KabuInsight

ＣＣＩグループ

7381
プライム/銀行業/CCI Group,Inc.
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
2026-03-13939.0973.0938.0964.0+10.0+1.05%560,900
2026-03-12992.0999.0952.0954.0-57.0-5.64%623,900
2026-03-111,012.01,035.01,007.01,011.0+14.0+1.40%581,500
2026-03-10980.01,005.0972.0997.0+40.0+4.18%552,400
2026-03-09929.0966.0925.0957.0-64.0-6.27%968,300
2026-03-06984.01,025.0984.01,021.0+22.0+2.20%646,900
2026-03-05974.01,009.0973.0999.0+70.0+7.53%799,800
2026-03-04967.0978.0907.0929.0-68.0-6.82%1,003,200
2026-03-031,000.01,028.0991.0997.0-2.0-0.20%626,000
2026-03-02982.01,003.0965.0999.0-55.0-5.22%973,200
2026-02-271,017.01,054.01,010.01,054.0+48.0+4.77%782,800
2026-02-26991.01,012.0982.01,006.0+28.0+2.86%527,900
2026-02-25992.0996.0964.0978.0-20.0-2.00%650,100
2026-02-241,009.01,012.0978.0998.0-15.0-1.48%657,100
2026-02-201,013.01,029.01,003.01,013.0-2.0-0.20%577,800
2026-02-19997.01,021.0979.01,015.0+18.0+1.81%700,300
2026-02-18972.01,004.0960.0997.0+50.0+5.28%891,200
2026-02-17964.0973.0945.0947.0-24.0-2.47%469,400
2026-02-16985.0985.0947.0971.0-9.0-0.92%599,600
2026-02-131,003.01,009.0975.0980.0-26.0-2.58%542,700
2026-02-12984.01,007.0979.01,006.0+23.0+2.34%797,100
2026-02-10972.0988.0970.0983.0+17.0+1.76%617,100
2026-02-09958.0977.0943.0966.0+24.0+2.55%691,900
2026-02-06921.0942.0914.0942.0+10.0+1.07%484,300
2026-02-05936.0941.0923.0932.0+6.0+0.65%735,600
2026-02-04907.0928.0903.0926.0+10.0+1.09%697,300
2026-02-03892.0921.0888.0916.0+42.0+4.81%1,021,200
2026-02-02933.0937.0870.0874.0-51.0-5.51%1,526,300
2026-01-30915.0959.0903.0925.0+8.0+0.87%1,193,800
2026-01-29893.0920.0891.0917.0+29.0+3.27%983,400
2026-01-28915.0916.0882.0888.0-34.0-3.69%1,145,100
2026-01-27928.0938.0911.0922.0-16.0-1.71%904,500
2026-01-26951.0954.0933.0938.0-38.0-3.89%894,500
2026-01-23962.0980.0962.0976.0+13.0+1.35%778,500
2026-01-22952.0975.0951.0963.0+22.0+2.34%750,500
2026-01-21949.0956.0933.0941.0-23.0-2.39%828,900
2026-01-20972.0977.0958.0964.0-6.0-0.62%710,700
2026-01-19985.0997.0961.0970.0-11.0-1.12%1,001,200
2026-01-16974.0987.0970.0981.0+7.0+0.72%840,200
2026-01-15938.01,000.0935.0974.0+39.0+4.17%1,299,600
2026-01-14924.0939.0916.0935.0+15.0+1.63%868,500
2026-01-13922.0930.0913.0920.0+20.0+2.22%880,000
2026-01-09901.0912.0893.0900.0+7.0+0.78%900,800
2026-01-08899.0916.0891.0893.0-1.0-0.11%1,421,900
2026-01-07871.0909.0866.0894.0+23.0+2.64%1,231,000
2026-01-06855.0881.0855.0871.0+25.0+2.96%958,100
2026-01-05818.0847.0813.0846.0+38.0+4.70%957,100
2025-12-30811.0823.0806.0808.0-4.0-0.49%584,200
2025-12-29790.0815.0787.0812.0+17.0+2.14%641,200
2025-12-26780.0805.0779.0795.0+22.0+2.85%926,000
2025-12-25788.0795.0763.0773.0-15.0-1.90%1,179,300
2025-12-24715.0792.0706.0788.0+73.0+10.21%2,451,100
2025-12-23710.0720.0708.0715.0+6.0+0.85%251,400
2025-12-22725.0727.0707.0709.0-6.0-0.84%561,900
2025-12-19701.0718.0701.0715.0+11.0+1.56%437,400
2025-12-18709.0709.0695.0704.0+3.0+0.43%421,000
2025-12-17702.0708.0688.0701.0-1.0-0.14%447,900
2025-12-16714.0714.0702.0702.0-18.0-2.50%447,000
2025-12-15713.0722.0713.0720.0+6.0+0.84%393,300
2025-12-12701.0718.0701.0714.0+23.0+3.33%541,000
2025-12-11713.0719.0691.0691.0-22.0-3.09%468,400
2025-12-10718.0724.0712.0713.0-3.0-0.42%521,600
2025-12-09712.0724.0712.0716.0+2.0+0.28%409,700
2025-12-08715.0720.0707.0714.0+5.0+0.71%418,100
2025-12-05707.0714.0702.0709.0-10.0-1.39%471,500
2025-12-04702.0722.0698.0719.0+16.0+2.28%364,500
2025-12-03714.0714.0696.0703.0-11.0-1.54%447,700
2025-12-02712.0722.0703.0714.0+5.0+0.71%537,300
2025-12-01704.0723.0704.0709.0+7.0+1.00%797,900
2025-11-28673.0706.0670.0702.0+34.0+5.09%926,700
2025-11-27660.0679.0660.0668.0+11.0+1.67%401,900
2025-11-26650.0658.0646.0657.0+12.0+1.86%505,400
2025-11-25654.0657.0636.0645.0-4.0-0.62%393,100
2025-11-21627.0649.0627.0649.0+20.0+3.18%473,900
2025-11-20631.0635.0622.0629.0+4.0+0.64%441,300
2025-11-19619.0628.0614.0625.0+7.0+1.13%460,400
2025-11-18625.0628.0615.0618.0-13.0-2.06%554,400
2025-11-17653.0654.0626.0631.0-18.0-2.77%518,900
2025-11-14649.0656.0646.0649.0-5.0-0.76%302,400
2025-11-13649.0654.0643.0654.0+10.0+1.55%386,600
2025-11-12639.0653.0639.0644.0+5.0+0.78%500,200
2025-11-11655.0657.0635.0639.0-10.0-1.54%406,300
2025-11-10653.0657.0645.0649.0+3.0+0.46%429,900
2025-11-07650.0655.0641.0646.0-4.0-0.62%478,700
2025-11-06652.0666.0650.0650.0-4.0-0.61%712,300
2025-11-05665.0671.0638.0654.0-18.0-2.68%710,500
2025-11-04645.0674.0638.0672.0+13.0+1.97%1,141,300
2025-10-31677.0678.0656.0659.0-18.0-2.66%747,500
2025-10-30667.0678.0663.0677.0+18.0+2.73%1,569,300
2025-10-29675.0680.0659.0659.0-22.0-3.23%659,500
2025-10-28686.0686.0673.0681.0+2.0+0.29%768,700
2025-10-27693.0694.0676.0679.0+19.0+2.88%1,392,000
2025-10-24671.0673.0660.0660.0-6.0-0.90%499,500
2025-10-23650.0669.0649.0666.0+15.0+2.30%522,600
2025-10-22652.0656.0648.0651.0-2.0-0.31%595,600
2025-10-21657.0663.0652.0653.0+3.0+0.46%543,800
2025-10-20646.0653.0639.0650.0+14.0+2.20%358,300
2025-10-17632.0637.0627.0636.0-6.0-0.93%389,500
2025-10-16633.0643.0633.0642.0+9.0+1.42%283,100
2025-10-15634.0635.0626.0633.0+9.0+1.44%259,600
2025-10-14627.0638.0619.0624.0-17.0-2.65%572,800
2025-10-10656.0660.0637.0641.0-25.0-3.75%736,700
2025-10-09664.0671.0661.0666.0-2.0-0.30%506,600
2025-10-08668.0687.0667.0668.0+1.0+0.15%444,900
2025-10-07662.0672.0661.0667.0+6.0+0.91%576,700
2025-10-06655.0667.0635.0661.0+4.0+0.61%734,200
2025-10-03654.0671.0654.0657.0+5.0+0.77%568,600
2025-10-02665.0673.0645.0652.0-23.0-3.41%820,200
2025-10-01684.0690.0671.0675.0-13.0-1.89%1,107,500
2025-09-30670.0694.0658.0688.0+28.0+4.24%1,071,100
2025-09-29659.0661.0645.0660.0-11.0-1.64%777,500
2025-09-26650.0671.0650.0671.0+30.0+4.68%825,000
2025-09-25634.0643.0634.0641.0+13.0+2.07%453,000
2025-09-24631.0635.0627.0628.0-3.0-0.48%455,000
2025-09-22629.0637.0626.0631.0+4.0+0.64%584,000
2025-09-19622.0632.0620.0627.0+5.0+0.80%899,000
2025-09-18622.0629.0621.0622.00.00.00%421,000
2025-09-17631.0631.0614.0622.0-10.0-1.58%709,000
2025-09-16640.0643.0632.0632.0-11.0-1.71%563,000
2025-09-12648.0651.0641.0643.0——605,000

直近120営業日分を表示