CBAKエナジー・テクノロジーの株価時系列・推移
- 52週高値
- 1.29（2026/9/22）
- 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 |
|---|---|---|---|---|---|---|
| 2026/9/22 | 1.18 | 1.29 | 1.15 | 1.29 | 1,288,111 | 1.29 |
| 2026/9/21 | 1.11 | 1.19 | 1.08 | 1.16 | 764,896 | 1.16 |
| 2026/9/18 | 1.03 | 1.12 | 1.01 | 1.10 | 751,118 | 1.10 |
| 2026/9/17 | 1.03 | 1.06 | 0.99 | 1.06 | 339,324 | 1.06 |
| 2026/9/16 | 1.00 | 1.02 | 0.96 | 1.02 | 815,136 | 1.02 |
| 2026/9/15 | 0.99 | 1.00 | 0.98 | 1.00 | 662,951 | 1.00 |
| 2026/9/14 | 0.97 | 1.01 | 0.96 | 1.00 | 513,601 | 1.00 |
| 2026/9/11 | 0.99 | 1.01 | 0.97 | 1.00 | 282,980 | 1.00 |
| 2026/9/10 | 1.02 | 1.02 | 0.98 | 1.01 | 638,970 | 1.01 |
| 2026/9/9 | 0.97 | 1.02 | 0.96 | 1.02 | 448,750 | 1.02 |
| 2026/9/8 | 0.92 | 1.00 | 0.92 | 1.00 | 395,495 | 1.00 |
| 2026/9/4 | 1.01 | 1.01 | 0.98 | 0.98 | 474,623 | 0.98 |
| 2026/9/3 | 1.00 | 1.03 | 0.98 | 1.03 | 276,059 | 1.03 |
| 2026/9/2 | 1.02 | 1.03 | 0.97 | 1.00 | 433,449 | 1.00 |
| 2026/9/1 | 1.04 | 1.04 | 0.95 | 1.03 | 570,353 | 1.03 |
| 2026/8/31 | 0.93 | 1.06 | 0.93 | 1.01 | 2,151,508 | 1.01 |
| 2026/8/28 | 0.86 | 0.97 | 0.86 | 0.93 | 765,848 | 0.93 |
| 2026/8/27 | 0.90 | 0.91 | 0.86 | 0.86 | 230,960 | 0.86 |
| 2026/8/26 | 0.92 | 0.93 | 0.86 | 0.93 | 438,665 | 0.93 |
| 2026/8/25 | 0.81 | 0.95 | 0.80 | 0.95 | 2,571,158 | 0.95 |
1〜20/251件
