ＣＩＮＣ
4378グロース/情報･通信業/CINC Corp.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 493.0 | 493.0 | 475.0 | 475.0 | -12.0 | -2.46% | 4,000 |
| 2026-03-12 | 485.0 | 495.0 | 484.0 | 487.0 | 0.0 | 0.00% | 2,700 |
| 2026-03-11 | 496.0 | 496.0 | 487.0 | 487.0 | -4.0 | -0.81% | 2,000 |
| 2026-03-10 | 483.0 | 491.0 | 483.0 | 491.0 | +8.0 | +1.66% | 900 |
| 2026-03-09 | 496.0 | 496.0 | 483.0 | 483.0 | -12.0 | -2.42% | 2,200 |
| 2026-03-06 | 489.0 | 495.0 | 475.0 | 495.0 | +1.0 | +0.20% | 1,700 |
| 2026-03-05 | 484.0 | 494.0 | 476.0 | 494.0 | +16.0 | +3.35% | 9,100 |
| 2026-03-04 | 480.0 | 483.0 | 475.0 | 478.0 | -6.0 | -1.24% | 5,800 |
| 2026-03-03 | 492.0 | 492.0 | 483.0 | 484.0 | -3.0 | -0.62% | 2,300 |
| 2026-03-02 | 482.0 | 487.0 | 481.0 | 487.0 | +8.0 | +1.67% | 2,900 |
| 2026-02-27 | 489.0 | 489.0 | 479.0 | 479.0 | -2.0 | -0.42% | 2,800 |
| 2026-02-26 | 488.0 | 489.0 | 481.0 | 481.0 | -1.0 | -0.21% | 4,200 |
| 2026-02-25 | 484.0 | 484.0 | 482.0 | 482.0 | -1.0 | -0.21% | 1,500 |
| 2026-02-24 | 491.0 | 491.0 | 483.0 | 483.0 | 0.0 | 0.00% | 200 |
| 2026-02-20 | 485.0 | 485.0 | 483.0 | 483.0 | -1.0 | -0.21% | 2,400 |
| 2026-02-19 | 485.0 | 492.0 | 484.0 | 484.0 | -1.0 | -0.21% | 2,100 |
| 2026-02-18 | 485.0 | 488.0 | 485.0 | 485.0 | 0.0 | 0.00% | 500 |
| 2026-02-17 | 484.0 | 485.0 | 484.0 | 485.0 | +1.0 | +0.21% | 600 |
| 2026-02-16 | 491.0 | 491.0 | 484.0 | 484.0 | -10.0 | -2.02% | 5,900 |
| 2026-02-13 | 495.0 | 495.0 | 494.0 | 494.0 | -1.0 | -0.20% | 300 |
| 2026-02-12 | 501.0 | 501.0 | 494.0 | 495.0 | -5.0 | -1.00% | 2,000 |
| 2026-02-10 | 493.0 | 500.0 | 491.0 | 500.0 | +7.0 | +1.42% | 2,600 |
| 2026-02-09 | 493.0 | 500.0 | 493.0 | 493.0 | -7.0 | -1.40% | 2,000 |
| 2026-02-06 | 493.0 | 500.0 | 491.0 | 500.0 | +6.0 | +1.21% | 1,000 |
| 2026-02-05 | 491.0 | 494.0 | 491.0 | 494.0 | +1.0 | +0.20% | 700 |
| 2026-02-04 | 492.0 | 493.0 | 492.0 | 493.0 | +1.0 | +0.20% | 800 |
| 2026-02-03 | 492.0 | 492.0 | 492.0 | 492.0 | +1.0 | +0.20% | 100 |
| 2026-02-02 | 491.0 | 491.0 | 491.0 | 491.0 | 0.0 | 0.00% | 1,200 |
| 2026-01-30 | 495.0 | 495.0 | 491.0 | 491.0 | -4.0 | -0.81% | 200 |
| 2026-01-29 | 495.0 | 495.0 | 495.0 | 495.0 | +3.0 | +0.61% | 100 |
| 2026-01-28 | 491.0 | 492.0 | 491.0 | 492.0 | +1.0 | +0.20% | 700 |
| 2026-01-27 | 493.0 | 493.0 | 491.0 | 491.0 | -5.0 | -1.01% | 1,000 |
| 2026-01-26 | 505.0 | 505.0 | 496.0 | 496.0 | -9.0 | -1.78% | 700 |
| 2026-01-23 | 500.0 | 505.0 | 500.0 | 505.0 | +6.0 | +1.20% | 800 |
| 2026-01-22 | 501.0 | 501.0 | 499.0 | 499.0 | -2.0 | -0.40% | 500 |
| 2026-01-21 | 503.0 | 507.0 | 501.0 | 501.0 | -2.0 | -0.40% | 600 |
| 2026-01-20 | 503.0 | 506.0 | 502.0 | 503.0 | 0.0 | 0.00% | 800 |
| 2026-01-19 | 513.0 | 513.0 | 503.0 | 503.0 | -9.0 | -1.76% | 500 |
| 2026-01-16 | 505.0 | 512.0 | 505.0 | 512.0 | +2.0 | +0.39% | 500 |
| 2026-01-15 | 505.0 | 510.0 | 502.0 | 510.0 | +5.0 | +0.99% | 300 |
| 2026-01-14 | 502.0 | 505.0 | 502.0 | 505.0 | +3.0 | +0.60% | 300 |
| 2026-01-13 | 500.0 | 525.0 | 498.0 | 502.0 | +5.0 | +1.01% | 5,800 |
| 2026-01-09 | 503.0 | 503.0 | 494.0 | 497.0 | -6.0 | -1.19% | 1,600 |
| 2026-01-08 | 499.0 | 505.0 | 499.0 | 503.0 | +12.0 | +2.44% | 4,400 |
| 2026-01-07 | 489.0 | 491.0 | 487.0 | 491.0 | +3.0 | +0.61% | 800 |
| 2026-01-06 | 493.0 | 493.0 | 488.0 | 488.0 | -5.0 | -1.01% | 1,400 |
| 2026-01-05 | 497.0 | 497.0 | 493.0 | 493.0 | -4.0 | -0.80% | 2,300 |
| 2025-12-30 | 492.0 | 497.0 | 492.0 | 497.0 | +2.0 | +0.40% | 1,900 |
| 2025-12-29 | 484.0 | 495.0 | 484.0 | 495.0 | +12.0 | +2.48% | 2,100 |
| 2025-12-26 | 487.0 | 487.0 | 482.0 | 483.0 | -7.0 | -1.43% | 3,900 |
| 2025-12-25 | 490.0 | 490.0 | 486.0 | 490.0 | -3.0 | -0.61% | 7,300 |
| 2025-12-24 | 483.0 | 493.0 | 481.0 | 493.0 | +10.0 | +2.07% | 1,400 |
| 2025-12-23 | 479.0 | 485.0 | 479.0 | 483.0 | +3.0 | +0.63% | 5,000 |
| 2025-12-22 | 495.0 | 495.0 | 480.0 | 480.0 | -1.0 | -0.21% | 5,100 |
| 2025-12-19 | 485.0 | 485.0 | 480.0 | 481.0 | -6.0 | -1.23% | 1,800 |
| 2025-12-18 | 494.0 | 494.0 | 480.0 | 487.0 | -1.0 | -0.20% | 3,900 |
| 2025-12-17 | 491.0 | 491.0 | 488.0 | 488.0 | -6.0 | -1.21% | 5,200 |
| 2025-12-16 | 495.0 | 500.0 | 494.0 | 494.0 | -5.0 | -1.00% | 2,800 |
| 2025-12-15 | 500.0 | 500.0 | 492.0 | 499.0 | -1.0 | -0.20% | 7,400 |
| 2025-12-12 | 503.0 | 508.0 | 500.0 | 500.0 | -6.0 | -1.19% | 2,700 |
| 2025-12-11 | 505.0 | 506.0 | 505.0 | 506.0 | +5.0 | +1.00% | 1,600 |
| 2025-12-10 | 507.0 | 510.0 | 500.0 | 501.0 | -7.0 | -1.38% | 12,100 |
| 2025-12-09 | 510.0 | 513.0 | 508.0 | 508.0 | -1.0 | -0.20% | 2,200 |
| 2025-12-08 | 510.0 | 512.0 | 508.0 | 509.0 | 0.0 | 0.00% | 3,100 |
| 2025-12-05 | 515.0 | 515.0 | 509.0 | 509.0 | -3.0 | -0.59% | 5,200 |
| 2025-12-04 | 512.0 | 512.0 | 512.0 | 512.0 | -1.0 | -0.19% | 100 |
| 2025-12-03 | 516.0 | 516.0 | 513.0 | 513.0 | -4.0 | -0.77% | 4,600 |
| 2025-12-02 | 518.0 | 518.0 | 513.0 | 517.0 | +2.0 | +0.39% | 1,300 |
| 2025-12-01 | 522.0 | 524.0 | 515.0 | 515.0 | -1.0 | -0.19% | 1,500 |
| 2025-11-28 | 519.0 | 519.0 | 516.0 | 516.0 | -9.0 | -1.71% | 300 |
| 2025-11-27 | 525.0 | 525.0 | 525.0 | 525.0 | 0.0 | 0.00% | 100 |
| 2025-11-26 | 531.0 | 531.0 | 525.0 | 525.0 | +9.0 | +1.74% | 2,000 |
| 2025-11-25 | 519.0 | 535.0 | 516.0 | 516.0 | 0.0 | 0.00% | 2,200 |
| 2025-11-21 | 517.0 | 517.0 | 514.0 | 516.0 | -1.0 | -0.19% | 1,100 |
| 2025-11-20 | 516.0 | 525.0 | 516.0 | 517.0 | +4.0 | +0.78% | 1,900 |
| 2025-11-19 | 523.0 | 523.0 | 513.0 | 513.0 | -2.0 | -0.39% | 3,300 |
| 2025-11-18 | 519.0 | 519.0 | 514.0 | 515.0 | -8.0 | -1.53% | 1,700 |
| 2025-11-17 | 514.0 | 523.0 | 514.0 | 523.0 | +9.0 | +1.75% | 900 |
| 2025-11-14 | 520.0 | 520.0 | 512.0 | 514.0 | -6.0 | -1.15% | 5,000 |
| 2025-11-13 | 516.0 | 520.0 | 516.0 | 520.0 | 0.0 | 0.00% | 500 |
| 2025-11-12 | 525.0 | 525.0 | 520.0 | 520.0 | +3.0 | +0.58% | 200 |
| 2025-11-11 | 515.0 | 517.0 | 515.0 | 517.0 | -2.0 | -0.39% | 500 |
| 2025-11-10 | 519.0 | 519.0 | 515.0 | 519.0 | +9.0 | +1.76% | 1,000 |
| 2025-11-07 | 520.0 | 520.0 | 510.0 | 510.0 | -10.0 | -1.92% | 4,000 |
| 2025-11-06 | 516.0 | 520.0 | 515.0 | 520.0 | +4.0 | +0.78% | 400 |
| 2025-11-05 | 515.0 | 516.0 | 515.0 | 516.0 | 0.0 | 0.00% | 1,500 |
| 2025-11-04 | 515.0 | 516.0 | 515.0 | 516.0 | +2.0 | +0.39% | 600 |
| 2025-10-31 | 516.0 | 525.0 | 514.0 | 514.0 | -2.0 | -0.39% | 2,700 |
| 2025-10-30 | 534.0 | 535.0 | 516.0 | 516.0 | -19.0 | -3.55% | 3,600 |
| 2025-10-29 | 536.0 | 545.0 | 535.0 | 535.0 | -8.0 | -1.47% | 2,100 |
| 2025-10-28 | 538.0 | 548.0 | 538.0 | 543.0 | +6.0 | +1.12% | 3,200 |
| 2025-10-27 | 529.0 | 560.0 | 526.0 | 537.0 | +5.0 | +0.94% | 7,800 |
| 2025-10-24 | 538.0 | 538.0 | 532.0 | 532.0 | -8.0 | -1.48% | 6,700 |
| 2025-10-23 | 540.0 | 540.0 | 538.0 | 540.0 | +1.0 | +0.19% | 1,500 |
| 2025-10-22 | 542.0 | 543.0 | 533.0 | 539.0 | -2.0 | -0.37% | 1,500 |
| 2025-10-21 | 549.0 | 549.0 | 540.0 | 541.0 | -7.0 | -1.28% | 1,200 |
| 2025-10-20 | 527.0 | 558.0 | 527.0 | 548.0 | +23.0 | +4.38% | 5,200 |
| 2025-10-17 | 549.0 | 549.0 | 521.0 | 525.0 | -24.0 | -4.37% | 27,000 |
| 2025-10-16 | 550.0 | 551.0 | 549.0 | 549.0 | -2.0 | -0.36% | 900 |
| 2025-10-15 | 565.0 | 565.0 | 551.0 | 551.0 | +1.0 | +0.18% | 1,900 |
| 2025-10-14 | 564.0 | 564.0 | 550.0 | 550.0 | -14.0 | -2.48% | 5,400 |
| 2025-10-10 | 567.0 | 567.0 | 564.0 | 564.0 | -3.0 | -0.53% | 2,700 |
| 2025-10-09 | 571.0 | 571.0 | 567.0 | 567.0 | -5.0 | -0.87% | 1,600 |
| 2025-10-08 | 573.0 | 573.0 | 572.0 | 572.0 | -1.0 | -0.17% | 900 |
| 2025-10-07 | 573.0 | 575.0 | 573.0 | 573.0 | +1.0 | +0.17% | 1,900 |
| 2025-10-06 | 569.0 | 572.0 | 569.0 | 572.0 | +4.0 | +0.70% | 500 |
| 2025-10-03 | 569.0 | 569.0 | 568.0 | 568.0 | -1.0 | -0.18% | 600 |
| 2025-10-02 | 572.0 | 572.0 | 569.0 | 569.0 | -3.0 | -0.52% | 700 |
| 2025-10-01 | 584.0 | 589.0 | 572.0 | 572.0 | -11.0 | -1.89% | 5,200 |
| 2025-09-30 | 584.0 | 584.0 | 582.0 | 583.0 | +4.0 | +0.69% | 900 |
| 2025-09-29 | 585.0 | 588.0 | 578.0 | 579.0 | -6.0 | -1.03% | 1,600 |
| 2025-09-26 | 586.0 | 586.0 | 575.0 | 585.0 | -1.0 | -0.17% | 1,000 |
| 2025-09-25 | 585.0 | 588.0 | 581.0 | 586.0 | 0.0 | 0.00% | 2,100 |
| 2025-09-24 | 587.0 | 588.0 | 583.0 | 586.0 | -1.0 | -0.17% | 1,500 |
| 2025-09-22 | 583.0 | 587.0 | 573.0 | 587.0 | -1.0 | -0.17% | 4,200 |
| 2025-09-19 | 583.0 | 588.0 | 583.0 | 588.0 | +6.0 | +1.03% | 1,400 |
| 2025-09-18 | 584.0 | 584.0 | 581.0 | 582.0 | -1.0 | -0.17% | 2,500 |
| 2025-09-17 | 588.0 | 592.0 | 578.0 | 583.0 | -7.0 | -1.19% | 6,900 |
| 2025-09-16 | 580.0 | 594.0 | 580.0 | 590.0 | +12.0 | +2.08% | 9,000 |
| 2025-09-12 | 581.0 | 583.0 | 578.0 | 578.0 | — | — | 4,900 |
直近120営業日分を表示