CBAKエナジー・テクノロジーの株価時系列・推移
- 52週高値
- 1.55（2026/9/24）
- 52週安値
- 0.46（2026/7/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/9 | 1.03 | 1.10 | 0.94 | 1.06 | 327,972 | 1.06 |
| 2026/11/6 | 1.02 | 1.12 | 1.02 | 1.05 | 395,759 | 1.05 |
| 2026/11/5 | 1.11 | 1.11 | 1.02 | 1.02 | 156,720 | 1.02 |
| 2026/11/4 | 1.10 | 1.15 | 1.08 | 1.11 | 333,070 | 1.11 |
| 2026/11/3 | 1.01 | 1.13 | 1.00 | 1.10 | 145,835 | 1.10 |
| 2026/11/2 | 1.10 | 1.12 | 1.02 | 1.05 | 108,658 | 1.05 |
| 2026/10/30 | 0.97 | 1.12 | 0.93 | 1.11 | 701,596 | 1.11 |
| 2026/10/29 | 0.96 | 1.05 | 0.91 | 0.98 | 359,444 | 0.98 |
| 2026/10/28 | 0.88 | 0.98 | 0.88 | 0.94 | 288,811 | 0.94 |
| 2026/10/27 | 0.84 | 0.93 | 0.82 | 0.87 | 64,311 | 0.87 |
| 2026/10/26 | 0.82 | 0.87 | 0.79 | 0.84 | 112,439 | 0.84 |
| 2026/10/23 | 0.84 | 0.87 | 0.80 | 0.82 | 111,740 | 0.82 |
| 2026/10/22 | 0.83 | 0.89 | 0.83 | 0.85 | 88,701 | 0.85 |
| 2026/10/21 | 0.87 | 0.89 | 0.83 | 0.84 | 117,915 | 0.84 |
| 2026/10/20 | 0.92 | 0.97 | 0.85 | 0.85 | 253,960 | 0.85 |
| 2026/10/19 | 1.03 | 1.06 | 0.92 | 0.92 | 266,620 | 0.92 |
| 2026/10/16 | 1.12 | 1.19 | 1.03 | 1.03 | 165,042 | 1.03 |
| 2026/10/15 | 1.13 | 1.18 | 1.13 | 1.14 | 168,828 | 1.14 |
| 2026/10/14 | 1.27 | 1.29 | 1.22 | 1.22 | 334,051 | 1.22 |
| 2026/10/13 | 1.18 | 1.28 | 1.15 | 1.22 | 302,470 | 1.22 |
1〜20/250件
