 292.00 299.00 292.00 296.00 0.0M
2022-01-28 295.00 298.00 293.00 298.00 0.0M
2022-01-27 303.00 305.00 295.00 295.00 0.0M
2022-01-26 303.00 305.00 303.00 304.00 0.0M
2022-01-25 301.00 318.00 301.00 303.00 0.0M
2022-01-24 299.00 302.00 299.00 301.00 0.0M
2022-01-21 301.00 301.00 297.00 299.00 0.0M
2022-01-20 298.00 302.00 297.00 302.00 0.0M
2022-01-19 304.00 304.00 297.00 298.00 0.0M
2022-01-18 309.00 311.00 304.00 304.00 0.0M
2022-01-17 316.00 317.00 310.00 313.00 0.0M
2022-01-14 318.00 318.00 316.00 317.00 0.0M
2022-01-13 320.00 320.00 318.00 318.00 0.0M
2022-01-12 319.00 320.00 318.00 320.00 0.0M
2022-01-11 319.00 319.00 318.00 319.00 0.0M
2022-01-07 322.00 322.00 316.00 321.00 0.0M
2022-01-06 320.00 322.00 318.00 322.00 0.0M
2022-01-05 320.00 322.00 320.00 320.00 0.0M
2022-01-04 324.00 324.00 319.00 320.00 0.0M