687円
ＣＩＮＣの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/11/22 | 1,540.0 | 1,577.0 | 1,503.0 | 1,511.0 | 1,511.0 | 46,200 |
| 2022/11/21 | 1,635.0 | 1,638.0 | 1,523.0 | 1,580.0 | 1,580.0 | 163,200 |
| 2022/11/18 | 1,422.0 | 1,445.0 | 1,380.0 | 1,425.0 | 1,425.0 | 17,200 |
| 2022/11/17 | 1,437.0 | 1,463.0 | 1,385.0 | 1,392.0 | 1,392.0 | 8,700 |
| 2022/11/16 | 1,466.0 | 1,487.0 | 1,430.0 | 1,435.0 | 1,435.0 | 13,100 |
| 2022/11/15 | 1,377.0 | 1,477.0 | 1,372.0 | 1,464.0 | 1,464.0 | 15,500 |
| 2022/11/14 | 1,390.0 | 1,390.0 | 1,350.0 | 1,375.0 | 1,375.0 | 3,500 |
| 2022/11/11 | 1,362.0 | 1,380.0 | 1,347.0 | 1,360.0 | 1,360.0 | 4,400 |
| 2022/11/10 | 1,295.0 | 1,345.0 | 1,291.0 | 1,345.0 | 1,345.0 | 4,200 |
| 2022/11/09 | 1,288.0 | 1,299.0 | 1,285.0 | 1,299.0 | 1,299.0 | 2,800 |
| 2022/11/08 | 1,270.0 | 1,290.0 | 1,270.0 | 1,290.0 | 1,290.0 | 1,400 |
| 2022/11/07 | 1,301.0 | 1,301.0 | 1,260.0 | 1,274.0 | 1,274.0 | 2,500 |
| 2022/11/04 | 1,285.0 | 1,289.0 | 1,266.0 | 1,271.0 | 1,271.0 | 2,000 |
| 2022/11/02 | 1,292.0 | 1,315.0 | 1,291.0 | 1,291.0 | 1,291.0 | 2,200 |
| 2022/11/01 | 1,330.0 | 1,330.0 | 1,300.0 | 1,300.0 | 1,300.0 | 3,000 |
| 2022/10/31 | 1,380.0 | 1,380.0 | 1,300.0 | 1,325.0 | 1,325.0 | 9,000 |
| 2022/10/28 | 1,310.0 | 1,385.0 | 1,304.0 | 1,350.0 | 1,350.0 | 6,200 |
| 2022/10/27 | 1,330.0 | 1,334.0 | 1,277.0 | 1,334.0 | 1,334.0 | 3,600 |
| 2022/10/26 | 1,337.0 | 1,340.0 | 1,320.0 | 1,330.0 | 1,330.0 | 6,900 |
| 2022/10/25 | 1,260.0 | 1,323.0 | 1,252.0 | 1,314.0 | 1,314.0 | 6,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＣＩＮＣの取引履歴を振り返りませんか？
ＣＩＮＣの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
