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
2022-12-30 298.33 299.33 295.33 297.67 0.1M
2022-12-29 287.33 296.67 287.33 296.00 0.2M
2022-12-28 296.33 298.67 289.33 291.67 0.4M
2022-12-27 291.67 298.33 291.67 296.33 0.2M
2022-12-26 291.67 293.67 288.33 292.33 0.2M
2022-12-23 292.00 296.33 291.67 293.33 0.3M
2022-12-22 293.67 295.00 291.33 292.67 0.1M
2022-12-21 302.33 302.33 293.67 293.67 0.1M
2022-12-20 306.33 309.67 300.00 301.33 0.1M
2022-12-19 303.00 308.67 303.00 306.67 0.1M
2022-12-16 310.67 310.67 304.33 304.33 0.2M
2022-12-15 310.00 312.00 309.00 310.67 0.1M
2022-12-14 305.67 313.00 304.33 312.00 0.1M
2022-12-13 308.00 308.67 303.00 304.33 0.1M
2022-12-12 303.33 306.00 300.33 306.00 0.1M
2022-12-09 302.00 305.67 298.00 303.67 0.1M
2022-12-08 294.33 299.33 291.00 297.00 0.1M
2022-12-07 289.67 297.00 288.33 294.33 0.1M
2022-12-06 294.33 294.67 290.00 291.67 0.1M
2022-12-05 300.33 300.33 291.67 295.33 0.1M
2022-12-02 304.67 306.33 300.00 303.67 0.2M
2022-12-01 313.00 313.00 304.67 305.33 0.1M
2022-11-30 301.67 313.00 301.67 311.33 0.1M
2022-11-29 304.67 306.33 302.67 305.33 0.1M
2022-11-28 312.33 312.33 304.67 304.67 0.1M
2022-11-25 312.00 313.67 309.67 312.33 0.1M
2022-11-24 310.00 314.00 308.67 311.67 0.2M
2022-11-22 308.00 310.33 302.00 307.00 0.3M
2022-11-21 291.33 312.67 291.33 310.00 0.6M
2022-11-18 292.67 293.00 283.00 283.67 0.1M
2022-11-17 287.33 292.33 286.00 289.00 0.1M
2022-11-16 280.67 288.33 280.67 286.00 0.1M
2022-11-15 277.33 284.00 277.33 280.67 0.1M
2022-11-14 276.33 278.33 275.67 276.33 0.0M
2022-11-11 274.33 276.33 274.00 275.00 0.1M
2022-11-10 272.00 273.00 269.67 271.33 0.1M
2022-11-09 268.33 273.33 268.33 272.00 0.1M
2022-11-08 265.33 268.67 265.33 267.00 0.1M
2022-11-07 261.33 266.00 261.33 266.00 0.0M
2022-11-04 267.33 269.00 261.33 261.33 0.1M
2022-11-02 274.67 274.67 267.33 267.33 0.1M
2022-11-01 274.67 275.00 269.33 272.67 0.1M
2022-10-31 273.00 273.33 267.00 273.33 0.1M
2022-10-28 261.00 276.67 261.00 273.00 0.4M
2022-10-27 265.67 265.67 259.33 260.00 0.0M
2022-10-26 264.00 267.33 264.00 266.33 0.0M
2022-10-25 267.00 269.00 261.33 262.00 0.0M
2022-10-24 266.67 270.00 265.67 266.67 0.0M
2022-10-21 272.67 273.33 266.67 266.67 0.0M
2022-10-20 270.33 276.00 270.33 273.33 0.0M
2022-10-19 271.00 276.33 270.33 273.33 0.1M
2022-10-18 273.67 273.67 267.00 271.00 0.1M
2022-10-17 274.33 274.33 270.00 270.00 0.0M
2022-10-14 267.33 276.33 267.33 276.00 0.1M
2022-10-13 264.00 267.00 263.67 265.67 0.0M
2022-10-12 264.00 266.33 262.00 264.67 0.0M
2022-10-11 267.67 268.33 263.00 264.67 0.1M
2022-10-07 267.00 269.00 265.33 269.00 0.0M
2022-10-06 266.67 269.33 266.67 269.00 0.1M
2022-10-05 265.00 270.00 263.67 265.67 0.1M
2022-10-04 251.00 264.33 251.00 263.67 0.1M
2022-10-03 259.00 259.00 248.33 250.67 0.1M
2022-09-30 275.67 275.67 257.33 259.00 0.2M
2022-09-29 249.67 256.67 249.67 255.67 0.1M
2022-09-28 241.00 251.33 240.67 251.33 0.1M
2022-09-27 240.00 245.33 239.67 240.33 0.0M
2022-09-26 244.00 245.00 239.67 239.67 0.1M
2022-09-22 244.33 248.67 244.00 247.33 0.1M
2022-09-21 248.67 251.33 244.33 244.33 0.0M
2022-09-20 245.33 254.00 245.33 254.00 0.1M
2022-09-16 249.33 250.00 242.67 242.67 0.1M
2022-09-15 249.67 252.33 247.67 248.67 0.0M
2022-09-14 254.33 254.33 249.00 249.00 0.1M
2022-09-13 256.67 258.67 255.33 255.33 0.0M
2022-09-12 256.00 259.67 255.33 259.67 0.0M
2022-09-09 257.67 260.67 257.00 257.00 0.1M
2022-09-08 253.67 260.00 253.00 260.00 0.1M
2022-09-07 254.00 254.67 250.67 250.67 0.1M
2022-09-06 254.33 257.33 251.67 254.00 0.0M
2022-09-05 254.67 254.67 253.00 253.67 0.0M
2022-09-02 259.00 259.00 254.00 256.33 0.1M
2022-09-01 261.33 262.33 256.33 256.33 0.1M
2022-08-31 260.33 262.33 259.00 259.67 0.0M
2022-08-30 254.00 263.00 253.67 263.00 0.0M
2022-08-29 256.67 257.33 251.00 251.00 0.0M
2022-08-26 260.00 260.00 256.67 258.00 0.0M
2022-08-25 260.00 260.00 258.33 260.00 0.0M
2022-08-24 261.00 261.33 258.33 258.67 0.0M
2022-08-23 264.00 264.00 261.00 261.00 0.0M
2022-08-22 264.33 267.33 264.00 266.67 0.0M
2022-08-19 266.67 266.67 265.00 265.00 0.0M
2022-08-18 263.33 264.67 263.00 264.00 0.0M
2022-08-17 268.67 268.67 264.00 265.33 0.1M
2022-08-16 266.67 268.33 264.00 266.67 0.1M
2022-08-15 265.33 266.33 263.67 265.00 0.0M
2022-08-12 262.67 265.00 262.33 265.00 0.1M
2022-08-10 257.33 261.33 257.33 261.33 0.0M
2022-08-09 261.00 263.00 257.33 257.33 0.0M
2022-08-08 260.67 260.67 255.00 259.67 0.1M
2022-08-05 258.00 260.67 257.67 260.67 0.1M
2022-08-04 257.67 257.67 252.33 255.00 0.1M
2022-08-03 255.00 256.67 252.67 256.67 0.0M
2022-08-02 263.00 263.00 254.33 255.00 0.1M
2022-08-01 261.67 262.33 258.67 262.33 0.1M
2022-07-29 261.33 261.33 255.00 259.00 0.0M
2022-07-28 258.00 261.33 254.00 261.33 0.1M
2022-07-27 255.33 257.00 252.33 254.00 0.1M
2022-07-26 252.67 255.33 251.33 255.33 0.2M
2022-07-25 250.00 250.33 247.33 248.33 0.0M
2022-07-22 249.33 251.67 249.33 251.67 0.0M
2022-07-21 247.00 248.67 247.00 248.00 0.0M
2022-07-20 245.33 247.00 244.00 247.00 0.1M
2022-07-19 243.33 243.33 240.67 242.67 0.0M
2022-07-15 245.67 246.67 242.00 242.00 0.0M
2022-07-14 244.33 245.67 243.00 245.33 0.0M
2022-07-13 242.00 244.67 240.33 244.67 0.0M
2022-07-12 244.33 244.33 240.33 242.00 0.1M
2022-07-11 242.67 246.33 242.67 245.00 0.1M
2022-07-08 241.00 244.00 241.00 242.67 0.1M
2022-07-07 236.67 241.33 235.00 241.33 0.1M
2022-07-06 240.33 241.00 236.67 236.67 0.1M
2022-07-05 240.67 244.00 240.00 242.33 0.1M
2022-07-04 245.33 245.33 241.00 242.00 0.1M
2022-07-01 244.33 246.67 238.67 241.67 0.1M
2022-06-30 248.33 249.67 244.33 244.33 0.1M
2022-06-29 245.33 250.33 244.33 250.33 0.3M
2022-06-28 255.67 258.67 255.00 258.00 0.2M
2022-06-27 254.00 257.00 252.33 257.00 0.1M
2022-06-24 252.67 257.67 252.67 254.00 0.0M
2022-06-23 250.33 254.33 250.33 253.67 0.0M
2022-06-22 250.00 253.33 248.33 252.33 0.1M
2022-06-21 245.33 251.67 245.33 250.00 0.0M
2022-06-20 252.33 252.67 245.00 245.33 0.1M
2022-06-17 249.00 254.67 247.67 252.33 0.1M
2022-06-16 253.00 255.33 250.67 252.67 0.1M
2022-06-15 256.00 257.67 253.00 253.00 0.1M
2022-06-14 258.67 260.33 257.33 257.67 0.1M
2022-06-13 261.00 263.67 261.00 262.67 0.0M
2022-06-10 269.00 269.00 264.67 265.67 0.1M
2022-06-09 268.33 270.67 268.00 268.33 0.1M
2022-06-08 266.00 272.33 265.33 272.00 0.1M
2022-06-07 266.33 266.33 264.00 265.00 0.0M
2022-06-06 264.67 267.67 263.33 265.67 0.0M
2022-06-03 267.33 267.33 263.67 265.67 0.0M
2022-06-02 267.00 267.33 264.33 265.33 0.1M
2022-06-01 264.33 267.33 263.00 267.33 0.1M
2022-05-31 266.00 266.67 262.33 266.67 0.1M
2022-05-30 260.00 271.33 259.67 271.33 0.2M
2022-05-27 259.00 260.00 257.33 259.33 0.0M
2022-05-26 257.67 259.33 256.00 256.00 0.0M
2022-05-25 255.67 257.67 255.33 256.33 0.0M
2022-05-24 259.33 259.67 255.67 256.67 0.0M
2022-05-23 253.67 260.67 253.67 260.67 0.1M
2022-05-20 250.33 253.33 250.33 253.33 0.0M
2022-05-19 249.67 252.33 249.33 250.33 0.0M
2022-05-18 249.00 253.33 249.00 253.33 0.0M
2022-05-17 247.33 248.67 245.33 248.67 0.1M
2022-05-16 250.00 250.33 246.67 247.33 0.0M
2022-05-13 244.00 248.00 243.33 247.00 0.1M
2022-05-12 247.67 251.33 244.00 244.00 0.1M
2022-05-11 249.33 253.00 249.00 251.33 0.1M
2022-05-10 253.33 253.33 249.00 249.33 0.1M
2022-05-09 256.67 258.33 253.33 253.33 0.1M
2022-05-06 261.33 261.33 251.67 257.00 0.1M
2022-05-02 257.67 259.00 255.00 257.00 0.1M
2022-04-28 251.67 258.00 250.33 258.00 0.1M
2022-04-27 250.00 252.33 245.33 250.00 0.2M
2022-04-26 253.33 253.33 250.33 250.67 0.0M
2022-04-25 253.33 254.00 249.67 251.00 0.1M
2022-04-22 254.67 254.67 252.00 253.33 0.0M
2022-04-21 256.33 256.33 252.33 254.67 0.1M
2022-04-20 260.67 261.67 256.33 256.33 0.0M
2022-04-19 256.33 263.33 256.00 262.33 0.1M
2022-04-18 256.00 256.00 253.00 255.67 0.1M
2022-04-15 257.67 258.67 254.33 255.00 0.0M
2022-04-14 258.00 260.67 256.00 260.67 0.0M
2022-04-13 256.00 256.00 253.33 255.33 0.1M
2022-04-12 257.33 260.00 255.00 257.33 0.1M
2022-04-11 255.67 257.33 254.67 257.33 0.0M
2022-04-08 380.00 384.50 378.50 383.00 0.0M
2022-04-07 377.50 381.00 375.50 379.50 0.1M
2022-04-06 393.00 393.00 383.50 385.00 0.1M
2022-04-05 392.00 397.00 389.00 392.00 0.1M
2022-04-04 390.00 392.50 386.00 388.50 0.1M
2022-04-01 382.00 387.00 375.50 387.00 0.1M
2022-03-31 399.50 399.50 379.00 379.00 0.1M
2022-03-30 421.00 425.50 390.50 398.00 0.1M
2022-03-29 400.00 405.83 392.92 405.83 0.1M
2022-03-28 391.67 396.67 390.42 395.42 0.0M
2022-03-25 388.75 393.33 387.50 390.83 0.0M
2022-03-24 386.25 395.00 385.00 395.00 0.1M
2022-03-23 383.75 389.58 383.75 387.92 0.1M
2022-03-22 378.33 382.92 376.67 382.92 0.0M
2022-03-18 376.25 379.58 375.42 378.75 0.0M
2022-03-17 381.67 383.33 376.25 380.00 0.1M
2022-03-16 378.33 381.25 375.00 380.42 0.1M
2022-03-15 382.08 382.08 375.42 377.50 0.0M
2022-03-14 386.25 387.92 382.50 382.92 0.0M
2022-03-11 377.08 385.83 374.58 385.00 0.1M
2022-03-10 378.33 385.00 378.33 382.50 0.1M
2022-03-09 370.83 376.67 366.67 372.08 0.1M
2022-03-08 366.67 374.58 364.58 372.08 0.1M
2022-03-07 359.17 370.83 355.00 367.92 0.1M
2022-03-04 380.42 380.42 365.42 373.33 0.2M
2022-03-03 366.67 400.42 363.75 381.25 0.9M
2022-03-02 348.33 348.33 343.33 345.42 0.1M
2022-03-01 344.17 347.08 341.25 345.42 0.1M
2022-02-28 339.17 341.25 336.25 339.58 0.1M
2022-02-25 335.83 336.67 334.17 336.67 0.0M
2022-02-24 333.33 335.42 330.83 335.42 0.0M
2022-02-22 335.42 336.25 333.33 333.75 0.0M
2022-02-21 337.50 337.50 334.17 336.67 0.0M
2022-02-18 331.67 339.58 331.67 337.92 0.0M
2022-02-17 334.58 336.25 332.08 333.75 0.0M
2022-02-16 338.33 339.17 335.00 336.25 0.0M
2022-02-15 335.83 338.75 334.17 335.00 0.1M
2022-02-14 340.83 340.83 332.92 334.58 0.0M
2022-02-10 338.75 341.67 337.08 340.83 0.0M
2022-02-09 337.92 338.75 334.58 336.67 0.0M
2022-02-08 337.92 339.17 334.58 336.25 0.0M
2022-02-07 338.33 339.58 337.50 337.92 0.0M
2022-02-04 335.42 341.25 335.00 338.33 0.0M
2022-02-03 342.08 342.08 337.50 340.00 0.0M
2022-02-02 342.92 346.67 339.58 346.67 0.1M
2022-02-01 334.58 342.50 333.33 336.67 0.0M
2022-01-31 327.92 332.92 327.92 331.67 0.0M
2022-01-28 335.83 336.67 327.08 330.42 0.1M
2022-01-27 339.17 342.50 332.92 332.92 0.1M
2022-01-26 342.50 346.25 341.25 342.08 0.0M
2022-01-25 342.08 344.17 340.83 342.50 0.0M
2022-01-24 341.67 347.92 341.67 345.00 0.0M
2022-01-21 338.33 342.92 336.25 342.92 0.0M
2022-01-20 338.33 345.00 338.33 340.83 0.0M
2022-01-19 342.08 347.08 338.33 338.33 0.1M
2022-01-18 347.92 351.25 340.42 342.92 0.1M
2022-01-17 347.92 349.17 342.08 347.08 0.1M
2022-01-14 348.33 350.42 345.42 347.92 0.1M
2022-01-13 351.25 352.92 344.17 350.42 0.1M
2022-01-12 350.83 352.92 348.75 349.58 0.1M
2022-01-11 351.25 352.50 342.50 351.67 0.1M
2022-01-07 352.08 358.33 348.75 351.25 0.1M
2022-01-06 357.50 357.50 351.25 351.25 0.0M
2022-01-05 361.25 361.25 356.67 357.50 0.0M
2022-01-04 362.08 362.08 356.25 361.25 0.0M