Comparing Back to the side-by-side chart ↗
CBIZ Inc（CBZ）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 54.81 | 54.81 | 54.74 | 54.78 | +0.09% | 1,864,400 |
| 2026-10-15 | 54.85 | 54.85 | 54.69 | 54.73 | -0.04% | 1,940,600 |
| 2026-10-14 | 54.77 | 54.84 | 54.71 | 54.75 | -0.04% | 3,297,800 |
| 2026-10-13 | 54.80 | 54.82 | 54.76 | 54.77 | -0.02% | 1,452,500 |
| 2026-10-12 | 54.82 | 54.85 | 54.75 | 54.78 | -0.07% | 3,499,400 |
| 2026-10-09 | 54.82 | 54.86 | 54.80 | 54.82 | +0.04% | 543,800 |
| 2026-10-08 | 54.72 | 54.89 | 54.72 | 54.80 | +0.09% | 1,233,700 |
| 2026-10-07 | 54.79 | 54.80 | 54.74 | 54.75 | +0.02% | 939,900 |
| 2026-10-06 | 54.73 | 54.78 | 54.68 | 54.74 | +0.04% | 538,900 |
| 2026-10-05 | 54.65 | 54.76 | 54.65 | 54.72 | +0.05% | 864,600 |
| 2026-10-02 | 54.70 | 54.74 | 54.68 | 54.69 | -0.04% | 591,400 |
| 2026-10-01 | 54.75 | 54.77 | 54.71 | 54.71 | +0.04% | 498,600 |
| 2026-09-30 | 54.69 | 54.77 | 54.66 | 54.69 | +0.00% | 815,200 |
| 2026-09-29 | 54.69 | 54.72 | 54.68 | 54.69 | -0.04% | 1,435,100 |
| 2026-09-28 | 54.69 | 54.75 | 54.68 | 54.71 | +0.05% | 1,220,200 |
| 2026-09-25 | 54.68 | 54.74 | 54.68 | 54.68 | +0.00% | 456,500 |
| 2026-09-24 | 54.74 | 54.75 | 54.67 | 54.68 | +0.04% | 382,800 |
| 2026-09-23 | 54.66 | 54.71 | 54.63 | 54.66 | -0.04% | 499,000 |
| 2026-09-22 | 54.75 | 54.75 | 54.66 | 54.68 | +0.00% | 1,336,000 |
| 2026-09-21 | 54.69 | 54.75 | 54.64 | 54.68 | +0.09% | 432,100 |
| 2026-09-18 | 54.65 | 54.70 | 54.60 | 54.63 | +0.05% | 627,000 |
| 2026-09-17 | 54.60 | 54.67 | 54.59 | 54.60 | +0.00% | 544,500 |
| 2026-09-16 | 54.60 | 54.67 | 54.59 | 54.60 | -0.15% | 2,365,300 |
| 2026-09-15 | 54.60 | 54.71 | 54.58 | 54.68 | +0.15% | 762,500 |
| 2026-09-14 | 54.70 | 54.71 | 54.53 | 54.60 | +0.11% | 1,609,800 |
| 2026-09-11 | 54.63 | 54.70 | 54.52 | 54.54 | -0.16% | 1,660,000 |
| 2026-09-10 | 54.69 | 54.72 | 54.59 | 54.63 | +0.04% | 571,400 |
| 2026-09-09 | 54.65 | 54.70 | 54.52 | 54.61 | -0.07% | 2,366,300 |
| 2026-09-08 | 54.67 | 54.79 | 54.63 | 54.65 | -0.36% | 732,300 |
| 2026-09-04 | 54.48 | 54.89 | 54.48 | 54.85 | -0.11% | 889,900 |
| 2026-09-03 | 54.53 | 54.92 | 54.53 | 54.91 | +0.83% | 1,718,600 |
| 2026-09-02 | 54.43 | 54.54 | 54.42 | 54.46 | +0.09% | 1,578,900 |
| 2026-09-01 | 54.60 | 54.60 | 54.40 | 54.41 | -0.15% | 1,549,100 |
| 2026-08-31 | 54.60 | 54.66 | 54.45 | 54.49 | -0.04% | 1,069,100 |
| 2026-08-28 | 54.51 | 54.65 | 54.46 | 54.51 | -0.29% | 1,000,700 |
| 2026-08-27 | 54.67 | 54.86 | 54.57 | 54.67 | -0.13% | 640,100 |
| 2026-08-26 | 54.60 | 54.80 | 54.56 | 54.74 | -0.02% | 581,753 |
| 2026-08-25 | 54.55 | 54.80 | 54.45 | 54.75 | +0.27% | 683,400 |
| 2026-08-24 | 54.83 | 54.99 | 54.58 | 54.60 | -0.11% | 479,900 |
| 2026-08-21 | 54.99 | 55.12 | 54.58 | 54.66 | -0.64% | 884,900 |
| 2026-08-20 | 54.75 | 55.15 | 54.72 | 55.01 | +0.26% | 788,100 |
| 2026-08-19 | 54.74 | 55.00 | 54.71 | 54.87 | +0.26% | 880,800 |
| 2026-08-18 | 54.70 | 54.93 | 54.61 | 54.73 | +0.11% | 736,900 |
| 2026-08-17 | 54.50 | 54.68 | 54.44 | 54.67 | +0.39% | 616,200 |
| 2026-08-14 | 54.75 | 54.75 | 54.42 | 54.46 | -0.26% | 1,233,800 |
| 2026-08-13 | 54.70 | 54.82 | 54.45 | 54.60 | +0.04% | 1,584,600 |
| 2026-08-12 | 54.53 | 54.83 | 54.51 | 54.58 | -0.04% | 1,345,000 |
| 2026-08-11 | 54.45 | 54.77 | 54.42 | 54.60 | +0.31% | 961,000 |
| 2026-08-10 | 54.50 | 54.65 | 54.42 | 54.43 | -0.13% | 935,100 |
| 2026-08-07 | 54.45 | 54.62 | 54.33 | 54.50 | +0.02% | 1,495,300 |
| 2026-08-06 | 54.65 | 54.77 | 54.42 | 54.49 | -0.57% | 1,452,800 |
| 2026-08-05 | 55.01 | 55.01 | 54.45 | 54.80 | -0.51% | 1,987,400 |
| 2026-08-04 | 55.06 | 55.17 | 54.98 | 55.08 | +0.02% | 1,954,300 |
| 2026-08-03 | 55.05 | 55.33 | 54.97 | 55.07 | -0.02% | 2,181,400 |
| 2026-07-31 | 54.98 | 55.25 | 54.93 | 55.08 | -0.31% | 1,725,900 |
| 2026-07-30 | 55.25 | 55.56 | 54.99 | 55.25 | +0.64% | 4,692,100 |
| 2026-07-29 | 54.55 | 55.12 | 54.35 | 54.90 | +17.56% | 16,958,900 |
| 2026-07-28 | 45.61 | 46.82 | 45.61 | 46.70 | +5.04% | 1,097,100 |
| 2026-07-27 | 43.21 | 45.13 | 42.74 | 44.46 | +4.29% | 915,100 |
| 2026-07-24 | 40.83 | 42.89 | 40.56 | 42.63 | +5.91% | 719,900 |
| 2026-07-23 | 40.61 | 40.64 | 39.56 | 40.25 | -0.22% | 412,900 |
| 2026-07-22 | 41.55 | 41.64 | 39.73 | 40.34 | -1.47% | 574,000 |
| 2026-07-21 | 40.57 | 41.39 | 40.35 | 40.94 | -2.13% | 305,700 |
| 2026-07-20 | 41.87 | 42.33 | 41.17 | 41.83 | -1.39% | 463,900 |
| 2026-07-17 | 42.58 | 44.31 | 42.10 | 42.42 | -1.30% | 721,800 |
| 2026-07-16 | 41.09 | 43.30 | 40.72 | 42.98 | +6.62% | 831,400 |
| 2026-07-15 | 41.27 | 42.40 | 40.25 | 40.31 | -1.49% | 658,900 |
| 2026-07-14 | 38.82 | 41.24 | 37.30 | 40.92 | +1.11% | 1,146,700 |
| 2026-07-13 | 38.67 | 40.57 | 38.64 | 40.47 | +7.09% | 873,100 |
| 2026-07-10 | 37.60 | 37.96 | 37.06 | 37.79 | +2.61% | 555,400 |
| 2026-07-09 | 36.05 | 37.05 | 35.41 | 36.83 | -0.16% | 544,000 |
| 2026-07-08 | 37.36 | 37.36 | 36.00 | 36.89 | -0.30% | 833,900 |
| 2026-07-07 | 35.90 | 37.72 | 35.68 | 37.00 | +4.64% | 827,300 |
| 2026-07-06 | 34.87 | 35.56 | 33.91 | 35.36 | +0.68% | 446,400 |
| 2026-07-02 | 34.54 | 35.78 | 33.86 | 35.12 | +2.48% | 502,800 |
| 2026-07-01 | 32.84 | 34.85 | 32.84 | 34.27 | +6.83% | 610,100 |
| 2026-06-30 | 31.76 | 32.73 | 31.52 | 32.08 | -0.77% | 780,900 |
| 2026-06-29 | 31.72 | 32.44 | 30.81 | 32.33 | +2.44% | 1,053,200 |
| 2026-06-26 | 30.54 | 32.02 | 30.36 | 31.56 | +3.82% | 2,448,900 |
| 2026-06-25 | 31.10 | 31.82 | 29.38 | 30.40 | -2.63% | 912,400 |
| 2026-06-24 | 31.13 | 31.50 | 30.22 | 31.22 | +2.70% | 1,398,500 |
| 2026-06-23 | 29.75 | 31.05 | 29.61 | 30.40 | +6.07% | 960,000 |
| 2026-06-22 | 31.45 | 31.45 | 27.85 | 28.66 | -7.85% | 1,137,800 |
| 2026-06-18 | 32.61 | 33.13 | 30.82 | 31.10 | -5.27% | 1,150,000 |
| 2026-06-17 | 33.60 | 34.41 | 32.40 | 32.83 | -3.67% | 650,200 |
| 2026-06-16 | 34.26 | 34.69 | 33.39 | 34.08 | +0.53% | 441,281 |
| 2026-06-15 | 34.70 | 35.21 | 33.63 | 33.90 | -3.86% | 535,202 |
| 2026-06-12 | 33.90 | 35.67 | 33.20 | 35.26 | +3.89% | 660,200 |
| 2026-06-11 | 33.80 | 34.25 | 32.93 | 33.94 | -0.76% | 758,100 |
| 2026-06-10 | 33.21 | 34.67 | 33.21 | 34.20 | +1.36% | 371,400 |
| 2026-06-09 | 33.13 | 34.34 | 32.93 | 33.74 | +0.48% | 602,000 |
| 2026-06-08 | 33.51 | 34.09 | 33.15 | 33.58 | -1.03% | 471,600 |
| 2026-06-05 | 33.91 | 34.22 | 33.53 | 33.93 | +1.74% | 366,800 |
| 2026-06-04 | 33.24 | 34.25 | 32.93 | 33.35 | +3.41% | 478,900 |
| 2026-06-03 | 33.06 | 33.35 | 31.59 | 32.25 | -4.47% | 594,900 |
| 2026-06-02 | 33.89 | 34.20 | 33.02 | 33.76 | -2.65% | 573,600 |
| 2026-06-01 | 33.26 | 34.95 | 33.26 | 34.68 | +4.46% | 687,800 |
| 2026-05-29 | 32.43 | 33.87 | 32.16 | 33.20 | +2.72% | 1,044,300 |
| 2026-05-28 | 31.97 | 32.68 | 31.82 | 32.32 | +1.25% | 665,300 |
| 2026-05-27 | 31.45 | 32.26 | 31.28 | 31.92 | +1.49% | 408,300 |
| 2026-05-26 | 31.61 | 32.45 | 31.27 | 31.45 | -2.42% | 492,900 |
| 2026-05-22 | 32.26 | 32.99 | 31.69 | 32.23 | +0.53% | 620,300 |
| 2026-05-21 | 31.27 | 32.16 | 30.73 | 32.06 | +1.49% | 712,600 |
| 2026-05-20 | 30.41 | 31.72 | 29.43 | 31.59 | +2.20% | 668,700 |
| 2026-05-19 | 31.49 | 31.91 | 30.53 | 30.91 | +0.13% | 641,300 |
| 2026-05-18 | 28.75 | 31.54 | 28.75 | 30.87 | +6.74% | 589,300 |
| 2026-05-15 | 29.16 | 30.00 | 28.25 | 28.92 | +1.69% | 655,700 |
| 2026-05-14 | 28.98 | 29.78 | 28.33 | 28.44 | -0.39% | 539,100 |
| 2026-05-13 | 29.10 | 29.10 | 27.91 | 28.55 | -3.74% | 628,000 |
| 2026-05-12 | 30.73 | 31.07 | 29.34 | 29.66 | -2.05% | 474,000 |
| 2026-05-11 | 30.71 | 31.22 | 30.19 | 30.28 | -2.07% | 512,900 |
| 2026-05-08 | 31.21 | 31.43 | 30.48 | 30.92 | -2.37% | 560,400 |
| 2026-05-07 | 29.53 | 32.48 | 29.53 | 31.67 | +6.74% | 874,300 |
| 2026-05-06 | 30.73 | 31.56 | 29.19 | 29.67 | -5.21% | 837,300 |
| 2026-05-05 | 32.15 | 32.95 | 30.52 | 31.30 | -2.95% | 1,180,600 |
| 2026-05-04 | 32.14 | 32.82 | 31.28 | 32.25 | +0.28% | 1,167,100 |
| 2026-05-01 | 31.37 | 33.17 | 30.97 | 32.16 | +5.44% | 1,474,000 |
| 2026-04-30 | 35.97 | 36.42 | 28.63 | 30.50 | -8.05% | 3,316,600 |
| 2026-04-29 | 32.68 | 34.00 | 32.37 | 33.17 | +2.12% | 1,411,200 |
| 2026-04-28 | 31.24 | 32.62 | 31.24 | 32.48 | +5.94% | 1,448,500 |
| 2026-04-27 | 30.51 | 31.33 | 30.41 | 30.66 | -0.03% | 1,180,400 |
| 2026-04-24 | 29.58 | 30.88 | 29.14 | 30.67 | +3.23% | 763,300 |
| 2026-04-23 | 30.10 | 30.65 | 29.07 | 29.71 | -2.75% | 599,800 |
| 2026-04-22 | 31.02 | 31.34 | 30.42 | 30.55 | -1.32% | 666,400 |
| 2026-04-21 | 30.60 | 31.65 | 30.39 | 30.96 | +1.28% | 651,500 |
| 2026-04-20 | 29.90 | 30.89 | 29.79 | 30.57 | +1.90% | 695,300 |
| 2026-04-17 | 30.65 | 31.04 | 29.52 | 30.00 | -1.09% | 653,800 |
| 2026-04-16 | 30.65 | 31.10 | 30.10 | 30.33 | -0.07% | 846,700 |
| 2026-04-15 | 29.37 | 30.99 | 29.12 | 30.35 | +4.33% | 1,038,900 |
| 2026-04-14 | 28.88 | 29.60 | 28.70 | 29.09 | +0.94% | 552,400 |
| 2026-04-13 | 27.78 | 29.10 | 26.89 | 28.82 | +6.62% | 776,700 |
| 2026-04-10 | 27.44 | 27.54 | 26.75 | 27.03 | -2.07% | 759,200 |
| 2026-04-09 | 27.32 | 27.72 | 26.15 | 27.60 | +0.04% | 702,700 |
| 2026-04-08 | 28.81 | 29.71 | 27.42 | 27.59 | -2.16% | 1,002,700 |
| 2026-04-07 | 28.23 | 28.57 | 27.61 | 28.20 | -0.28% | 880,800 |
| 2026-04-06 | 27.56 | 28.81 | 27.34 | 28.28 | +2.43% | 1,735,300 |
| 2026-04-02 | 26.40 | 27.70 | 26.03 | 27.61 | +4.43% | 1,045,200 |
| 2026-04-01 | 26.84 | 27.29 | 25.77 | 26.44 | -1.53% | 1,087,900 |
| 2026-03-31 | 27.06 | 27.48 | 26.07 | 26.85 | -0.59% | 891,800 |
| 2026-03-30 | 26.43 | 27.39 | 26.25 | 27.01 | +3.37% | 1,489,200 |
| 2026-03-27 | 26.90 | 26.93 | 26.11 | 26.13 | -2.79% | 1,112,997 |
| 2026-03-26 | 25.27 | 26.89 | 25.27 | 26.88 | +5.04% | 1,214,685 |
| 2026-03-25 | 25.52 | 26.18 | 24.83 | 25.59 | +1.79% | 1,581,583 |
| 2026-03-24 | 26.23 | 26.46 | 24.29 | 25.14 | -5.81% | 2,256,205 |
| 2026-03-23 | 27.50 | 27.50 | 26.04 | 26.69 | -1.22% | 1,161,282 |
| 2026-03-20 | 26.70 | 27.51 | 26.25 | 27.02 | +1.54% | 1,364,849 |
| 2026-03-19 | 26.37 | 27.38 | 26.04 | 26.61 | +0.87% | 889,241 |
| 2026-03-18 | 27.18 | 27.41 | 26.29 | 26.38 | -0.42% | 1,518,490 |
| 2026-03-17 | 25.93 | 27.02 | 25.93 | 26.49 | +3.03% | 764,279 |
| 2026-03-16 | 25.85 | 26.47 | 25.63 | 25.71 | -1.57% | 849,485 |
| 2026-03-13 | 25.89 | 26.31 | 25.48 | 26.12 | +1.99% | 1,025,438 |
| 2026-03-12 | 26.24 | 27.13 | 25.53 | 25.61 | -3.36% | 1,546,079 |
| 2026-03-11 | 26.13 | 26.70 | 25.45 | 26.50 | +1.77% | 1,319,225 |
| 2026-03-10 | 27.21 | 27.21 | 25.78 | 26.04 | -5.45% | 1,299,855 |
| 2026-03-09 | 28.55 | 28.89 | 26.56 | 27.54 | -5.56% | 1,888,385 |
| 2026-03-06 | 28.59 | 29.30 | 27.32 | 29.16 | -0.10% | 1,565,448 |
| 2026-03-05 | 28.56 | 30.24 | 28.51 | 29.19 | +1.81% | 1,655,890 |
| 2026-03-04 | 30.00 | 30.02 | 28.56 | 28.67 | -3.99% | 1,514,182 |
| 2026-03-03 | 28.46 | 30.00 | 28.07 | 29.86 | +3.68% | 1,466,279 |
| 2026-03-02 | 28.58 | 29.70 | 28.00 | 28.80 | +0.56% | 1,510,589 |
| 2026-02-27 | 31.26 | 31.73 | 28.47 | 28.64 | -9.94% | 1,599,859 |
| 2026-02-26 | 29.81 | 32.09 | 29.07 | 31.80 | +16.57% | 7,094,890 |
| 2026-02-25 | 27.93 | 29.07 | 26.97 | 27.28 | -1.80% | 2,605,082 |
| 2026-02-24 | 27.66 | 28.55 | 27.60 | 27.78 | +0.36% | 996,815 |
| 2026-02-23 | 28.63 | 28.85 | 27.06 | 27.68 | -5.04% | 1,620,090 |
| 2026-02-20 | 29.60 | 30.27 | 28.77 | 29.15 | -2.44% | 641,800 |
| 2026-02-19 | 29.28 | 29.97 | 28.90 | 29.88 | +0.03% | 606,907 |
| 2026-02-18 | 28.56 | 30.46 | 28.12 | 29.87 | +6.60% | 1,312,786 |
| 2026-02-17 | 27.77 | 28.83 | 27.58 | 28.02 | +0.65% | 1,266,001 |
| 2026-02-13 | 28.36 | 28.60 | 27.17 | 27.84 | -0.71% | 1,736,076 |
| 2026-02-12 | 30.10 | 30.55 | 28.03 | 28.04 | -7.98% | 1,204,108 |
| 2026-02-11 | 33.72 | 33.96 | 29.79 | 30.47 | -10.33% | 1,513,789 |
| 2026-02-10 | 34.28 | 35.10 | 33.39 | 33.98 | -0.90% | 1,230,540 |
| 2026-02-09 | 38.25 | 38.27 | 33.60 | 34.29 | -10.40% | 1,790,828 |
| 2026-02-06 | 38.53 | 38.57 | 37.02 | 38.27 | +0.16% | 876,752 |
| 2026-02-05 | 37.65 | 39.75 | 37.30 | 38.21 | +1.87% | 919,446 |
| 2026-02-04 | 37.10 | 37.92 | 35.88 | 37.51 | +1.41% | 1,501,056 |
| 2026-02-03 | 39.79 | 40.09 | 36.01 | 36.99 | -8.87% | 1,281,903 |
| 2026-02-02 | 39.49 | 40.79 | 39.30 | 40.59 | +3.15% | 924,295 |
| 2026-01-30 | 38.43 | 39.89 | 38.25 | 39.35 | +2.02% | 814,827 |
| 2026-01-29 | 38.49 | 38.79 | 37.64 | 38.57 | +0.05% | 853,749 |
| 2026-01-28 | 39.82 | 39.82 | 37.96 | 38.55 | -2.95% | 1,204,183 |
| 2026-01-27 | 37.69 | 39.84 | 36.82 | 39.72 | +3.41% | 4,290,677 |
| 2026-01-26 | 40.68 | 41.49 | 38.41 | 38.41 | -6.16% | 1,137,603 |
| 2026-01-23 | 42.61 | 43.05 | 40.41 | 40.93 | -4.99% | 985,775 |
| 2026-01-22 | 45.00 | 45.56 | 42.96 | 43.08 | -4.20% | 811,902 |
| 2026-01-21 | 46.63 | 47.09 | 44.81 | 44.97 | -2.60% | 928,096 |
| 2026-01-20 | 49.85 | 50.42 | 46.06 | 46.17 | -9.10% | 606,282 |
| 2026-01-16 | 51.12 | 51.32 | 50.50 | 50.79 | -1.40% | 336,498 |
| 2026-01-15 | 52.40 | 52.50 | 50.84 | 51.51 | +0.70% | 409,372 |
| 2026-01-14 | 53.45 | 54.45 | 50.87 | 51.15 | -4.64% | 741,314 |
| 2026-01-13 | 54.25 | 54.37 | 53.33 | 53.64 | -1.11% | 335,738 |
| 2026-01-12 | 53.60 | 54.74 | 53.24 | 54.24 | -0.93% | 463,815 |
| 2026-01-09 | 54.38 | 55.08 | 53.68 | 54.75 | +0.88% | 279,672 |
| 2026-01-08 | 52.90 | 54.59 | 52.54 | 54.27 | +2.24% | 291,868 |
| 2026-01-07 | 54.00 | 54.25 | 52.45 | 53.08 | -1.06% | 552,772 |
| 2026-01-06 | 53.46 | 53.80 | 52.95 | 53.65 | +0.00% | 735,007 |
| 2026-01-05 | 50.62 | 54.42 | 50.62 | 53.65 | +5.61% | 426,816 |
| 2026-01-02 | 50.95 | 50.95 | 49.79 | 50.80 | +0.69% | 1,001,528 |
| 2025-12-31 | 50.95 | 51.18 | 50.32 | 50.45 | -1.64% | 305,853 |
| 2025-12-30 | 52.49 | 53.11 | 51.23 | 51.29 | -3.08% | 256,276 |
| 2025-12-29 | 53.10 | 53.57 | 52.39 | 52.92 | -0.02% | 334,291 |
| 2025-12-26 | 52.50 | 53.18 | 51.94 | 52.93 | +0.80% | 273,260 |
| 2025-12-24 | 51.94 | 52.78 | 51.74 | 52.51 | +0.54% | 180,977 |
| 2025-12-23 | 52.12 | 52.70 | 50.83 | 52.23 | +0.13% | 344,283 |
| 2025-12-22 | 52.32 | 53.36 | 51.96 | 52.16 | -0.32% | 443,978 |
| 2025-12-19 | 52.00 | 53.09 | 51.42 | 52.33 | +0.06% | 1,425,095 |
| 2025-12-18 | 52.71 | 53.40 | 51.90 | 52.30 | -0.68% | 682,849 |
| 2025-12-17 | 52.82 | 54.17 | 52.42 | 52.66 | -1.55% | 483,309 |
| 2025-12-16 | 53.64 | 54.32 | 53.15 | 53.49 | +0.21% | 418,139 |
| 2025-12-15 | 53.64 | 54.33 | 52.93 | 53.38 | -0.13% | 518,071 |
| 2025-12-12 | 53.95 | 54.41 | 52.87 | 53.45 | -0.56% | 377,962 |
| 2025-12-11 | 52.70 | 54.50 | 51.41 | 53.75 | +3.84% | 455,563 |
| 2025-12-10 | 50.39 | 51.92 | 49.88 | 51.76 | +2.17% | 669,276 |
| 2025-12-09 | 50.96 | 51.05 | 50.42 | 50.66 | -0.76% | 302,093 |
| 2025-12-08 | 52.32 | 53.04 | 50.94 | 51.05 | -2.65% | 582,788 |
| 2025-12-05 | 52.48 | 53.38 | 51.91 | 52.44 | -2.11% | 665,980 |
| 2025-12-04 | 50.94 | 53.66 | 50.29 | 53.57 | +4.18% | 989,307 |
| 2025-12-03 | 49.73 | 52.06 | 49.69 | 51.42 | +3.34% | 827,407 |
| 2025-12-02 | 49.58 | 51.10 | 48.84 | 49.76 | +2.37% | 643,204 |
| 2025-12-01 | 48.07 | 48.71 | 47.88 | 48.61 | -0.18% | 802,336 |
| 2025-11-28 | 49.00 | 49.46 | 48.59 | 48.70 | -0.61% | 816,732 |
| 2025-11-26 | 48.99 | 49.17 | 48.15 | 49.00 | -0.45% | 936,900 |
| 2025-11-25 | 50.63 | 51.17 | 48.18 | 49.22 | -1.99% | 1,256,618 |
| 2025-11-24 | 50.81 | 51.06 | 50.16 | 50.22 | -1.80% | 519,868 |
| 2025-11-21 | 50.41 | 52.41 | 49.88 | 51.14 | +2.28% | 1,184,237 |
| 2025-11-20 | 51.23 | 51.23 | 49.77 | 50.00 | -0.83% | 774,847 |
| 2025-11-19 | 50.18 | 50.50 | 49.88 | 50.42 | +0.64% | 421,279 |
| 2025-11-18 | 49.77 | 50.21 | 49.28 | 50.10 | +0.60% | 408,322 |
| 2025-11-17 | 50.98 | 50.98 | 49.42 | 49.80 | -2.60% | 609,102 |
| 2025-11-14 | 51.63 | 51.95 | 50.47 | 51.13 | -1.67% | 432,375 |
| 2025-11-13 | 51.91 | 52.47 | 51.55 | 52.00 | -0.02% | 416,241 |
| 2025-11-12 | 52.17 | 53.14 | 51.98 | 52.01 | -0.76% | 497,348 |
| 2025-11-11 | 52.05 | 53.09 | 51.77 | 52.41 | +1.28% | 505,848 |
| 2025-11-10 | 52.98 | 53.24 | 50.81 | 51.75 | -2.54% | 633,448 |
| 2025-11-07 | 53.67 | 54.10 | 51.99 | 53.10 | -0.90% | 596,409 |
| 2025-11-06 | 55.50 | 55.50 | 53.41 | 53.58 | -3.46% | 695,080 |
| 2025-11-05 | 54.88 | 55.84 | 54.76 | 55.50 | +0.80% | 587,755 |
| 2025-11-04 | 55.33 | 55.37 | 53.78 | 55.06 | -0.05% | 691,560 |
| 2025-11-03 | 54.74 | 55.34 | 53.91 | 55.09 | +0.16% | 589,379 |
| 2025-10-31 | 52.20 | 55.27 | 51.96 | 55.00 | +3.93% | 955,576 |
| 2025-10-30 | 53.08 | 56.41 | 52.23 | 52.92 | +3.14% | 1,605,635 |
| 2025-10-29 | 51.68 | 52.60 | 50.80 | 51.31 | -1.80% | 972,050 |
| 2025-10-28 | 52.48 | 52.70 | 51.93 | 52.25 | -0.99% | 388,600 |
| 2025-10-27 | 53.80 | 53.92 | 52.44 | 52.77 | -0.98% | 837,700 |
| 2025-10-24 | 53.78 | 53.88 | 52.76 | 53.29 | +0.17% | 484,100 |
| 2025-10-23 | 53.61 | 54.05 | 52.86 | 53.20 | -1.10% | 363,900 |
| 2025-10-22 | 53.39 | 54.09 | 52.69 | 53.79 | +0.47% | 493,500 |
| 2025-10-21 | 52.60 | 53.92 | 51.38 | 53.54 | +3.28% | 520,300 |
| 2025-10-20 | 51.53 | 51.91 | 50.94 | 51.84 | +1.11% | 441,600 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+22.57%）。最も弱い月：2月（-19.27%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
CBIZ Inc（CBZ）の直近終値は？
2026-10-16 時点で 54.78。Closelookデータレイクの日次価格記録より。
CBZ の52週高値・安値は？
直近52週間で高値 56.41、安値 24.29（2026-10-16 時点）。
CBIZ Inc が歴史的に最も強い月と弱い月は？
歴史的に、CBZ の最も強い月は 7月（平均 +22.57%）、最も弱い月は 2月（平均 -19.27%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。