CIB Marine Bancshares Inc (CIBH)

CIBH
🏛️ アメリカ →
36.50
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
2023-12-29 21.21 21.21 21.10 21.10 0.0M
2023-12-28 21.60 21.75 21.60 21.75 0.0M
2023-12-26 21.50 21.50 21.50 21.50 0.0M
2023-12-21 21.25 21.25 21.25 21.25 0.0M
2023-12-15 21.00 21.00 21.00 21.00 0.0M
2023-12-13 20.75 20.99 20.75 20.99 0.0M
2023-12-07 21.22 21.22 21.22 21.22 0.0M
2023-12-06 20.00 21.00 20.00 20.00 0.0M
2023-12-05 20.20 20.30 20.00 20.00 0.0M
2023-12-01 20.70 20.70 20.70 20.70 0.0M
2023-11-27 19.92 19.92 19.85 19.85 0.0M
2023-11-14 20.05 20.05 19.77 19.77 0.0M
2023-11-13 19.77 19.77 19.77 19.77 0.0M
2023-11-07 19.97 19.97 19.97 19.97 0.0M
2023-11-06 19.25 19.25 19.25 19.25 0.0M
2023-11-03 19.00 19.25 18.75 19.25 0.0M
2023-11-02 18.76 18.76 18.75 18.75 0.0M
2023-11-01 18.50 18.50 18.50 18.50 0.0M
2023-10-31 18.75 18.85 18.75 18.85 0.0M
2023-10-30 19.27 19.27 19.00 19.00 0.0M
2023-10-27 19.80 19.80 19.32 19.32 0.0M
2023-10-26 19.62 19.62 19.32 19.32 0.0M
2023-10-25 20.05 20.05 20.00 20.00 0.0M
2023-10-24 19.30 20.95 19.27 20.00 0.0M
2023-10-23 21.75 21.75 21.50 21.53 0.0M
2023-10-19 22.00 22.00 21.88 22.00 0.0M
2023-10-18 22.00 22.00 22.00 22.00 0.0M
2023-10-17 22.00 22.00 22.00 22.00 0.0M
2023-10-16 22.10 22.10 22.00 22.00 0.0M
2023-10-12 22.20 22.20 22.10 22.10 0.0M
2023-10-11 22.96 22.96 22.20 22.20 0.0M
2023-10-10 23.45 23.45 22.25 22.27 0.0M
2023-10-06 23.45 23.60 23.45 23.60 0.0M
2023-10-05 23.60 23.60 23.60 23.60 0.0M
2023-10-03 24.75 24.75 23.55 23.98 0.0M
2023-09-26 24.90 24.90 24.80 24.80 0.0M
2023-09-22 25.00 25.00 25.00 25.00 0.0M
2023-09-21 25.00 25.00 25.00 25.00 0.0M
2023-09-20 25.00 25.00 25.00 25.00 0.0M
2023-09-15 25.00 25.00 25.00 25.00 0.0M
2023-09-13 25.00 25.00 25.00 25.00 0.0M
2023-09-08 25.25 25.25 25.00 25.20 0.0M
2023-09-07 26.00 26.00 26.00 26.00 0.0M
2023-09-06 25.50 25.50 25.50 25.50 0.0M
2023-09-05 25.25 25.25 25.25 25.25 0.0M
2023-09-01 25.00 25.00 25.00 25.00 0.0M
2023-08-31 25.06 25.06 25.06 25.06 0.0M
2023-08-29 25.25 25.25 25.25 25.25 0.0M
2023-08-28 25.31 25.31 25.00 25.00 0.0M
2023-08-25 25.31 25.31 25.31 25.31 0.0M
2023-08-23 25.30 26.00 25.30 26.00 0.0M
2023-08-21 25.30 25.30 25.30 25.30 0.0M
2023-08-18 25.30 25.30 25.30 25.30 0.0M
2023-08-17 25.33 25.33 25.33 25.33 0.0M
2023-08-16 25.42 25.42 25.30 25.30 0.0M
2023-08-14 25.41 25.41 25.41 25.41 0.0M
2023-08-07 25.30 25.30 25.30 25.30 0.0M
2023-08-03 25.36 25.36 25.10 25.10 0.0M
2023-07-27 25.20 25.20 25.20 25.20 0.0M
2023-07-26 25.00 25.25 25.00 25.25 0.0M
2023-07-25 25.00 25.03 25.00 25.03 0.0M
2023-07-21 24.99 25.00 24.99 25.00 0.0M
2023-07-20 24.99 24.99 24.99 24.99 0.0M
2023-07-19 23.99 24.99 23.92 24.99 0.0M
2023-07-14 23.99 23.99 23.99 23.99 0.0M
2023-07-12 23.52 23.52 23.33 23.33 0.0M
2023-07-11 23.95 23.95 23.95 23.95 0.0M
2023-07-10 23.31 23.31 23.31 23.31 0.0M
2023-07-05 23.51 23.51 23.26 23.26 0.0M
2023-06-29 24.00 24.00 24.00 24.00 0.0M
2023-06-27 23.51 24.25 23.51 24.25 0.0M
2023-06-16 23.50 23.51 23.50 23.51 0.0M
2023-06-15 23.54 23.54 23.50 23.50 0.0M
2023-06-14 24.02 24.02 23.50 23.50 0.0M
2023-06-13 24.02 24.02 24.02 24.02 0.0M
2023-06-09 24.05 24.05 24.02 24.02 0.0M
2023-06-07 24.05 24.05 24.04 24.05 0.0M
2023-06-06 24.05 24.05 24.05 24.05 0.0M
2023-06-05 24.08 24.08 24.05 24.05 0.0M
2023-06-01 25.50 26.00 25.50 26.00 0.0M
2023-05-31 24.50 24.50 24.25 24.25 0.0M
2023-05-30 26.00 26.00 24.02 26.00 0.0M
2023-05-25 26.50 26.50 26.00 26.03 0.0M
2023-05-23 26.50 26.50 26.02 26.50 0.0M
2023-05-16 26.60 27.39 26.60 27.39 0.0M
2023-05-15 26.75 26.80 26.75 26.80 0.0M
2023-05-10 26.51 26.51 26.51 26.51 0.0M
2023-05-09 26.84 26.84 26.84 26.84 0.0M
2023-05-04 26.51 26.51 26.51 26.51 0.0M
2023-05-02 27.51 27.51 27.01 27.01 0.0M
2023-05-01 27.56 27.86 27.56 27.56 0.0M
2023-04-28 27.56 28.00 27.56 27.56 0.0M
2023-04-27 28.50 28.50 28.50 28.50 0.0M
2023-04-26 28.52 28.52 28.50 28.50 0.0M
2023-04-25 28.52 28.52 28.52 28.52 0.0M
2023-04-24 28.52 28.52 28.50 28.50 0.0M
2023-04-21 28.99 28.99 28.99 28.99 0.0M
2023-04-19 28.57 28.57 28.57 28.57 0.0M
2023-04-18 28.52 28.52 28.52 28.52 0.0M
2023-04-10 28.80 29.05 28.80 29.05 0.0M
2023-04-06 28.80 28.80 28.80 28.80 0.0M
2023-03-30 28.70 28.80 28.70 28.80 0.0M
2023-03-23 29.00 29.00 29.00 29.00 0.0M
2023-03-22 28.60 28.60 27.50 27.50 0.0M
2023-03-21 29.25 29.25 29.00 29.00 0.0M
2023-03-20 29.11 29.50 29.10 29.50 0.0M
2023-03-16 29.50 29.50 29.50 29.50 0.0M
2023-03-15 29.99 30.00 29.99 30.00 0.0M
2023-03-14 30.50 30.50 29.69 29.85 0.0M
2023-03-13 30.25 30.25 30.25 30.25 0.0M
2023-03-10 30.95 31.00 30.80 31.00 0.0M
2023-03-09 31.25 31.40 31.25 31.40 0.0M
2023-03-08 31.05 31.05 30.95 30.95 0.0M
2023-03-07 31.05 31.05 31.05 31.05 0.0M
2023-03-03 31.35 31.50 31.30 31.50 0.0M
2023-03-02 31.30 31.52 31.30 31.52 0.0M
2023-03-01 31.30 31.60 31.30 31.60 0.0M
2023-02-24 31.50 31.50 31.50 31.50 0.0M
2023-02-16 31.58 31.58 31.58 31.58 0.0M
2023-02-10 31.30 31.30 31.30 31.30 0.0M
2023-02-09 31.30 31.30 31.30 31.30 0.0M
2023-02-08 31.50 31.50 31.30 31.39 0.0M
2023-02-07 31.50 31.50 31.50 31.50 0.0M
2023-02-06 31.50 31.50 31.50 31.50 0.0M
2023-02-03 31.50 31.50 31.50 31.50 0.0M
2023-02-02 31.50 31.50 31.50 31.50 0.0M
2023-02-01 31.58 31.58 31.58 31.58 0.0M
2023-01-31 31.50 31.50 31.50 31.50 0.0M
2023-01-25 31.50 31.50 31.50 31.50 0.0M
2023-01-24 31.50 31.50 31.50 31.50 0.0M
2023-01-19 31.75 31.75 31.50 31.50 0.0M
2023-01-17 31.75 31.75 31.75 31.75 0.0M
2023-01-13 31.75 31.80 31.75 31.80 0.0M
2023-01-09 31.80 31.80 31.80 31.80 0.0M
2023-01-04 32.00 32.00 32.00 32.00 0.0M
2023-01-03 32.20 32.20 32.10 32.10 0.0M