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
2023-12-29 435.33 438.00 426.67 431.33 0.1M
2023-12-28 430.67 434.67 426.00 434.67 0.2M
2023-12-27 432.67 435.33 428.67 433.33 0.3M
2023-12-26 426.67 432.67 423.33 428.00 0.2M
2023-12-25 429.33 432.67 422.00 425.33 0.1M
2023-12-22 433.33 435.33 424.67 426.67 0.1M
2023-12-21 420.67 431.33 414.67 429.33 0.1M
2023-12-20 430.00 438.00 428.67 429.33 0.1M
2023-12-19 416.67 430.00 416.67 430.00 0.1M
2023-12-18 407.33 416.67 403.33 416.67 0.1M
2023-12-15 408.00 423.33 406.67 412.00 0.2M
2023-12-14 410.00 418.67 405.33 408.00 0.1M
2023-12-13 399.33 406.67 399.33 404.67 0.1M
2023-12-12 402.00 403.33 398.67 399.33 0.1M
2023-12-11 392.67 402.00 392.67 401.33 0.1M
2023-12-08 389.33 393.33 383.33 386.00 0.2M
2023-12-07 410.67 410.67 392.67 392.67 0.1M
2023-12-06 406.67 416.00 406.67 415.33 0.3M
2023-12-05 407.33 410.67 406.67 406.67 0.1M
2023-12-04 411.33 412.67 406.00 411.33 0.1M
2023-12-01 415.33 416.00 410.00 411.33 0.1M
2023-11-30 412.00 415.33 407.33 412.00 0.0M
2023-11-29 406.67 411.33 406.67 410.00 0.0M
2023-11-28 406.67 408.00 404.00 407.33 0.1M
2023-11-27 410.00 416.00 393.33 402.00 0.1M
2023-11-24 409.33 414.00 407.33 408.67 0.0M
2023-11-22 410.67 415.33 410.00 411.33 0.0M
2023-11-21 408.00 412.67 407.33 412.00 0.0M
2023-11-20 412.67 418.67 406.67 407.33 0.1M
2023-11-17 406.00 412.00 403.33 412.00 0.1M
2023-11-16 403.33 409.33 402.00 404.67 0.1M
2023-11-15 402.00 410.00 400.67 406.67 0.1M
2023-11-14 399.33 399.33 392.00 392.00 0.0M
2023-11-13 402.00 402.00 395.33 399.33 0.0M
2023-11-10 398.67 401.33 396.00 398.67 0.1M
2023-11-09 392.00 404.00 389.33 401.33 0.1M
2023-11-08 394.67 397.33 384.67 388.00 0.1M
2023-11-07 400.67 400.67 391.33 392.00 0.1M
2023-11-06 386.67 403.33 386.67 402.00 0.2M
2023-11-02 375.33 385.33 374.00 385.33 0.1M
2023-11-01 366.67 371.33 362.67 368.67 0.1M
2023-10-31 356.00 362.00 348.00 362.00 0.1M
2023-10-30 353.33 360.00 346.67 354.00 0.2M
2023-10-27 344.67 353.33 344.67 353.33 0.0M
2023-10-26 350.67 351.33 344.67 344.67 0.0M
2023-10-25 352.67 356.00 351.33 352.00 0.0M
2023-10-24 347.33 351.33 336.67 350.00 0.1M
2023-10-23 354.00 356.00 346.67 347.33 0.1M
2023-10-20 354.00 357.33 352.67 356.00 0.0M
2023-10-19 354.67 356.67 352.67 354.00 0.0M
2023-10-18 354.00 358.67 352.67 358.67 0.0M
2023-10-17 352.00 357.33 352.00 354.00 0.0M
2023-10-16 355.33 356.00 348.00 348.67 0.1M
2023-10-13 361.33 362.00 356.67 356.67 0.0M
2023-10-12 364.00 365.33 361.33 364.67 0.0M
2023-10-11 368.67 369.33 363.33 364.00 0.0M
2023-10-10 372.67 374.00 369.33 370.00 0.0M
2023-10-06 366.00 368.67 364.00 367.33 0.0M
2023-10-05 353.33 364.00 353.33 362.67 0.1M
2023-10-04 357.33 362.67 352.67 352.67 0.1M
2023-10-03 364.67 374.00 364.00 366.67 0.1M
2023-10-02 380.00 383.33 369.33 369.33 0.1M
2023-09-29 379.33 385.33 376.00 379.33 0.2M
2023-09-28 370.67 370.67 356.00 366.00 0.1M
2023-09-27 371.33 378.67 365.33 374.67 0.1M
2023-09-26 373.33 374.00 370.00 371.33 0.1M
2023-09-25 366.67 370.67 360.67 370.67 0.0M
2023-09-22 359.33 371.33 358.00 366.67 0.1M
2023-09-21 363.33 365.33 360.67 361.33 0.0M
2023-09-20 376.00 376.00 364.67 366.00 0.1M
2023-09-19 375.33 376.00 372.00 375.33 0.0M
2023-09-15 374.67 376.67 372.67 375.33 0.1M
2023-09-14 375.33 375.33 371.33 374.00 0.0M
2023-09-13 378.67 378.67 373.33 374.00 0.0M
2023-09-12 375.33 378.67 375.33 378.00 0.0M
2023-09-11 378.67 381.33 373.33 375.33 0.1M
2023-09-08 380.67 382.67 376.00 377.33 0.1M
2023-09-07 381.33 384.67 379.33 380.67 0.1M
2023-09-06 386.67 388.67 383.33 385.33 0.1M
2023-09-05 386.67 387.33 382.00 386.67 0.1M
2023-09-04 386.67 386.67 375.33 386.00 0.1M
2023-09-01 375.33 384.00 374.00 382.67 0.1M
2023-08-31 373.33 377.33 372.00 374.67 0.1M
2023-08-30 373.33 374.00 370.67 374.00 0.1M
2023-08-29 366.00 372.67 364.67 372.67 0.1M
2023-08-28 360.00 365.33 360.00 364.67 0.0M
2023-08-25 358.00 359.33 354.00 358.67 0.0M
2023-08-24 359.33 361.33 357.33 360.00 0.1M
2023-08-23 352.00 356.67 351.33 356.67 0.1M
2023-08-22 356.00 357.33 352.67 354.67 0.0M
2023-08-21 345.33 356.67 344.00 353.33 0.1M
2023-08-18 344.67 348.00 342.00 345.33 0.0M
2023-08-17 348.00 348.67 340.67 347.33 0.1M
2023-08-16 350.00 352.67 348.00 350.67 0.0M
2023-08-15 350.67 353.33 348.00 353.33 0.1M
2023-08-14 346.67 361.33 344.67 354.00 0.2M
2023-08-10 344.67 346.67 338.00 346.67 0.1M
2023-08-09 358.67 358.67 348.67 349.33 0.1M
2023-08-08 364.00 364.00 356.00 356.67 0.0M
2023-08-07 356.67 360.67 353.33 360.00 0.0M
2023-08-04 356.67 358.67 354.00 357.33 0.0M
2023-08-03 363.33 364.67 356.67 358.00 0.1M
2023-08-02 375.33 375.33 366.67 366.67 0.1M
2023-08-01 375.33 376.67 371.33 376.67 0.1M
2023-07-31 367.33 374.67 365.33 373.33 0.2M
2023-07-28 358.67 362.67 355.33 362.67 0.1M
2023-07-27 359.33 366.00 358.67 362.67 0.1M
2023-07-26 356.00 360.00 354.00 358.67 0.0M
2023-07-25 363.33 364.67 356.00 357.33 0.1M
2023-07-24 368.00 368.67 362.00 364.67 0.1M
2023-07-21 370.00 370.67 364.67 366.00 0.1M
2023-07-20 378.00 378.00 370.00 372.67 0.1M
2023-07-19 375.33 382.00 375.33 379.33 0.1M
2023-07-18 370.67 376.00 369.33 372.00 0.0M
2023-07-14 378.67 379.33 368.00 370.67 0.1M
2023-07-13 364.67 374.00 364.00 372.00 0.1M
2023-07-12 373.33 373.33 363.33 364.00 0.1M
2023-07-11 376.00 380.00 370.00 371.33 0.1M
2023-07-10 376.67 380.00 370.00 370.00 0.1M
2023-07-07 379.33 386.67 374.67 376.67 0.1M
2023-07-06 391.33 392.67 380.00 384.00 0.2M
2023-07-05 404.67 404.67 394.67 398.00 0.1M
2023-07-04 411.33 414.67 408.00 408.00 0.1M
2023-07-03 415.33 422.67 415.33 417.33 0.0M
2023-06-30 418.00 418.00 407.33 413.33 0.1M
2023-06-29 420.67 423.33 413.33 418.00 0.1M
2023-06-28 415.33 428.00 415.33 425.33 0.1M
2023-06-27 422.67 429.33 412.67 415.33 0.1M
2023-06-26 429.33 430.67 423.33 424.67 0.1M
2023-06-23 440.00 444.00 428.67 431.33 0.1M
2023-06-22 444.67 450.67 438.00 438.00 0.1M
2023-06-21 440.67 448.00 440.67 445.33 0.1M
2023-06-20 453.33 453.33 436.67 444.00 0.2M
2023-06-19 442.00 459.33 434.67 456.00 0.3M
2023-06-16 422.00 432.00 419.33 432.00 0.2M
2023-06-15 428.00 431.33 423.33 424.00 0.1M
2023-06-14 430.67 444.67 426.00 427.33 0.2M
2023-06-13 428.67 436.67 420.67 434.67 0.2M
2023-06-12 422.00 437.33 418.67 431.33 0.3M
2023-06-09 444.67 449.33 421.33 422.67 0.7M
2023-06-08 479.33 480.67 441.33 451.33 3.5M
2023-06-07 422.67 429.33 422.67 429.33 0.3M
2023-06-06 353.33 365.33 351.33 362.67 0.2M
2023-06-05 357.33 357.33 350.67 350.67 0.1M
2023-06-02 342.67 352.67 342.00 351.33 0.1M
2023-06-01 340.00 342.67 337.33 337.33 0.1M
2023-05-31 345.33 345.33 337.33 338.67 0.1M
2023-05-30 344.67 348.67 342.67 346.67 0.1M
2023-05-29 346.00 348.00 344.00 344.67 0.0M
2023-05-26 348.67 348.67 342.00 343.33 0.0M
2023-05-25 349.33 350.67 346.67 348.00 0.1M
2023-05-24 358.00 358.67 351.33 351.33 0.0M
2023-05-23 366.00 368.00 357.33 360.00 0.1M
2023-05-22 368.00 368.00 364.00 366.00 0.0M
2023-05-19 372.67 372.67 367.33 367.33 0.0M
2023-05-18 374.67 374.67 369.33 372.67 0.0M
2023-05-17 370.67 374.67 367.33 372.00 0.0M
2023-05-16 373.33 373.33 370.67 372.00 0.0M
2023-05-15 373.33 375.33 370.67 371.33 0.1M
2023-05-12 369.33 372.00 366.67 372.00 0.0M
2023-05-11 366.67 368.67 364.67 365.33 0.0M
2023-05-10 375.33 375.33 369.33 370.67 0.0M
2023-05-09 376.00 376.67 373.33 376.67 0.1M
2023-05-08 374.00 376.00 372.67 374.67 0.1M
2023-05-02 375.33 376.67 370.67 374.67 0.1M
2023-05-01 370.00 372.00 368.00 370.67 0.1M
2023-04-28 361.33 363.33 356.00 363.33 0.1M
2023-04-27 360.00 363.33 354.00 356.67 0.1M
2023-04-26 364.67 364.67 360.00 362.00 0.0M
2023-04-25 366.67 372.67 365.33 365.33 0.0M
2023-04-24 362.00 366.67 361.33 365.33 0.0M
2023-04-21 365.33 368.67 360.00 360.00 0.1M
2023-04-20 367.33 368.00 363.33 365.33 0.0M
2023-04-19 370.00 370.00 366.00 368.00 0.0M
2023-04-18 365.33 370.00 364.00 370.00 0.0M
2023-04-17 362.67 363.33 360.67 363.33 0.0M
2023-04-14 358.00 362.67 358.00 362.67 0.0M
2023-04-13 353.33 356.67 352.00 356.00 0.0M
2023-04-12 349.33 353.33 347.33 353.33 0.0M
2023-04-11 351.33 351.33 346.00 349.33 0.0M
2023-04-10 343.33 349.33 343.33 348.00 0.0M
2023-04-07 340.00 346.00 340.00 342.00 0.1M
2023-04-06 344.00 346.00 340.00 340.00 0.1M
2023-04-05 360.00 360.00 346.67 346.67 0.1M
2023-04-04 371.33 371.33 362.67 366.00 0.1M
2023-04-03 371.33 373.33 368.00 373.33 0.1M
2023-03-31 374.67 374.67 361.33 362.67 0.1M
2023-03-30 386.00 386.00 360.00 370.67 0.1M
2023-03-29 359.33 379.67 356.33 379.67 0.1M
2023-03-28 359.67 359.67 354.33 356.33 0.0M
2023-03-27 356.33 359.67 352.67 358.67 0.1M
2023-03-24 350.00 351.67 346.00 351.33 0.0M
2023-03-23 348.00 350.00 344.33 350.00 0.0M
2023-03-22 346.67 350.00 345.67 348.00 0.0M
2023-03-20 345.00 346.33 337.67 338.33 0.1M
2023-03-17 346.33 346.33 344.00 345.67 0.0M
2023-03-16 336.00 341.00 335.33 339.33 0.1M
2023-03-15 347.00 350.33 344.67 345.67 0.1M
2023-03-14 356.00 356.00 343.00 345.33 0.1M
2023-03-13 365.67 366.67 356.33 362.00 0.1M
2023-03-10 371.67 374.00 367.00 371.67 0.1M
2023-03-09 372.33 379.33 372.33 375.33 0.1M
2023-03-08 369.67 374.33 366.67 373.33 0.1M
2023-03-07 378.00 378.33 370.33 371.33 0.1M
2023-03-06 371.33 378.67 371.00 375.67 0.1M
2023-03-03 363.67 371.33 363.00 369.33 0.1M
2023-03-02 367.00 368.67 360.33 361.67 0.1M
2023-03-01 356.33 364.00 355.00 362.67 0.1M
2023-02-28 361.00 361.00 355.00 357.00 0.0M
2023-02-27 349.00 360.67 349.00 359.00 0.1M
2023-02-24 342.00 348.33 342.00 347.67 0.1M
2023-02-22 344.33 344.67 341.33 343.00 0.0M
2023-02-21 345.33 348.33 344.00 345.67 0.0M
2023-02-20 343.33 347.67 343.33 344.33 0.0M
2023-02-17 344.67 344.67 340.67 343.33 0.1M
2023-02-16 349.00 350.67 342.67 345.67 0.1M
2023-02-15 351.00 351.00 346.67 349.00 0.1M
2023-02-14 354.33 355.33 349.33 349.33 0.1M
2023-02-13 348.00 352.67 347.33 350.33 0.1M
2023-02-10 356.00 356.00 348.33 350.33 0.1M
2023-02-09 357.33 359.67 355.00 356.67 0.1M
2023-02-08 343.00 361.33 342.33 360.67 0.3M
2023-02-07 345.67 348.33 333.67 345.33 0.3M
2023-02-06 342.33 356.67 334.00 346.67 0.5M
2023-02-03 340.00 343.33 337.67 343.33 0.1M
2023-02-02 341.67 344.67 336.00 340.00 0.2M
2023-02-01 326.67 340.67 326.67 340.67 0.2M
2023-01-31 319.00 327.67 316.67 327.33 0.2M
2023-01-30 318.33 324.33 315.00 319.33 0.6M
2023-01-27 317.67 321.33 315.33 317.67 0.1M
2023-01-26 317.67 319.33 315.00 317.67 0.1M
2023-01-25 306.00 319.00 305.00 316.33 0.2M
2023-01-24 303.00 308.00 299.67 306.67 0.1M
2023-01-23 301.67 303.00 300.00 301.33 0.1M
2023-01-20 298.33 301.33 294.00 301.00 0.1M
2023-01-19 299.33 299.33 295.33 296.67 0.1M
2023-01-18 292.67 300.00 290.67 299.33 0.1M
2023-01-17 284.33 291.33 284.33 290.33 0.1M
2023-01-16 287.00 288.67 285.33 287.00 0.1M
2023-01-13 288.33 291.33 287.00 288.33 0.1M
2023-01-12 293.00 293.00 288.33 292.00 0.1M
2023-01-11 286.33 293.33 286.33 293.00 0.1M
2023-01-10 285.33 289.67 284.00 286.33 0.1M
2023-01-06 281.33 285.67 281.00 285.33 0.0M
2023-01-05 285.00 287.67 280.00 284.67 0.1M
2023-01-04 299.00 299.00 287.67 288.00 0.1M