CLホールディングス(4286)の株価時系列情報
CLホールディングス(4286)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 755 | 773 | 755 | 769 | 43,000 |
2015/12/29 | 739 | 755 | 735 | 755 | 32,800 |
2015/12/28 | 743 | 744 | 730 | 735 | 81,700 |
2015/12/25 | 789 | 789 | 779 | 785 | 134,100 |
2015/12/24 | 793 | 795 | 784 | 785 | 45,700 |
2015/12/22 | 792 | 795 | 789 | 790 | 19,600 |
2015/12/21 | 780 | 790 | 780 | 788 | 21,900 |
2015/12/18 | 800 | 803 | 780 | 786 | 47,500 |
2015/12/17 | 801 | 806 | 785 | 798 | 39,200 |
2015/12/16 | 800 | 802 | 793 | 795 | 12,200 |
2015/12/15 | 804 | 805 | 795 | 798 | 19,500 |
2015/12/14 | 790 | 797 | 783 | 797 | 26,400 |
2015/12/11 | 795 | 806 | 795 | 799 | 40,000 |
2015/12/10 | 802 | 802 | 790 | 792 | 23,000 |
2015/12/09 | 815 | 816 | 805 | 807 | 34,400 |
2015/12/08 | 812 | 818 | 812 | 816 | 26,600 |
2015/12/07 | 810 | 814 | 810 | 810 | 18,900 |
2015/12/04 | 800 | 811 | 793 | 810 | 33,900 |
2015/12/03 | 803 | 805 | 796 | 802 | 27,100 |
2015/12/02 | 800 | 805 | 799 | 803 | 26,300 |
2015/12/01 | 796 | 800 | 794 | 800 | 35,100 |
2015/11/30 | 795 | 798 | 792 | 798 | 25,500 |
2015/11/27 | 788 | 794 | 788 | 788 | 19,500 |
2015/11/26 | 784 | 790 | 783 | 783 | 31,500 |
2015/11/25 | 779 | 781 | 775 | 777 | 28,100 |
2015/11/24 | 770 | 777 | 768 | 775 | 28,800 |
2015/11/20 | 762 | 767 | 740 | 766 | 34,000 |
2015/11/19 | 760 | 767 | 756 | 760 | 17,100 |
2015/11/18 | 756 | 759 | 753 | 756 | 17,800 |
2015/11/17 | 757 | 757 | 752 | 755 | 12,400 |
2015/11/16 | 750 | 753 | 745 | 752 | 16,000 |
2015/11/13 | 753 | 753 | 747 | 752 | 18,100 |
2015/11/12 | 755 | 756 | 752 | 753 | 14,600 |
2015/11/11 | 750 | 755 | 750 | 753 | 11,200 |
2015/11/10 | 754 | 754 | 747 | 750 | 20,600 |
2015/11/09 | 750 | 755 | 748 | 755 | 21,800 |
2015/11/06 | 740 | 750 | 740 | 748 | 34,900 |
2015/11/05 | 723 | 738 | 715 | 731 | 30,000 |
2015/11/04 | 743 | 747 | 723 | 723 | 26,900 |
2015/11/02 | 738 | 747 | 738 | 740 | 24,500 |
2015/10/30 | 740 | 742 | 735 | 738 | 11,700 |
2015/10/29 | 738 | 738 | 732 | 736 | 10,800 |
2015/10/28 | 732 | 736 | 728 | 735 | 22,400 |
2015/10/27 | 730 | 744 | 721 | 727 | 33,200 |
2015/10/26 | 724 | 728 | 720 | 726 | 31,000 |
2015/10/23 | 723 | 725 | 709 | 714 | 25,700 |
2015/10/22 | 733 | 735 | 701 | 717 | 31,800 |
2015/10/21 | 731 | 733 | 725 | 733 | 16,600 |
2015/10/20 | 750 | 750 | 729 | 731 | 25,200 |
2015/10/19 | 759 | 759 | 745 | 749 | 20,100 |
2015/10/16 | 746 | 760 | 743 | 744 | 50,400 |
2015/10/15 | 727 | 748 | 726 | 745 | 32,900 |
2015/10/14 | 730 | 740 | 725 | 726 | 54,100 |
2015/10/13 | 717 | 730 | 715 | 729 | 42,300 |
2015/10/09 | 721 | 729 | 703 | 717 | 32,300 |
2015/10/08 | 715 | 741 | 715 | 721 | 34,400 |
2015/10/07 | 706 | 717 | 705 | 713 | 36,200 |
2015/10/06 | 701 | 709 | 682 | 701 | 27,200 |
2015/10/05 | 692 | 700 | 691 | 696 | 36,900 |
2015/10/02 | 678 | 690 | 674 | 682 | 18,300 |
2015/10/01 | 675 | 678 | 666 | 674 | 20,300 |
2015/09/30 | 665 | 671 | 656 | 670 | 11,600 |
2015/09/29 | 656 | 665 | 654 | 655 | 19,900 |
2015/09/28 | 676 | 684 | 661 | 672 | 16,500 |
2015/09/25 | 694 | 694 | 657 | 666 | 31,300 |
2015/09/24 | 683 | 684 | 672 | 677 | 29,300 |
2015/09/18 | 674 | 685 | 661 | 679 | 23,900 |
2015/09/17 | 665 | 680 | 646 | 674 | 22,700 |
2015/09/16 | 655 | 659 | 640 | 659 | 20,300 |
2015/09/15 | 638 | 659 | 637 | 648 | 23,000 |
2015/09/14 | 678 | 681 | 641 | 644 | 78,500 |
2015/09/11 | 670 | 720 | 670 | 688 | 172,400 |
2015/09/10 | 619 | 707 | 610 | 680 | 299,000 |
2015/09/09 | 600 | 660 | 597 | 629 | 194,700 |
2015/09/08 | 529 | 595 | 529 | 564 | 84,400 |
2015/09/07 | 525 | 534 | 521 | 526 | 40,000 |
2015/09/04 | 578 | 581 | 535 | 543 | 69,700 |
2015/09/03 | 578 | 584 | 576 | 576 | 38,800 |
2015/09/02 | 590 | 595 | 576 | 577 | 32,400 |
2015/09/01 | 604 | 610 | 596 | 597 | 35,500 |
2015/08/31 | 603 | 613 | 599 | 608 | 40,500 |
2015/08/28 | 591 | 605 | 590 | 593 | 40,300 |
2015/08/27 | 599 | 599 | 579 | 581 | 58,400 |
2015/08/26 | 552 | 560 | 545 | 550 | 94,900 |
2015/08/25 | 560 | 595 | 542 | 551 | 120,400 |
2015/08/24 | 650 | 664 | 613 | 613 | 57,800 |
2015/08/21 | 701 | 704 | 678 | 681 | 47,900 |
2015/08/20 | 715 | 718 | 705 | 707 | 39,200 |
2015/08/19 | 722 | 723 | 714 | 715 | 23,100 |
2015/08/18 | 720 | 724 | 718 | 723 | 19,500 |
2015/08/17 | 732 | 737 | 718 | 723 | 31,200 |
2015/08/14 | 730 | 734 | 729 | 732 | 15,000 |
2015/08/13 | 731 | 740 | 719 | 734 | 28,000 |
2015/08/12 | 746 | 747 | 730 | 733 | 28,400 |
2015/08/11 | 754 | 764 | 750 | 755 | 17,000 |
2015/08/10 | 755 | 756 | 747 | 755 | 13,100 |
2015/08/07 | 764 | 765 | 752 | 753 | 20,400 |
2015/08/06 | 738 | 766 | 736 | 760 | 46,200 |
2015/08/05 | 710 | 737 | 710 | 729 | 24,900 |
2015/08/04 | 721 | 731 | 703 | 710 | 67,500 |
2015/08/03 | 736 | 736 | 720 | 721 | 44,300 |
2015/07/31 | 742 | 758 | 734 | 734 | 154,200 |
2015/07/30 | 769 | 771 | 746 | 763 | 158,100 |
2015/07/29 | 756 | 768 | 756 | 767 | 54,300 |
2015/07/28 | 737 | 764 | 730 | 755 | 42,500 |
2015/07/27 | 760 | 760 | 737 | 745 | 34,300 |
2015/07/24 | 758 | 762 | 756 | 758 | 16,300 |
2015/07/23 | 758 | 761 | 753 | 761 | 17,500 |
2015/07/22 | 753 | 755 | 750 | 754 | 32,000 |
2015/07/21 | 781 | 783 | 765 | 768 | 26,700 |
2015/07/17 | 787 | 788 | 777 | 781 | 14,000 |
2015/07/16 | 791 | 798 | 785 | 791 | 23,400 |
2015/07/15 | 787 | 793 | 782 | 790 | 18,900 |
2015/07/14 | 780 | 787 | 780 | 787 | 23,700 |
2015/07/13 | 777 | 785 | 769 | 777 | 30,800 |
2015/07/10 | 783 | 787 | 780 | 784 | 44,900 |
2015/07/09 | 780 | 784 | 740 | 782 | 51,600 |
2015/07/08 | 839 | 839 | 792 | 795 | 61,000 |
2015/07/07 | 812 | 825 | 812 | 825 | 19,500 |
2015/07/06 | 812 | 814 | 805 | 808 | 30,000 |
2015/07/03 | 831 | 832 | 809 | 818 | 31,800 |
2015/07/02 | 848 | 849 | 836 | 836 | 36,900 |
2015/07/01 | 836 | 846 | 824 | 844 | 56,800 |
2015/06/30 | 809 | 829 | 809 | 829 | 26,200 |
2015/06/29 | 808 | 817 | 800 | 803 | 67,200 |
2015/06/26 | 820 | 843 | 817 | 838 | 131,500 |
2015/06/25 | 798 | 827 | 798 | 813 | 70,500 |
2015/06/24 | 802 | 804 | 792 | 796 | 88,800 |
2015/06/23 | 798 | 809 | 797 | 799 | 239,900 |
2015/06/22 | 796 | 819 | 794 | 803 | 69,500 |
2015/06/19 | 786 | 800 | 786 | 799 | 14,100 |
2015/06/18 | 800 | 804 | 780 | 780 | 27,100 |
2015/06/17 | 787 | 804 | 786 | 800 | 42,700 |
2015/06/16 | 784 | 791 | 777 | 785 | 28,600 |
2015/06/15 | 760 | 774 | 760 | 774 | 29,600 |
2015/06/12 | 785 | 785 | 752 | 770 | 30,500 |
2015/06/11 | 797 | 797 | 781 | 782 | 30,100 |
2015/06/10 | 789 | 789 | 774 | 786 | 37,000 |
2015/06/09 | 791 | 812 | 760 | 790 | 412,300 |
2015/06/08 | 791 | 791 | 791 | 791 | 142,200 |
2015/06/05 | 696 | 697 | 689 | 691 | 18,500 |
2015/06/04 | 705 | 710 | 698 | 700 | 15,800 |
2015/06/03 | 722 | 722 | 702 | 710 | 13,500 |
2015/06/02 | 708 | 717 | 701 | 715 | 22,000 |
2015/06/01 | 702 | 703 | 698 | 698 | 11,900 |
2015/05/29 | 704 | 706 | 702 | 706 | 8,300 |
2015/05/28 | 706 | 709 | 703 | 703 | 3,300 |
2015/05/27 | 705 | 706 | 703 | 704 | 1,900 |
2015/05/26 | 708 | 712 | 704 | 704 | 6,100 |
2015/05/25 | 714 | 714 | 701 | 711 | 6,400 |
2015/05/22 | 710 | 712 | 706 | 709 | 1,800 |
2015/05/21 | 710 | 714 | 698 | 709 | 14,000 |
2015/05/20 | 714 | 714 | 705 | 709 | 3,100 |
2015/05/19 | 715 | 717 | 697 | 709 | 18,500 |
2015/05/18 | 715 | 721 | 706 | 706 | 8,600 |
2015/05/15 | 713 | 719 | 710 | 714 | 4,500 |
2015/05/14 | 736 | 737 | 700 | 707 | 22,100 |
2015/05/13 | 737 | 740 | 720 | 735 | 15,500 |
2015/05/12 | 705 | 737 | 703 | 737 | 16,700 |
2015/05/11 | 718 | 718 | 698 | 700 | 22,000 |
2015/05/08 | 699 | 713 | 698 | 704 | 12,000 |
2015/05/07 | 695 | 705 | 695 | 698 | 11,700 |
2015/05/01 | 720 | 725 | 683 | 707 | 62,600 |
2015/04/30 | 756 | 756 | 749 | 750 | 5,300 |
2015/04/28 | 774 | 775 | 742 | 751 | 21,200 |
2015/04/27 | 777 | 777 | 763 | 767 | 12,900 |
2015/04/24 | 759 | 765 | 757 | 763 | 5,600 |
2015/04/23 | 769 | 770 | 757 | 759 | 10,800 |
2015/04/22 | 752 | 764 | 749 | 764 | 12,200 |
2015/04/21 | 760 | 760 | 750 | 752 | 6,300 |
2015/04/20 | 757 | 769 | 752 | 754 | 9,200 |
2015/04/17 | 764 | 764 | 750 | 756 | 11,300 |
2015/04/16 | 764 | 766 | 756 | 761 | 6,600 |
2015/04/15 | 767 | 772 | 750 | 763 | 45,800 |
2015/04/14 | 794 | 800 | 760 | 774 | 35,200 |
2015/04/13 | 787 | 795 | 785 | 795 | 8,800 |
2015/04/10 | 798 | 798 | 780 | 786 | 13,500 |
2015/04/09 | 808 | 812 | 790 | 798 | 8,600 |
2015/04/08 | 794 | 811 | 790 | 811 | 17,800 |
2015/04/07 | 786 | 795 | 782 | 790 | 10,400 |
2015/04/06 | 787 | 790 | 780 | 787 | 9,700 |
2015/04/03 | 787 | 787 | 779 | 787 | 4,500 |
2015/04/02 | 779 | 790 | 779 | 785 | 12,700 |
2015/04/01 | 787 | 793 | 785 | 785 | 6,000 |
2015/03/31 | 793 | 797 | 789 | 794 | 10,600 |
2015/03/30 | 798 | 799 | 791 | 795 | 5,900 |
2015/03/27 | 765 | 807 | 765 | 790 | 8,500 |
2015/03/26 | 775 | 780 | 760 | 771 | 18,200 |
2015/03/25 | 783 | 785 | 774 | 778 | 13,400 |
2015/03/24 | 780 | 786 | 778 | 783 | 12,700 |
2015/03/23 | 793 | 793 | 778 | 778 | 8,300 |
2015/03/20 | 793 | 793 | 780 | 780 | 6,200 |
2015/03/19 | 803 | 809 | 775 | 780 | 14,500 |
2015/03/18 | 804 | 810 | 788 | 810 | 15,800 |
2015/03/17 | 790 | 804 | 783 | 798 | 9,600 |
2015/03/16 | 775 | 803 | 770 | 790 | 27,700 |
2015/03/13 | 785 | 791 | 770 | 776 | 15,200 |
2015/03/12 | 780 | 792 | 774 | 781 | 16,700 |
2015/03/11 | 786 | 791 | 768 | 772 | 42,100 |
2015/03/10 | 803 | 806 | 788 | 798 | 12,800 |
2015/03/09 | 810 | 816 | 801 | 804 | 12,100 |
2015/03/06 | 820 | 839 | 800 | 820 | 40,600 |
2015/03/05 | 822 | 830 | 817 | 819 | 23,700 |
2015/03/04 | 838 | 843 | 820 | 832 | 23,000 |
2015/03/03 | 845 | 854 | 839 | 848 | 8,800 |
2015/03/02 | 877 | 879 | 845 | 845 | 21,300 |
2015/02/27 | 873 | 888 | 865 | 879 | 30,700 |
2015/02/26 | 860 | 879 | 852 | 873 | 26,000 |
2015/02/25 | 838 | 866 | 829 | 860 | 29,100 |
2015/02/24 | 828 | 833 | 813 | 829 | 14,900 |
2015/02/23 | 846 | 846 | 816 | 818 | 25,200 |
2015/02/20 | 810 | 817 | 805 | 813 | 14,000 |
2015/02/19 | 817 | 836 | 809 | 809 | 14,000 |
2015/02/18 | 803 | 816 | 800 | 811 | 17,900 |
2015/02/17 | 845 | 845 | 780 | 803 | 56,100 |
2015/02/16 | 885 | 885 | 845 | 852 | 15,500 |
2015/02/13 | 866 | 883 | 866 | 877 | 4,500 |
2015/02/12 | 863 | 881 | 863 | 869 | 11,300 |
2015/02/10 | 874 | 877 | 852 | 858 | 21,700 |
2015/02/09 | 865 | 900 | 845 | 871 | 41,400 |
2015/02/06 | 917 | 931 | 909 | 925 | 14,600 |
2015/02/05 | 914 | 940 | 906 | 917 | 16,500 |
2015/02/04 | 921 | 926 | 906 | 924 | 17,900 |
2015/02/03 | 899 | 923 | 899 | 906 | 22,900 |
2015/02/02 | 925 | 925 | 884 | 893 | 19,800 |
2015/01/30 | 905 | 994 | 888 | 916 | 80,900 |
2015/01/29 | 864 | 895 | 863 | 875 | 13,000 |
2015/01/28 | 853 | 874 | 849 | 864 | 4,100 |
2015/01/27 | 868 | 913 | 863 | 863 | 20,000 |
2015/01/26 | 862 | 865 | 846 | 846 | 5,000 |
2015/01/23 | 855 | 876 | 843 | 847 | 18,500 |
2015/01/22 | 870 | 887 | 845 | 854 | 14,700 |
2015/01/21 | 855 | 885 | 854 | 885 | 20,900 |
2015/01/20 | 828 | 860 | 817 | 850 | 25,200 |
2015/01/19 | 832 | 850 | 810 | 825 | 16,200 |
2015/01/16 | 815 | 828 | 788 | 812 | 28,100 |
2015/01/15 | 841 | 846 | 817 | 826 | 18,600 |
2015/01/14 | 862 | 872 | 844 | 844 | 21,000 |
2015/01/13 | 892 | 899 | 840 | 853 | 35,900 |
2015/01/09 | 925 | 925 | 888 | 909 | 14,500 |
2015/01/08 | 871 | 916 | 871 | 913 | 11,500 |
2015/01/07 | 888 | 910 | 871 | 871 | 25,200 |
2015/01/06 | 907 | 945 | 896 | 896 | 32,500 |
2015/01/05 | 932 | 965 | 916 | 931 | 21,400 |