ＣＩＪ
4826プライム/情報･通信業/Computer Institute of Japan, Ltd.
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 | 507.0 | 517.0 | 507.0 | 512.0 | -3.0 | -0.58% | 246,000 |
| 2026-03-12 | 520.0 | 521.0 | 511.0 | 515.0 | -6.0 | -1.15% | 408,400 |
| 2026-03-11 | 520.0 | 527.0 | 519.0 | 521.0 | 0.0 | 0.00% | 407,100 |
| 2026-03-10 | 511.0 | 528.0 | 506.0 | 521.0 | +17.0 | +3.37% | 701,300 |
| 2026-03-09 | 501.0 | 520.0 | 494.0 | 504.0 | -7.0 | -1.37% | 697,000 |
| 2026-03-06 | 505.0 | 518.0 | 501.0 | 511.0 | +1.0 | +0.20% | 458,200 |
| 2026-03-05 | 509.0 | 514.0 | 505.0 | 510.0 | +18.0 | +3.66% | 354,800 |
| 2026-03-04 | 500.0 | 505.0 | 484.0 | 492.0 | -13.0 | -2.57% | 864,200 |
| 2026-03-03 | 516.0 | 517.0 | 501.0 | 505.0 | -18.0 | -3.44% | 737,600 |
| 2026-03-02 | 516.0 | 528.0 | 509.0 | 523.0 | -3.0 | -0.57% | 584,700 |
| 2026-02-27 | 530.0 | 530.0 | 518.0 | 526.0 | +6.0 | +1.15% | 406,100 |
| 2026-02-26 | 514.0 | 521.0 | 511.0 | 520.0 | +12.0 | +2.36% | 304,500 |
| 2026-02-25 | 503.0 | 515.0 | 503.0 | 508.0 | +5.0 | +0.99% | 310,500 |
| 2026-02-24 | 500.0 | 504.0 | 495.0 | 503.0 | 0.0 | 0.00% | 394,400 |
| 2026-02-20 | 509.0 | 509.0 | 501.0 | 503.0 | -11.0 | -2.14% | 343,900 |
| 2026-02-19 | 508.0 | 516.0 | 501.0 | 514.0 | +6.0 | +1.18% | 380,900 |
| 2026-02-18 | 504.0 | 512.0 | 501.0 | 508.0 | +4.0 | +0.79% | 232,000 |
| 2026-02-17 | 509.0 | 514.0 | 503.0 | 504.0 | -5.0 | -0.98% | 252,900 |
| 2026-02-16 | 511.0 | 516.0 | 506.0 | 509.0 | -2.0 | -0.39% | 350,900 |
| 2026-02-13 | 513.0 | 516.0 | 501.0 | 511.0 | -9.0 | -1.73% | 484,100 |
| 2026-02-12 | 520.0 | 533.0 | 515.0 | 520.0 | +5.0 | +0.97% | 642,400 |
| 2026-02-10 | 500.0 | 521.0 | 495.0 | 515.0 | +15.0 | +3.00% | 819,500 |
| 2026-02-09 | 501.0 | 524.0 | 481.0 | 500.0 | +7.0 | +1.42% | 1,654,300 |
| 2026-02-06 | 495.0 | 499.0 | 490.0 | 493.0 | -11.0 | -2.18% | 524,200 |
| 2026-02-05 | 495.0 | 510.0 | 492.0 | 504.0 | +7.0 | +1.41% | 528,200 |
| 2026-02-04 | 512.0 | 512.0 | 496.0 | 497.0 | -19.0 | -3.68% | 949,800 |
| 2026-02-03 | 517.0 | 520.0 | 511.0 | 516.0 | +3.0 | +0.58% | 362,100 |
| 2026-02-02 | 526.0 | 535.0 | 513.0 | 513.0 | -10.0 | -1.91% | 545,900 |
| 2026-01-30 | 521.0 | 524.0 | 516.0 | 523.0 | 0.0 | 0.00% | 475,900 |
| 2026-01-29 | 523.0 | 528.0 | 516.0 | 523.0 | 0.0 | 0.00% | 802,400 |
| 2026-01-28 | 523.0 | 528.0 | 512.0 | 523.0 | -2.0 | -0.38% | 468,100 |
| 2026-01-27 | 535.0 | 535.0 | 522.0 | 525.0 | -5.0 | -0.94% | 309,800 |
| 2026-01-26 | 533.0 | 535.0 | 518.0 | 530.0 | -13.0 | -2.39% | 991,500 |
| 2026-01-23 | 538.0 | 553.0 | 537.0 | 543.0 | +5.0 | +0.93% | 405,300 |
| 2026-01-22 | 533.0 | 539.0 | 531.0 | 538.0 | +7.0 | +1.32% | 363,400 |
| 2026-01-21 | 530.0 | 537.0 | 523.0 | 531.0 | -9.0 | -1.67% | 500,000 |
| 2026-01-20 | 548.0 | 549.0 | 538.0 | 540.0 | -10.0 | -1.82% | 516,600 |
| 2026-01-19 | 556.0 | 559.0 | 547.0 | 550.0 | -12.0 | -2.14% | 417,600 |
| 2026-01-16 | 570.0 | 573.0 | 555.0 | 562.0 | -6.0 | -1.06% | 548,800 |
| 2026-01-15 | 550.0 | 568.0 | 547.0 | 568.0 | +13.0 | +2.34% | 609,200 |
| 2026-01-14 | 560.0 | 562.0 | 552.0 | 555.0 | -3.0 | -0.54% | 535,200 |
| 2026-01-13 | 571.0 | 573.0 | 553.0 | 558.0 | -6.0 | -1.06% | 831,700 |
| 2026-01-09 | 575.0 | 581.0 | 562.0 | 564.0 | -10.0 | -1.74% | 891,500 |
| 2026-01-08 | 598.0 | 605.0 | 568.0 | 574.0 | +16.0 | +2.87% | 1,838,500 |
| 2026-01-07 | 548.0 | 565.0 | 543.0 | 558.0 | +10.0 | +1.82% | 913,500 |
| 2026-01-06 | 532.0 | 554.0 | 531.0 | 548.0 | +22.0 | +4.18% | 883,000 |
| 2026-01-05 | 537.0 | 544.0 | 520.0 | 526.0 | +6.0 | +1.15% | 919,100 |
| 2025-12-30 | 530.0 | 530.0 | 519.0 | 520.0 | -12.0 | -2.26% | 391,300 |
| 2025-12-29 | 525.0 | 539.0 | 518.0 | 532.0 | -3.0 | -0.56% | 833,900 |
| 2025-12-26 | 538.0 | 562.0 | 531.0 | 535.0 | +7.0 | +1.33% | 1,420,700 |
| 2025-12-25 | 520.0 | 531.0 | 519.0 | 528.0 | +9.0 | +1.73% | 601,700 |
| 2025-12-24 | 530.0 | 535.0 | 519.0 | 519.0 | -11.0 | -2.08% | 799,500 |
| 2025-12-23 | 518.0 | 543.0 | 516.0 | 530.0 | +12.0 | +2.32% | 749,100 |
| 2025-12-22 | 529.0 | 533.0 | 517.0 | 518.0 | -2.0 | -0.38% | 607,700 |
| 2025-12-19 | 522.0 | 526.0 | 518.0 | 520.0 | 0.0 | 0.00% | 351,400 |
| 2025-12-18 | 522.0 | 528.0 | 517.0 | 520.0 | -7.0 | -1.33% | 362,900 |
| 2025-12-17 | 518.0 | 537.0 | 512.0 | 527.0 | +9.0 | +1.74% | 603,700 |
| 2025-12-16 | 546.0 | 548.0 | 515.0 | 518.0 | -20.0 | -3.72% | 776,800 |
| 2025-12-15 | 537.0 | 545.0 | 530.0 | 538.0 | +16.0 | +3.07% | 855,900 |
| 2025-12-12 | 530.0 | 541.0 | 517.0 | 522.0 | -5.0 | -0.95% | 906,700 |
| 2025-12-11 | 580.0 | 587.0 | 524.0 | 527.0 | -44.0 | -7.71% | 2,493,300 |
| 2025-12-10 | 541.0 | 605.0 | 538.0 | 571.0 | +46.0 | +8.76% | 4,309,900 |
| 2025-12-09 | 533.0 | 541.0 | 521.0 | 525.0 | -10.0 | -1.87% | 781,600 |
| 2025-12-08 | 556.0 | 558.0 | 522.0 | 535.0 | -20.0 | -3.60% | 1,577,800 |
| 2025-12-05 | 535.0 | 568.0 | 524.0 | 555.0 | +29.0 | +5.51% | 1,550,600 |
| 2025-12-04 | 518.0 | 538.0 | 513.0 | 526.0 | +15.0 | +2.94% | 1,081,300 |
| 2025-12-03 | 506.0 | 530.0 | 502.0 | 511.0 | +18.0 | +3.65% | 1,292,800 |
| 2025-12-02 | 498.0 | 505.0 | 493.0 | 493.0 | -3.0 | -0.60% | 272,300 |
| 2025-12-01 | 512.0 | 518.0 | 494.0 | 496.0 | -14.0 | -2.75% | 296,800 |
| 2025-11-28 | 505.0 | 512.0 | 504.0 | 510.0 | +5.0 | +0.99% | 130,200 |
| 2025-11-27 | 506.0 | 510.0 | 503.0 | 505.0 | +3.0 | +0.60% | 132,500 |
| 2025-11-26 | 500.0 | 504.0 | 497.0 | 502.0 | +5.0 | +1.01% | 110,100 |
| 2025-11-25 | 507.0 | 509.0 | 494.0 | 497.0 | -8.0 | -1.58% | 202,800 |
| 2025-11-21 | 491.0 | 505.0 | 490.0 | 505.0 | +7.0 | +1.41% | 142,500 |
| 2025-11-20 | 499.0 | 507.0 | 497.0 | 498.0 | +5.0 | +1.01% | 224,000 |
| 2025-11-19 | 497.0 | 498.0 | 491.0 | 493.0 | -7.0 | -1.40% | 191,700 |
| 2025-11-18 | 503.0 | 508.0 | 498.0 | 500.0 | -7.0 | -1.38% | 237,300 |
| 2025-11-17 | 512.0 | 515.0 | 505.0 | 507.0 | -9.0 | -1.74% | 185,800 |
| 2025-11-14 | 511.0 | 519.0 | 508.0 | 516.0 | -3.0 | -0.58% | 209,300 |
| 2025-11-13 | 535.0 | 535.0 | 519.0 | 519.0 | -18.0 | -3.35% | 237,600 |
| 2025-11-12 | 520.0 | 538.0 | 516.0 | 537.0 | +17.0 | +3.27% | 313,400 |
| 2025-11-11 | 529.0 | 530.0 | 511.0 | 520.0 | -11.0 | -2.07% | 423,400 |
| 2025-11-10 | 546.0 | 546.0 | 526.0 | 531.0 | -15.0 | -2.75% | 519,200 |
| 2025-11-07 | 551.0 | 558.0 | 537.0 | 546.0 | -10.0 | -1.80% | 483,600 |
| 2025-11-06 | 568.0 | 572.0 | 551.0 | 556.0 | +4.0 | +0.72% | 909,100 |
| 2025-11-05 | 560.0 | 569.0 | 530.0 | 552.0 | -7.0 | -1.25% | 1,966,400 |
| 2025-11-04 | 550.0 | 559.0 | 524.0 | 559.0 | +80.0 | +16.70% | 1,493,600 |
| 2025-10-31 | 472.0 | 479.0 | 463.0 | 479.0 | +13.0 | +2.79% | 172,600 |
| 2025-10-30 | 473.0 | 490.0 | 465.0 | 466.0 | -4.0 | -0.85% | 307,900 |
| 2025-10-29 | 480.0 | 480.0 | 469.0 | 470.0 | -10.0 | -2.08% | 80,600 |
| 2025-10-28 | 490.0 | 490.0 | 476.0 | 480.0 | -11.0 | -2.24% | 80,800 |
| 2025-10-27 | 489.0 | 492.0 | 487.0 | 491.0 | +6.0 | +1.24% | 86,000 |
| 2025-10-24 | 486.0 | 487.0 | 483.0 | 485.0 | -1.0 | -0.21% | 44,900 |
| 2025-10-23 | 480.0 | 486.0 | 477.0 | 486.0 | +3.0 | +0.62% | 70,100 |
| 2025-10-22 | 475.0 | 484.0 | 475.0 | 483.0 | +8.0 | +1.68% | 80,000 |
| 2025-10-21 | 477.0 | 478.0 | 471.0 | 475.0 | 0.0 | 0.00% | 139,500 |
| 2025-10-20 | 471.0 | 476.0 | 471.0 | 475.0 | +8.0 | +1.71% | 64,400 |
| 2025-10-17 | 473.0 | 473.0 | 466.0 | 467.0 | -6.0 | -1.27% | 51,300 |
| 2025-10-16 | 479.0 | 483.0 | 471.0 | 473.0 | +1.0 | +0.21% | 119,000 |
| 2025-10-15 | 463.0 | 473.0 | 463.0 | 472.0 | +11.0 | +2.39% | 53,300 |
| 2025-10-14 | 461.0 | 465.0 | 457.0 | 461.0 | -5.0 | -1.07% | 99,600 |
| 2025-10-10 | 478.0 | 478.0 | 466.0 | 466.0 | -16.0 | -3.32% | 98,100 |
| 2025-10-09 | 483.0 | 485.0 | 479.0 | 482.0 | +2.0 | +0.42% | 58,300 |
| 2025-10-08 | 478.0 | 486.0 | 478.0 | 480.0 | 0.0 | 0.00% | 87,100 |
| 2025-10-07 | 482.0 | 484.0 | 477.0 | 480.0 | -2.0 | -0.41% | 85,200 |
| 2025-10-06 | 477.0 | 482.0 | 474.0 | 482.0 | +18.0 | +3.88% | 104,800 |
| 2025-10-03 | 468.0 | 471.0 | 462.0 | 464.0 | -1.0 | -0.22% | 74,400 |
| 2025-10-02 | 469.0 | 475.0 | 465.0 | 465.0 | -3.0 | -0.64% | 111,100 |
| 2025-10-01 | 487.0 | 487.0 | 468.0 | 468.0 | -22.0 | -4.49% | 189,200 |
| 2025-09-30 | 494.0 | 501.0 | 490.0 | 490.0 | -2.0 | -0.41% | 107,800 |
| 2025-09-29 | 494.0 | 499.0 | 492.0 | 492.0 | -1.0 | -0.20% | 248,900 |
| 2025-09-26 | 495.0 | 496.0 | 492.0 | 493.0 | -2.0 | -0.40% | 73,500 |
| 2025-09-25 | 490.0 | 497.0 | 490.0 | 495.0 | +5.0 | +1.02% | 71,500 |
| 2025-09-24 | 490.0 | 494.0 | 489.0 | 490.0 | 0.0 | 0.00% | 63,000 |
| 2025-09-22 | 485.0 | 494.0 | 485.0 | 490.0 | +2.0 | +0.41% | 55,100 |
| 2025-09-19 | 489.0 | 492.0 | 481.0 | 488.0 | +2.0 | +0.41% | 94,900 |
| 2025-09-18 | 485.0 | 488.0 | 482.0 | 486.0 | +5.0 | +1.04% | 51,300 |
| 2025-09-17 | 487.0 | 488.0 | 481.0 | 481.0 | -9.0 | -1.84% | 62,700 |
| 2025-09-16 | 494.0 | 496.0 | 488.0 | 490.0 | -4.0 | -0.81% | 48,400 |
| 2025-09-12 | 499.0 | 504.0 | 494.0 | 494.0 | — | — | 96,600 |
直近120営業日分を表示