株式会社CIJ (4826)

4826
🏛️ 日本 →
492.00
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
2021-12-30 360.00 360.42 356.67 360.42 0.0M
2021-12-29 355.42 359.58 354.58 358.75 0.1M
2021-12-28 354.17 357.50 353.33 357.50 0.2M
2021-12-27 354.17 355.83 353.75 354.17 0.1M
2021-12-24 355.83 355.83 350.42 354.58 0.1M
2021-12-23 355.83 355.83 352.08 355.83 0.0M
2021-12-22 356.25 356.67 353.33 355.00 0.0M
2021-12-21 356.67 356.67 354.17 356.25 0.0M
2021-12-20 354.17 357.92 352.92 352.92 0.0M
2021-12-17 354.17 357.92 353.33 357.08 0.1M
2021-12-16 357.92 357.92 352.92 355.00 0.0M
2021-12-15 354.17 357.50 352.50 352.50 0.0M
2021-12-14 355.00 355.42 352.08 355.42 0.0M
2021-12-13 358.33 358.75 350.83 353.75 0.0M
2021-12-10 355.83 357.50 350.42 355.00 0.1M
2021-12-09 355.42 355.83 350.42 354.58 0.0M
2021-12-08 354.17 355.42 352.08 355.42 0.0M
2021-12-07 347.92 353.75 347.08 352.08 0.1M
2021-12-06 345.83 347.50 341.25 346.25 0.1M
2021-12-03 345.42 346.25 339.17 342.92 0.1M
2021-12-02 341.25 345.00 338.33 340.42 0.1M
2021-12-01 336.67 345.00 335.42 341.25 0.1M
2021-11-30 336.67 345.83 335.42 335.42 0.1M
2021-11-29 337.92 342.08 328.75 328.75 0.1M
2021-11-26 349.58 349.58 343.33 344.17 0.0M
2021-11-25 346.67 351.67 346.25 347.50 0.0M
2021-11-24 348.33 350.83 347.92 347.92 0.0M
2021-11-22 347.92 352.08 347.92 350.00 0.0M
2021-11-19 354.17 354.17 347.92 347.92 0.0M
2021-11-18 352.92 353.75 351.25 352.08 0.0M
2021-11-17 355.00 355.00 352.50 352.50 0.0M
2021-11-16 352.50 357.50 352.50 353.33 0.0M
2021-11-15 355.42 355.42 352.08 353.33 0.0M
2021-11-12 352.92 355.83 352.50 355.00 0.0M
2021-11-11 354.58 354.58 350.00 350.00 0.0M
2021-11-10 351.67 355.83 351.67 354.58 0.0M
2021-11-09 353.75 353.75 351.67 351.67 0.0M
2021-11-08 354.17 354.58 352.92 354.17 0.0M
2021-11-05 355.00 355.83 354.17 354.17 0.0M
2021-11-04 355.00 357.92 354.17 357.50 0.0M
2021-11-02 357.50 357.50 354.17 355.83 0.0M
2021-11-01 357.92 357.92 353.33 355.83 0.1M
2021-10-29 351.67 357.08 349.58 351.67 0.0M
2021-10-28 350.42 353.33 348.75 351.67 0.0M
2021-10-27 352.92 352.92 350.42 350.42 0.0M
2021-10-26 355.00 355.00 352.92 354.58 0.0M
2021-10-25 351.67 354.58 351.25 353.75 0.0M
2021-10-22 352.08 353.33 351.25 351.67 0.0M
2021-10-21 354.17 354.58 352.08 352.08 0.0M
2021-10-20 357.08 357.08 353.75 355.00 0.0M
2021-10-19 356.67 356.67 353.75 354.17 0.0M
2021-10-18 356.25 356.25 353.75 356.25 0.0M
2021-10-15 352.08 357.08 352.08 357.08 0.0M
2021-10-14 351.25 353.75 350.42 352.50 0.0M
2021-10-13 353.75 355.00 352.08 352.08 0.1M
2021-10-12 357.08 357.08 353.75 353.75 0.0M
2021-10-11 359.17 359.58 355.83 357.08 0.0M
2021-10-08 356.25 359.58 355.00 356.25 0.0M
2021-10-07 351.67 359.58 350.83 350.83 0.0M
2021-10-06 354.17 356.67 351.25 351.67 0.0M
2021-10-05 357.08 357.92 351.25 352.92 0.1M
2021-10-04 362.08 362.08 355.00 359.17 0.1M
2021-10-01 369.17 371.67 354.58 354.58 0.1M
2021-09-30 354.58 357.08 354.58 356.67 0.0M
2021-09-29 351.25 360.42 351.25 354.58 0.1M
2021-09-28 366.25 366.25 358.75 363.75 0.1M
2021-09-27 363.75 365.83 363.75 364.58 0.0M
2021-09-24 362.50 364.58 360.42 363.75 0.0M
2021-09-22 362.92 362.92 358.75 359.17 0.0M
2021-09-21 361.25 366.25 360.83 364.58 0.0M
2021-09-17 364.58 370.00 364.17 370.00 0.1M
2021-09-16 367.92 367.92 360.42 364.58 0.1M
2021-09-15 365.83 368.33 364.17 368.33 0.0M
2021-09-14 367.92 367.92 360.42 367.92 0.1M
2021-09-13 363.33 367.92 362.92 367.92 0.0M
2021-09-10 361.67 367.08 361.25 367.08 0.1M
2021-09-09 369.58 369.58 362.50 362.50 0.0M
2021-09-08 366.25 369.58 366.25 368.75 0.0M
2021-09-07 364.17 371.25 364.17 366.25 0.1M
2021-09-06 362.92 364.58 361.67 363.75 0.0M
2021-09-03 359.17 363.33 356.25 362.92 0.1M
2021-09-02 364.17 364.17 355.00 359.58 0.0M
2021-09-01 360.83 361.25 357.08 361.25 0.0M
2021-08-31 355.83 360.83 355.42 356.25 0.1M
2021-08-30 352.92 355.83 352.92 355.83 0.0M
2021-08-27 352.92 355.00 352.50 353.75 0.0M
2021-08-26 354.17 355.83 352.50 355.83 0.0M
2021-08-25 351.67 355.00 351.67 355.00 0.0M
2021-08-24 352.50 353.75 350.83 352.50 0.0M
2021-08-23 350.00 355.00 350.00 351.67 0.0M
2021-08-20 352.08 352.08 346.67 348.75 0.0M
2021-08-19 350.00 352.50 350.00 350.00 0.0M
2021-08-18 351.25 354.17 351.25 353.33 0.0M
2021-08-17 350.42 353.33 349.17 350.42 0.0M
2021-08-16 354.17 355.00 350.42 350.42 0.0M
2021-08-13 353.75 355.00 352.92 353.75 0.0M
2021-08-12 356.25 356.25 352.50 352.92 0.0M
2021-08-11 354.17 356.25 351.67 356.25 0.0M
2021-08-10 353.75 355.42 351.25 354.17 0.0M
2021-08-06 347.50 355.00 338.33 348.33 0.2M
2021-08-05 351.67 352.92 350.00 350.42 0.0M
2021-08-04 350.83 354.58 350.00 353.33 0.0M
2021-08-03 351.67 354.17 351.67 353.33 0.0M
2021-08-02 357.50 357.50 352.50 355.42 0.1M
2021-07-30 354.58 354.58 351.25 352.92 0.0M
2021-07-29 354.17 355.83 353.75 355.00 0.0M
2021-07-28 351.67 353.75 349.58 351.67 0.1M
2021-07-27 354.58 355.42 352.50 355.42 0.0M
2021-07-26 356.25 357.08 350.83 354.58 0.0M
2021-07-21 349.17 353.75 349.17 350.83 0.0M
2021-07-20 350.42 353.75 348.75 350.00 0.0M
2021-07-19 346.67 353.75 345.00 350.42 0.1M
2021-07-16 348.33 352.50 348.33 348.75 0.0M
2021-07-15 354.17 354.17 347.92 351.67 0.1M
2021-07-14 347.92 355.42 347.92 352.92 0.1M
2021-07-13 351.67 351.67 347.08 350.00 0.0M
2021-07-12 351.67 352.92 347.08 352.50 0.1M
2021-07-09 338.75 349.17 337.92 347.08 0.1M
2021-07-08 342.08 348.75 340.83 340.83 0.1M
2021-07-07 339.58 345.42 339.17 342.50 0.1M
2021-07-06 342.92 345.83 340.83 342.08 0.0M
2021-07-05 345.00 350.42 342.92 342.92 0.0M
2021-07-02 345.83 347.50 343.75 344.58 0.0M
2021-07-01 347.08 347.08 342.50 344.17 0.1M
2021-06-30 350.83 350.83 345.00 345.00 0.0M
2021-06-29 348.75 355.42 347.50 347.50 0.2M
2021-06-28 355.00 357.92 350.42 356.25 0.2M
2021-06-25 352.08 357.08 351.67 352.92 0.1M
2021-06-24 350.83 354.17 350.83 352.08 0.0M
2021-06-23 350.00 353.75 350.00 352.50 0.0M
2021-06-22 350.42 352.92 348.75 351.67 0.1M
2021-06-21 350.00 352.08 346.25 347.92 0.1M
2021-06-18 352.08 354.17 351.25 351.25 0.1M
2021-06-17 351.67 354.17 351.25 352.50 0.0M
2021-06-16 352.50 353.75 351.25 353.33 0.1M
2021-06-15 354.17 356.25 351.25 352.50 0.1M
2021-06-14 354.17 355.00 352.08 354.17 0.0M
2021-06-11 355.42 355.83 353.75 353.75 0.1M
2021-06-10 353.75 356.67 353.75 355.83 0.0M
2021-06-09 355.00 357.08 353.33 353.75 0.1M
2021-06-08 352.50 357.50 352.08 356.25 0.0M
2021-06-07 355.42 356.25 354.17 354.58 0.0M
2021-06-04 354.58 355.00 352.92 353.33 0.0M
2021-06-03 353.33 355.42 352.50 354.58 0.0M
2021-06-02 356.25 356.25 350.42 353.33 0.1M
2021-06-01 352.92 355.83 349.17 353.75 0.1M
2021-05-31 353.75 353.75 347.92 351.25 0.0M
2021-05-28 346.25 351.67 346.25 351.67 0.1M
2021-05-27 347.08 349.17 345.83 345.83 0.0M
2021-05-26 349.58 350.42 347.08 347.08 0.0M
2021-05-25 357.08 357.50 349.58 349.58 0.0M
2021-05-24 352.92 356.25 350.42 353.75 0.0M
2021-05-21 350.42 355.83 350.42 350.42 0.0M
2021-05-20 346.67 353.75 346.67 350.42 0.0M
2021-05-19 352.50 352.50 345.00 345.00 0.0M
2021-05-18 344.58 353.33 344.58 352.50 0.0M
2021-05-17 353.75 356.67 344.58 344.58 0.0M
2021-05-14 345.00 353.75 345.00 350.00 0.0M
2021-05-13 348.33 349.58 339.58 340.83 0.1M
2021-05-12 355.00 357.50 349.17 350.00 0.1M
2021-05-11 362.08 362.08 354.17 354.17 0.1M
2021-05-10 361.67 363.33 361.25 362.08 0.0M
2021-05-07 358.33 363.33 357.92 361.25 0.0M
2021-05-06 364.17 364.17 357.92 357.92 0.1M
2021-04-30 365.00 365.00 359.58 360.42 0.1M
2021-04-28 364.17 365.00 360.83 360.83 0.1M
2021-04-27 363.33 365.83 360.42 362.50 0.1M
2021-04-26 374.17 377.08 371.25 375.00 0.0M
2021-04-23 370.00 372.92 369.58 370.83 0.0M
2021-04-22 371.25 372.50 368.33 371.67 0.0M
2021-04-21 370.83 372.08 365.83 366.25 0.1M
2021-04-20 377.92 379.58 373.33 373.33 0.1M
2021-04-19 379.17 381.25 377.08 380.00 0.0M
2021-04-16 380.00 382.08 378.75 379.17 0.0M
2021-04-15 379.58 382.50 377.92 382.08 0.0M
2021-04-14 385.83 385.83 379.58 380.83 0.0M
2021-04-13 388.75 388.75 382.92 385.83 0.0M
2021-04-12 393.33 395.42 388.75 389.58 0.1M
2021-04-09 375.42 388.33 372.92 387.08 0.1M
2021-04-08 383.33 383.75 375.83 375.83 0.0M
2021-04-07 375.00 387.50 374.58 387.50 0.1M
2021-04-06 383.33 383.33 373.75 375.42 0.1M
2021-04-05 378.75 380.42 377.50 380.42 0.0M
2021-04-02 383.75 383.75 379.17 380.83 0.0M
2021-04-01 382.50 384.17 377.50 377.50 0.1M
2021-03-31 378.33 382.92 376.67 377.08 0.0M
2021-03-30 382.50 384.17 377.92 381.67 0.1M
2021-03-29 383.33 383.33 372.50 382.50 0.1M
2021-03-26 373.33 379.58 369.58 379.58 0.1M
2021-03-25 370.00 374.17 366.25 371.67 0.1M
2021-03-24 379.17 379.17 365.83 367.50 0.1M
2021-03-23 382.92 386.25 380.83 381.67 0.1M
2021-03-22 382.92 382.92 378.75 382.50 0.1M
2021-03-19 380.00 385.00 377.08 385.00 0.1M
2021-03-18 378.75 383.33 375.83 383.33 0.0M
2021-03-17 377.50 378.75 375.00 378.75 0.0M
2021-03-16 372.08 378.33 370.42 378.33 0.1M
2021-03-15 370.83 372.92 365.42 372.92 0.1M
2021-03-12 366.67 369.17 363.33 367.92 0.1M
2021-03-11 373.75 373.75 368.33 372.50 0.0M
2021-03-10 371.25 373.75 368.33 373.75 0.1M
2021-03-09 363.75 368.75 360.00 368.75 0.1M
2021-03-08 361.67 363.75 356.25 362.92 0.1M
2021-03-05 360.00 360.00 348.75 359.17 0.1M
2021-03-04 356.67 360.42 354.58 360.42 0.0M
2021-03-03 358.75 360.00 353.33 360.00 0.0M
2021-03-02 729.17 729.17 702.50 720.83 0.0M
2021-03-01 713.33 725.00 705.00 721.67 0.0M
2021-02-26 708.33 716.67 700.83 704.17 0.1M
2021-02-25 712.50 720.00 710.00 710.00 0.0M
2021-02-24 726.67 726.67 710.00 712.50 0.0M
2021-02-22 722.50 728.33 722.50 726.67 0.0M
2021-02-19 734.17 734.17 710.00 715.00 0.1M
2021-02-18 749.17 750.00 735.83 736.67 0.0M
2021-02-17 766.67 766.67 747.50 749.17 0.0M
2021-02-16 770.00 772.50 758.33 767.50 0.0M
2021-02-15 755.00 771.67 753.33 767.50 0.0M
2021-02-12 760.00 760.00 750.00 751.67 0.0M
2021-02-10 755.00 762.50 751.67 755.00 0.0M
2021-02-09 753.33 755.00 745.83 755.00 0.0M
2021-02-08 754.17 755.83 743.33 754.17 0.0M
2021-02-05 741.67 749.17 738.33 749.17 0.0M
2021-02-04 742.50 745.00 735.00 742.50 0.0M
2021-02-03 739.17 745.00 735.83 745.00 0.0M
2021-02-02 744.17 744.17 731.67 739.17 0.0M
2021-02-01 726.67 737.50 723.33 735.00 0.0M
2021-01-29 725.83 735.83 720.83 729.17 0.0M
2021-01-28 736.67 736.67 720.83 724.17 0.1M
2021-01-27 737.50 744.17 733.33 740.83 0.0M
2021-01-26 733.33 735.83 727.50 733.33 0.0M
2021-01-25 730.00 735.83 725.00 733.33 0.0M
2021-01-22 725.83 731.67 723.33 724.17 0.0M
2021-01-21 728.33 737.50 728.33 730.83 0.0M
2021-01-20 736.67 736.67 725.83 727.50 0.0M
2021-01-19 732.50 737.50 728.33 728.33 0.0M
2021-01-18 736.67 740.00 734.17 738.33 0.0M
2021-01-15 731.67 745.00 729.17 739.17 0.0M
2021-01-14 745.00 745.83 728.33 730.83 0.1M
2021-01-13 733.33 745.83 726.67 745.83 0.0M
2021-01-12 740.00 740.00 725.83 732.50 0.0M
2021-01-08 745.83 746.67 732.50 740.83 0.1M
2021-01-07 758.33 758.33 744.17 747.50 0.0M
2021-01-06 751.67 757.50 743.33 747.50 0.0M
2021-01-05 750.00 759.17 746.67 749.17 0.0M
2021-01-04 772.50 772.50 749.17 755.83 0.0M