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 |
---|---|---|---|---|---|
2023/12/29 | 847 | 854 | 847 | 848 | 5,200 |
2023/12/28 | 840 | 854 | 833 | 854 | 9,200 |
2023/12/27 | 837 | 846 | 836 | 846 | 16,000 |
2023/12/26 | 848 | 848 | 841 | 842 | 11,300 |
2023/12/25 | 855 | 855 | 846 | 846 | 12,900 |
2023/12/22 | 843 | 856 | 843 | 851 | 6,700 |
2023/12/21 | 841 | 848 | 840 | 842 | 4,000 |
2023/12/20 | 840 | 849 | 840 | 849 | 4,300 |
2023/12/19 | 847 | 853 | 844 | 847 | 5,700 |
2023/12/18 | 840 | 852 | 835 | 852 | 8,300 |
2023/12/15 | 860 | 860 | 852 | 855 | 6,600 |
2023/12/14 | 861 | 872 | 861 | 868 | 3,300 |
2023/12/13 | 874 | 874 | 868 | 868 | 4,400 |
2023/12/12 | 876 | 876 | 862 | 868 | 17,500 |
2023/12/11 | 857 | 864 | 856 | 864 | 12,900 |
2023/12/08 | 839 | 850 | 839 | 850 | 10,300 |
2023/12/07 | 850 | 851 | 840 | 847 | 4,800 |
2023/12/06 | 838 | 852 | 836 | 850 | 7,400 |
2023/12/05 | 837 | 844 | 835 | 838 | 5,900 |
2023/12/04 | 833 | 840 | 833 | 836 | 2,800 |
2023/12/01 | 840 | 846 | 833 | 833 | 12,400 |
2023/11/30 | 842 | 859 | 837 | 850 | 26,300 |
2023/11/29 | 838 | 838 | 832 | 838 | 1,800 |
2023/11/28 | 833 | 838 | 828 | 838 | 6,500 |
2023/11/27 | 828 | 833 | 825 | 831 | 13,800 |
2023/11/24 | 827 | 827 | 822 | 823 | 2,700 |
2023/11/22 | 823 | 830 | 821 | 826 | 6,800 |
2023/11/21 | 822 | 828 | 821 | 828 | 5,800 |
2023/11/20 | 828 | 835 | 822 | 822 | 7,000 |
2023/11/17 | 815 | 830 | 810 | 828 | 7,300 |
2023/11/16 | 831 | 831 | 812 | 815 | 9,500 |
2023/11/15 | 824 | 831 | 822 | 826 | 12,200 |
2023/11/14 | 844 | 844 | 825 | 833 | 8,000 |
2023/11/13 | 860 | 864 | 839 | 846 | 27,900 |
2023/11/10 | 800 | 823 | 798 | 815 | 10,400 |
2023/11/09 | 800 | 801 | 798 | 801 | 3,000 |
2023/11/08 | 803 | 805 | 800 | 800 | 3,900 |
2023/11/07 | 812 | 812 | 803 | 803 | 4,400 |
2023/11/06 | 800 | 815 | 800 | 809 | 9,400 |
2023/11/02 | 799 | 804 | 797 | 804 | 4,800 |
2023/11/01 | 801 | 802 | 797 | 800 | 4,000 |
2023/10/31 | 799 | 799 | 795 | 799 | 5,200 |
2023/10/30 | 799 | 804 | 798 | 798 | 3,300 |
2023/10/27 | 797 | 802 | 797 | 799 | 4,400 |
2023/10/26 | 793 | 803 | 793 | 800 | 6,400 |
2023/10/25 | 808 | 808 | 793 | 793 | 8,200 |
2023/10/24 | 791 | 793 | 787 | 793 | 11,800 |
2023/10/23 | 797 | 798 | 791 | 791 | 8,500 |
2023/10/20 | 798 | 799 | 792 | 792 | 5,700 |
2023/10/19 | 800 | 802 | 798 | 799 | 5,900 |
2023/10/18 | 806 | 806 | 798 | 800 | 3,500 |
2023/10/17 | 801 | 805 | 798 | 798 | 8,200 |
2023/10/16 | 801 | 801 | 792 | 792 | 10,500 |
2023/10/13 | 805 | 805 | 798 | 799 | 7,400 |
2023/10/12 | 808 | 808 | 800 | 803 | 8,200 |
2023/10/11 | 811 | 811 | 804 | 804 | 7,200 |
2023/10/10 | 807 | 812 | 806 | 808 | 4,900 |
2023/10/06 | 804 | 811 | 804 | 806 | 3,400 |
2023/10/05 | 797 | 809 | 797 | 804 | 4,500 |
2023/10/04 | 802 | 812 | 797 | 797 | 12,900 |
2023/10/03 | 814 | 814 | 804 | 804 | 8,800 |
2023/10/02 | 807 | 812 | 807 | 808 | 7,600 |
2023/09/29 | 817 | 818 | 804 | 806 | 9,500 |
2023/09/28 | 815 | 824 | 815 | 815 | 10,500 |
2023/09/27 | 821 | 829 | 815 | 828 | 12,400 |
2023/09/26 | 832 | 832 | 822 | 824 | 11,600 |
2023/09/25 | 829 | 836 | 827 | 836 | 20,500 |
2023/09/22 | 817 | 822 | 813 | 816 | 9,400 |
2023/09/21 | 818 | 827 | 818 | 818 | 6,500 |
2023/09/20 | 831 | 831 | 818 | 818 | 13,300 |
2023/09/19 | 830 | 833 | 828 | 833 | 9,200 |
2023/09/15 | 828 | 832 | 825 | 827 | 11,800 |
2023/09/14 | 828 | 828 | 822 | 822 | 5,500 |
2023/09/13 | 822 | 828 | 821 | 821 | 4,700 |
2023/09/12 | 822 | 827 | 822 | 822 | 4,800 |
2023/09/11 | 829 | 829 | 815 | 822 | 9,900 |
2023/09/08 | 820 | 829 | 820 | 822 | 9,700 |
2023/09/07 | 835 | 835 | 826 | 830 | 9,600 |
2023/09/06 | 840 | 840 | 835 | 835 | 4,400 |
2023/09/05 | 845 | 845 | 837 | 840 | 4,600 |
2023/09/04 | 839 | 845 | 836 | 845 | 18,600 |
2023/09/01 | 829 | 837 | 829 | 837 | 6,200 |
2023/08/31 | 839 | 839 | 833 | 834 | 6,500 |
2023/08/30 | 836 | 840 | 831 | 839 | 7,100 |
2023/08/29 | 826 | 842 | 826 | 841 | 14,700 |
2023/08/28 | 828 | 833 | 823 | 826 | 6,100 |
2023/08/25 | 824 | 830 | 820 | 829 | 14,900 |
2023/08/24 | 810 | 821 | 810 | 816 | 9,800 |
2023/08/23 | 793 | 812 | 793 | 810 | 16,800 |
2023/08/22 | 794 | 799 | 791 | 796 | 6,400 |
2023/08/21 | 791 | 799 | 791 | 795 | 6,200 |
2023/08/18 | 797 | 798 | 790 | 795 | 15,100 |
2023/08/17 | 800 | 806 | 790 | 800 | 22,500 |
2023/08/16 | 816 | 816 | 800 | 801 | 16,600 |
2023/08/15 | 807 | 817 | 803 | 817 | 9,200 |
2023/08/14 | 803 | 816 | 800 | 812 | 17,000 |
2023/08/10 | 843 | 843 | 814 | 815 | 22,600 |
2023/08/09 | 824 | 833 | 821 | 828 | 16,500 |
2023/08/08 | 825 | 830 | 818 | 824 | 16,000 |
2023/08/07 | 815 | 823 | 807 | 822 | 12,100 |
2023/08/04 | 804 | 816 | 799 | 816 | 18,100 |
2023/08/03 | 805 | 805 | 794 | 800 | 22,000 |
2023/08/02 | 817 | 817 | 806 | 807 | 12,900 |
2023/08/01 | 816 | 821 | 816 | 820 | 9,200 |
2023/07/31 | 838 | 850 | 815 | 817 | 54,300 |
2023/07/28 | 849 | 851 | 826 | 827 | 75,200 |
2023/07/27 | 845 | 853 | 841 | 851 | 17,400 |
2023/07/26 | 848 | 848 | 838 | 845 | 6,000 |
2023/07/25 | 847 | 848 | 830 | 847 | 17,900 |
2023/07/24 | 830 | 837 | 829 | 837 | 5,500 |
2023/07/21 | 839 | 839 | 827 | 830 | 9,800 |
2023/07/20 | 842 | 844 | 837 | 837 | 7,700 |
2023/07/19 | 833 | 837 | 830 | 835 | 11,500 |
2023/07/18 | 829 | 837 | 828 | 832 | 13,400 |
2023/07/14 | 830 | 835 | 816 | 824 | 19,600 |
2023/07/13 | 816 | 831 | 816 | 831 | 12,600 |
2023/07/12 | 824 | 824 | 810 | 813 | 18,500 |
2023/07/11 | 811 | 829 | 811 | 814 | 18,800 |
2023/07/10 | 815 | 818 | 809 | 810 | 26,300 |
2023/07/07 | 808 | 824 | 805 | 809 | 38,200 |
2023/07/06 | 820 | 824 | 810 | 811 | 25,800 |
2023/07/05 | 826 | 828 | 821 | 823 | 22,300 |
2023/07/04 | 834 | 839 | 826 | 827 | 36,600 |
2023/07/03 | 852 | 852 | 835 | 836 | 31,900 |
2023/06/30 | 853 | 861 | 843 | 850 | 33,900 |
2023/06/29 | 869 | 874 | 851 | 855 | 129,300 |
2023/06/28 | 898 | 904 | 896 | 896 | 202,300 |
2023/06/27 | 907 | 908 | 895 | 897 | 58,400 |
2023/06/26 | 912 | 914 | 903 | 912 | 53,200 |
2023/06/23 | 910 | 916 | 902 | 910 | 21,200 |
2023/06/22 | 919 | 920 | 907 | 907 | 28,300 |
2023/06/21 | 905 | 915 | 902 | 915 | 20,000 |
2023/06/20 | 904 | 910 | 893 | 908 | 36,200 |
2023/06/19 | 890 | 904 | 890 | 903 | 28,100 |
2023/06/16 | 888 | 893 | 887 | 893 | 20,400 |
2023/06/15 | 897 | 897 | 888 | 889 | 13,600 |
2023/06/14 | 901 | 901 | 887 | 897 | 19,500 |
2023/06/13 | 903 | 903 | 891 | 898 | 21,400 |
2023/06/12 | 881 | 893 | 880 | 888 | 13,200 |
2023/06/09 | 880 | 893 | 878 | 879 | 31,400 |
2023/06/08 | 878 | 885 | 877 | 882 | 13,200 |
2023/06/07 | 885 | 892 | 876 | 877 | 24,800 |
2023/06/06 | 883 | 897 | 883 | 887 | 24,900 |
2023/06/05 | 871 | 882 | 871 | 879 | 18,000 |
2023/06/02 | 868 | 876 | 867 | 871 | 13,000 |
2023/06/01 | 871 | 875 | 867 | 868 | 18,600 |
2023/05/31 | 890 | 891 | 866 | 871 | 25,100 |
2023/05/30 | 883 | 892 | 881 | 885 | 13,200 |
2023/05/29 | 879 | 906 | 875 | 893 | 21,300 |
2023/05/26 | 882 | 884 | 871 | 875 | 14,100 |
2023/05/25 | 888 | 898 | 882 | 882 | 22,900 |
2023/05/24 | 875 | 888 | 875 | 885 | 8,500 |
2023/05/23 | 880 | 888 | 872 | 875 | 12,900 |
2023/05/22 | 865 | 888 | 863 | 880 | 19,500 |
2023/05/19 | 882 | 882 | 870 | 872 | 18,300 |
2023/05/18 | 880 | 890 | 873 | 881 | 16,300 |
2023/05/17 | 873 | 896 | 863 | 889 | 17,900 |
2023/05/16 | 885 | 885 | 865 | 867 | 31,000 |
2023/05/15 | 905 | 915 | 870 | 885 | 50,500 |
2023/05/12 | 937 | 941 | 927 | 941 | 15,100 |
2023/05/11 | 933 | 938 | 931 | 937 | 6,100 |
2023/05/10 | 941 | 941 | 932 | 933 | 9,600 |
2023/05/09 | 938 | 945 | 936 | 945 | 13,000 |
2023/05/08 | 925 | 941 | 920 | 938 | 11,800 |
2023/05/02 | 922 | 927 | 912 | 927 | 9,100 |
2023/05/01 | 918 | 938 | 911 | 922 | 13,700 |
2023/04/28 | 915 | 915 | 902 | 907 | 9,200 |
2023/04/27 | 915 | 915 | 901 | 914 | 15,800 |
2023/04/26 | 925 | 932 | 910 | 912 | 11,300 |
2023/04/25 | 941 | 942 | 912 | 924 | 46,900 |
2023/04/24 | 947 | 956 | 939 | 950 | 23,600 |
2023/04/21 | 927 | 949 | 922 | 938 | 28,500 |
2023/04/20 | 905 | 928 | 904 | 913 | 23,800 |
2023/04/19 | 901 | 909 | 893 | 898 | 18,900 |
2023/04/18 | 889 | 902 | 886 | 902 | 14,400 |
2023/04/17 | 884 | 888 | 877 | 884 | 11,400 |
2023/04/14 | 874 | 886 | 867 | 886 | 13,500 |
2023/04/13 | 855 | 868 | 855 | 866 | 10,500 |
2023/04/12 | 866 | 867 | 855 | 855 | 13,900 |
2023/04/11 | 864 | 868 | 857 | 861 | 9,400 |
2023/04/10 | 856 | 866 | 856 | 863 | 7,800 |
2023/04/07 | 852 | 852 | 845 | 848 | 21,200 |
2023/04/06 | 840 | 846 | 837 | 843 | 10,700 |
2023/04/05 | 860 | 860 | 839 | 839 | 13,800 |
2023/04/04 | 862 | 862 | 851 | 860 | 15,600 |
2023/04/03 | 858 | 875 | 858 | 861 | 19,800 |
2023/03/31 | 849 | 857 | 838 | 848 | 44,400 |
2023/03/30 | 838 | 844 | 830 | 835 | 19,800 |
2023/03/29 | 820 | 838 | 820 | 838 | 22,500 |
2023/03/28 | 833 | 833 | 821 | 830 | 11,600 |
2023/03/27 | 837 | 837 | 830 | 833 | 13,800 |
2023/03/24 | 820 | 832 | 820 | 828 | 20,100 |
2023/03/23 | 806 | 825 | 805 | 825 | 13,600 |
2023/03/22 | 797 | 805 | 794 | 804 | 10,600 |
2023/03/20 | 805 | 809 | 788 | 789 | 14,900 |
2023/03/17 | 801 | 813 | 801 | 806 | 14,500 |
2023/03/16 | 798 | 800 | 783 | 799 | 17,000 |
2023/03/15 | 806 | 815 | 800 | 800 | 10,800 |
2023/03/14 | 821 | 821 | 800 | 805 | 15,100 |
2023/03/13 | 832 | 838 | 820 | 830 | 14,200 |
2023/03/10 | 859 | 860 | 845 | 847 | 41,300 |
2023/03/09 | 862 | 864 | 851 | 863 | 12,400 |
2023/03/08 | 846 | 868 | 841 | 862 | 21,800 |
2023/03/07 | 833 | 849 | 833 | 846 | 18,000 |
2023/03/06 | 834 | 837 | 830 | 830 | 13,700 |
2023/03/03 | 820 | 842 | 820 | 834 | 45,800 |
2023/03/02 | 822 | 828 | 817 | 819 | 10,400 |
2023/03/01 | 840 | 840 | 816 | 820 | 20,400 |
2023/02/28 | 802 | 814 | 802 | 814 | 9,600 |
2023/02/27 | 801 | 801 | 794 | 801 | 12,800 |
2023/02/24 | 791 | 793 | 790 | 792 | 12,000 |
2023/02/22 | 794 | 794 | 789 | 791 | 10,200 |
2023/02/21 | 798 | 803 | 793 | 794 | 16,800 |
2023/02/20 | 797 | 802 | 795 | 802 | 15,000 |
2023/02/17 | 797 | 803 | 797 | 797 | 11,400 |
2023/02/16 | 800 | 804 | 798 | 804 | 12,800 |
2023/02/15 | 815 | 815 | 796 | 800 | 12,000 |
2023/02/14 | 805 | 805 | 792 | 797 | 20,000 |
2023/02/13 | 809 | 809 | 802 | 802 | 7,400 |
2023/02/10 | 811 | 812 | 808 | 809 | 3,000 |
2023/02/09 | 809 | 814 | 809 | 811 | 3,500 |
2023/02/08 | 810 | 814 | 808 | 814 | 11,000 |
2023/02/07 | 811 | 815 | 810 | 810 | 8,800 |
2023/02/06 | 812 | 817 | 809 | 813 | 3,900 |
2023/02/03 | 814 | 814 | 806 | 811 | 6,600 |
2023/02/02 | 813 | 821 | 810 | 810 | 5,200 |
2023/02/01 | 813 | 819 | 813 | 817 | 5,400 |
2023/01/31 | 825 | 829 | 804 | 815 | 15,400 |
2023/01/30 | 808 | 830 | 806 | 830 | 17,200 |
2023/01/27 | 815 | 815 | 804 | 812 | 11,000 |
2023/01/26 | 822 | 822 | 813 | 815 | 5,400 |
2023/01/25 | 820 | 820 | 812 | 819 | 10,500 |
2023/01/24 | 820 | 820 | 813 | 817 | 7,300 |
2023/01/23 | 814 | 819 | 808 | 818 | 8,800 |
2023/01/20 | 800 | 814 | 798 | 805 | 8,900 |
2023/01/19 | 796 | 802 | 794 | 800 | 4,300 |
2023/01/18 | 803 | 806 | 798 | 800 | 13,900 |
2023/01/17 | 789 | 799 | 785 | 799 | 12,800 |
2023/01/16 | 786 | 791 | 782 | 782 | 9,500 |
2023/01/13 | 789 | 793 | 785 | 789 | 12,000 |
2023/01/12 | 789 | 793 | 786 | 789 | 9,600 |
2023/01/11 | 770 | 789 | 770 | 786 | 19,000 |
2023/01/10 | 775 | 775 | 768 | 771 | 19,000 |
2023/01/06 | 765 | 771 | 763 | 763 | 22,000 |
2023/01/05 | 777 | 777 | 768 | 768 | 11,700 |
2023/01/04 | 780 | 780 | 770 | 770 | 19,700 |