シービーアール・エナジーの株価時系列・推移
- 52週高値
- 61.09（2026/10/9）
- 52週安値
- 19.62（2026/2/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 59.48 | 61.09 | 57.78 | 58.02 | 688,544 | 58.02 |
| 2026/10/8 | 58.74 | 59.72 | 58.00 | 59.54 | 754,590 | 59.54 |
| 2026/10/7 | 57.42 | 58.92 | 56.81 | 57.38 | 623,330 | 57.38 |
| 2026/10/6 | 56.18 | 58.56 | 55.65 | 57.42 | 888,339 | 57.42 |
| 2026/10/5 | 54.66 | 57.25 | 53.68 | 56.94 | 835,343 | 56.94 |
| 2026/10/2 | 54.83 | 56.24 | 52.84 | 54.83 | 784,872 | 54.83 |
| 2026/10/1 | 50.82 | 54.40 | 50.60 | 54.36 | 965,601 | 54.36 |
| 2026/9/30 | 51.00 | 53.33 | 50.95 | 50.99 | 1,078,174 | 50.99 |
| 2026/9/29 | 49.95 | 51.92 | 49.92 | 50.57 | 1,021,733 | 50.57 |
| 2026/9/28 | 52.00 | 52.87 | 49.82 | 50.75 | 1,214,497 | 50.75 |
| 2026/9/25 | 50.58 | 52.31 | 49.76 | 51.52 | 1,170,183 | 51.52 |
| 2026/9/24 | 52.55 | 52.99 | 51.06 | 51.30 | 901,013 | 51.30 |
| 2026/9/23 | 52.66 | 53.48 | 50.18 | 51.80 | 1,231,285 | 51.80 |
| 2026/9/22 | 52.00 | 54.11 | 51.22 | 52.13 | 1,141,519 | 52.13 |
| 2026/9/21 | 53.19 | 55.19 | 52.70 | 53.15 | 1,206,602 | 53.15 |
| 2026/9/18 | 54.10 | 54.64 | 53.04 | 53.69 | 1,884,724 | 53.69 |
| 2026/9/17 | 51.88 | 54.39 | 51.76 | 54.14 | 952,325 | 54.14 |
| 2026/9/16 | 51.05 | 53.93 | 50.75 | 53.05 | 1,327,217 | 53.05 |
| 2026/9/15 | 48.87 | 52.55 | 48.69 | 52.17 | 1,021,784 | 52.17 |
| 2026/9/14 | 50.25 | 51.11 | 47.47 | 48.63 | 1,670,828 | 48.63 |
1〜20/250件
