日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＣＥホールディングス(4320)の株価時系列情報

ＣＥホールディングス(4320)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
2017/12/29 839 840 818 821 17,000
2017/12/28 835 850 828 835 13,800
2017/12/27 830 845 820 833 17,700
2017/12/26 827 841 817 834 32,900
2017/12/25 858 858 833 836 23,900
2017/12/22 853 856 848 849 15,900
2017/12/21 855 861 850 858 13,200
2017/12/20 855 872 855 860 15,200
2017/12/19 876 876 848 851 38,900
2017/12/18 896 905 876 885 27,300
2017/12/15 895 900 875 884 29,000
2017/12/14 850 919 841 905 58,500
2017/12/13 860 860 846 854 44,900
2017/12/12 826 855 823 855 62,500
2017/12/11 800 833 791 823 67,100
2017/12/08 734 866 734 793 114,500
2017/12/07 730 750 728 740 27,500
2017/12/06 734 752 729 732 64,600
2017/12/05 717 733 712 728 21,400
2017/12/04 701 740 701 722 46,900
2017/12/01 703 710 699 700 16,400
2017/11/30 703 711 700 700 16,500
2017/11/29 712 714 700 712 10,800
2017/11/28 725 725 701 701 15,500
2017/11/27 723 727 712 716 17,500
2017/11/24 715 733 711 726 12,700
2017/11/22 714 714 704 705 6,500
2017/11/21 729 729 699 700 13,800
2017/11/20 721 731 697 700 32,200
2017/11/17 727 741 717 721 39,500
2017/11/16 700 737 700 706 29,300
2017/11/15 717 718 652 700 30,900
2017/11/14 739 743 709 717 19,000
2017/11/13 744 745 730 731 18,500
2017/11/10 715 746 715 744 49,900
2017/11/09 741 741 725 730 42,000
2017/11/08 715 740 705 734 52,800
2017/11/07 721 730 686 726 78,100
2017/11/06 698 732 693 712 47,000
2017/11/02 719 720 697 718 56,400
2017/11/01 695 720 651 719 119,600
2017/10/31 636 728 634 690 545,500
2017/10/30 619 628 613 628 18,400
2017/10/27 616 619 612 619 8,500
2017/10/26 612 612 609 610 2,200
2017/10/25 617 617 610 614 15,300
2017/10/24 614 617 613 617 4,100
2017/10/23 619 622 615 622 5,500
2017/10/20 610 620 610 619 8,200
2017/10/19 613 616 609 609 16,300
2017/10/18 607 615 602 613 22,500
2017/10/17 608 610 607 608 8,200
2017/10/16 605 609 605 608 6,900
2017/10/13 603 607 603 607 2,200
2017/10/12 606 606 603 605 1,300
2017/10/11 609 613 603 606 6,700
2017/10/10 606 616 601 607 5,400
2017/10/06 601 610 600 602 12,100
2017/10/05 606 606 600 600 3,100
2017/10/04 610 610 601 606 4,500
2017/10/03 615 615 605 610 4,800
2017/10/02 604 629 604 610 14,000
2017/09/29 603 606 600 604 6,000
2017/09/28 604 604 596 599 7,100
2017/09/27 598 608 585 601 26,300
2017/09/27 1 -> 2.00 分割
2017/09/26 1,243 1,270 1,218 1,218 21,300
2017/09/25 1,262 1,278 1,243 1,243 9,300
2017/09/22 1,262 1,271 1,260 1,262 8,200
2017/09/21 1,265 1,282 1,265 1,265 11,400
2017/09/20 1,275 1,283 1,270 1,283 5,800
2017/09/19 1,274 1,286 1,274 1,282 10,400
2017/09/15 1,270 1,275 1,270 1,270 10,900
2017/09/14 1,280 1,285 1,273 1,274 7,900
2017/09/13 1,266 1,274 1,266 1,270 6,000
2017/09/12 1,270 1,273 1,267 1,273 6,600
2017/09/11 1,264 1,272 1,264 1,270 2,600
2017/09/08 1,274 1,274 1,263 1,264 12,000
2017/09/07 1,273 1,273 1,261 1,266 3,300
2017/09/06 1,253 1,263 1,253 1,263 3,100
2017/09/05 1,274 1,274 1,261 1,266 5,900
2017/09/04 1,265 1,269 1,260 1,261 4,600
2017/09/01 1,268 1,274 1,264 1,272 3,800
2017/08/31 1,272 1,272 1,263 1,268 3,500
2017/08/30 1,265 1,274 1,265 1,268 5,100
2017/08/29 1,267 1,270 1,261 1,268 2,200
2017/08/28 1,270 1,278 1,258 1,267 3,000
2017/08/25 1,254 1,270 1,254 1,265 3,700
2017/08/24 1,275 1,275 1,269 1,269 700
2017/08/23 1,261 1,274 1,261 1,272 5,400
2017/08/22 1,256 1,274 1,256 1,260 2,700
2017/08/21 1,241 1,257 1,241 1,251 2,100
2017/08/18 1,247 1,255 1,237 1,244 4,000
2017/08/17 1,254 1,260 1,250 1,255 3,200
2017/08/16 1,247 1,257 1,245 1,255 4,700
2017/08/15 1,246 1,266 1,241 1,251 6,000
2017/08/14 1,267 1,267 1,256 1,264 5,500
2017/08/10 1,267 1,285 1,267 1,267 11,000
2017/08/09 1,289 1,290 1,256 1,271 20,300
2017/08/08 1,209 1,280 1,209 1,276 86,900
2017/08/07 1,159 1,159 1,129 1,148 3,400
2017/08/04 1,157 1,157 1,150 1,153 900
2017/08/03 1,155 1,155 1,132 1,150 1,700
2017/08/02 1,145 1,152 1,145 1,152 12,300
2017/08/01 1,150 1,150 1,090 1,132 4,400
2017/07/31 1,149 1,150 1,127 1,146 1,900
2017/07/28 1,119 1,150 1,119 1,149 15,300
2017/07/27 1,143 1,143 1,123 1,131 1,600
2017/07/26 1,138 1,143 1,138 1,141 1,300
2017/07/25 1,138 1,138 1,135 1,135 200
2017/07/24 1,143 1,143 1,117 1,138 2,800
2017/07/21 1,139 1,144 1,129 1,130 4,800
2017/07/20 1,146 1,146 1,099 1,118 10,700
2017/07/19 1,137 1,142 1,112 1,142 2,100
2017/07/18 1,122 1,149 1,122 1,137 3,700
2017/07/14 1,138 1,139 1,120 1,132 2,400
2017/07/13 1,119 1,139 1,118 1,138 5,100
2017/07/12 1,113 1,128 1,113 1,121 3,000
2017/07/11 1,124 1,126 1,113 1,113 1,700
2017/07/10 1,119 1,119 1,107 1,110 3,400
2017/07/07 1,103 1,120 1,098 1,119 4,600
2017/07/06 1,102 1,113 1,087 1,103 4,400
2017/07/05 1,096 1,120 1,096 1,104 2,900
2017/07/04 1,105 1,124 1,105 1,113 7,800
2017/07/03 1,110 1,110 1,100 1,100 2,200
2017/06/30 1,102 1,102 1,085 1,087 1,100
2017/06/29 1,102 1,102 1,101 1,102 1,700
2017/06/28 1,100 1,100 1,085 1,090 1,900
2017/06/27 1,085 1,100 1,085 1,100 2,300
2017/06/26 1,096 1,102 1,081 1,089 2,500
2017/06/23 1,101 1,104 1,089 1,094 1,800
2017/06/22 1,091 1,104 1,085 1,101 4,300
2017/06/21 1,102 1,102 1,057 1,091 3,500
2017/06/20 1,084 1,102 1,084 1,102 6,600
2017/06/19 1,067 1,106 1,067 1,090 3,400
2017/06/16 1,073 1,076 1,053 1,076 2,800
2017/06/15 1,065 1,079 1,040 1,043 6,400
2017/06/14 1,089 1,112 1,071 1,076 4,200
2017/06/13 1,083 1,100 1,082 1,089 2,900
2017/06/12 1,073 1,115 1,073 1,085 3,600
2017/06/09 1,089 1,113 1,080 1,089 10,000
2017/06/08 1,080 1,125 1,079 1,089 16,000
2017/06/07 1,065 1,081 1,050 1,069 8,900
2017/06/06 1,063 1,074 1,056 1,061 10,800
2017/06/05 1,074 1,084 1,059 1,063 6,200
2017/06/02 1,060 1,076 1,060 1,074 3,000
2017/06/01 1,055 1,070 1,050 1,060 8,600
2017/05/31 1,094 1,094 1,045 1,048 5,900
2017/05/30 1,102 1,102 1,084 1,095 2,100
2017/05/29 1,135 1,140 1,091 1,097 3,300
2017/05/26 1,068 1,093 1,068 1,075 1,800
2017/05/25 1,048 1,076 1,048 1,068 3,900
2017/05/24 1,038 1,050 1,034 1,048 4,600
2017/05/23 1,047 1,047 1,027 1,038 1,600
2017/05/22 1,032 1,044 1,027 1,039 5,000
2017/05/19 1,030 1,038 1,012 1,027 2,700
2017/05/18 1,022 1,030 1,012 1,019 2,500
2017/05/17 1,049 1,049 1,025 1,026 1,500
2017/05/16 1,048 1,048 1,016 1,019 3,500
2017/05/15 1,045 1,051 1,040 1,042 5,000
2017/05/12 1,078 1,078 1,031 1,044 5,200
2017/05/11 1,097 1,097 1,080 1,087 4,300
2017/05/10 1,087 1,097 1,046 1,095 6,800
2017/05/09 1,058 1,090 1,058 1,087 6,900
2017/05/08 1,055 1,082 1,049 1,052 7,200
2017/05/02 1,035 1,063 1,035 1,051 26,800
2017/05/01 1,027 1,040 1,018 1,035 6,100
2017/04/28 1,020 1,051 1,009 1,027 5,400
2017/04/27 1,005 1,020 999 1,020 18,700
2017/04/26 1,016 1,023 1,006 1,014 4,400
2017/04/25 1,015 1,022 1,004 1,016 3,600
2017/04/24 1,024 1,024 999 1,013 1,800
2017/04/21 1,009 1,050 1,009 1,024 1,900
2017/04/20 1,032 1,032 1,006 1,006 2,400
2017/04/19 1,001 1,030 1,001 1,002 8,000
2017/04/18 1,036 1,036 999 1,001 3,600
2017/04/17 990 992 990 992 600
2017/04/14 996 1,004 986 994 3,900
2017/04/13 1,004 1,004 995 996 1,600
2017/04/12 1,033 1,033 985 989 10,200
2017/04/11 1,035 1,035 1,002 1,014 4,200
2017/04/10 1,048 1,050 1,019 1,035 5,400
2017/04/07 1,009 1,048 1,009 1,045 7,100
2017/04/06 1,026 1,026 1,009 1,009 1,400
2017/04/05 1,054 1,054 1,025 1,026 4,700
2017/04/04 1,041 1,074 1,036 1,054 6,100
2017/04/03 1,050 1,050 1,003 1,036 8,300
2017/03/31 1,075 1,093 1,052 1,052 8,600
2017/03/30 1,111 1,111 1,078 1,080 2,300
2017/03/29 1,124 1,127 1,083 1,111 2,000
2017/03/28 1,090 1,118 1,089 1,118 8,700
2017/03/27 1,089 1,100 1,085 1,090 6,600
2017/03/24 1,104 1,119 1,104 1,106 2,100
2017/03/23 1,110 1,130 1,105 1,108 4,100
2017/03/22 1,100 1,138 1,100 1,119 5,100
2017/03/21 1,115 1,140 1,111 1,118 2,500
2017/03/17 1,121 1,136 1,121 1,130 2,000
2017/03/16 1,116 1,140 1,116 1,140 2,100
2017/03/15 1,140 1,140 1,118 1,118 900
2017/03/14 1,140 1,140 1,124 1,136 9,800
2017/03/13 1,132 1,140 1,132 1,132 1,800
2017/03/10 1,133 1,133 1,132 1,132 3,900
2017/03/09 1,126 1,131 1,121 1,128 7,900
2017/03/08 1,118 1,128 1,112 1,116 4,300
2017/03/07 1,125 1,135 1,113 1,130 1,800
2017/03/06 1,117 1,140 1,117 1,136 2,300
2017/03/03 1,117 1,136 1,117 1,126 2,600
2017/03/02 1,135 1,135 1,120 1,122 1,300
2017/03/01 1,134 1,145 1,114 1,135 5,800
2017/02/28 1,140 1,140 1,130 1,135 1,700
2017/02/27 1,120 1,134 1,120 1,134 2,000
2017/02/24 1,118 1,130 1,118 1,124 1,300
2017/02/23 1,130 1,135 1,116 1,127 2,800
2017/02/22 1,130 1,130 1,125 1,125 2,200
2017/02/21 1,128 1,129 1,117 1,129 1,400
2017/02/20 1,131 1,145 1,123 1,135 3,200
2017/02/17 1,135 1,148 1,122 1,148 3,100
2017/02/16 1,145 1,145 1,120 1,135 3,700
2017/02/15 1,150 1,150 1,133 1,143 3,200
2017/02/14 1,149 1,154 1,140 1,152 3,900
2017/02/13 1,134 1,170 1,105 1,138 10,800
2017/02/10 1,170 1,170 1,160 1,164 3,600
2017/02/09 1,180 1,180 1,153 1,170 20,800
2017/02/08 1,130 1,180 1,111 1,150 13,800
2017/02/07 1,130 1,130 1,111 1,125 2,800
2017/02/06 1,114 1,127 1,114 1,126 600
2017/02/03 1,129 1,134 1,099 1,120 4,900
2017/02/02 1,130 1,130 1,123 1,129 5,100
2017/02/01 1,090 1,129 1,090 1,125 2,600
2017/01/31 1,113 1,113 1,100 1,109 2,500
2017/01/30 1,113 1,116 1,112 1,114 1,500
2017/01/27 1,106 1,109 1,102 1,107 900
2017/01/26 1,110 1,110 1,100 1,106 900
2017/01/25 1,098 1,107 1,098 1,105 1,300
2017/01/24 1,080 1,100 1,073 1,098 1,100
2017/01/23 1,090 1,110 1,085 1,099 4,100
2017/01/20 1,080 1,107 1,080 1,096 6,200
2017/01/19 1,093 1,102 1,093 1,102 1,300
2017/01/18 1,091 1,107 1,081 1,097 2,800
2017/01/17 1,113 1,113 1,090 1,106 8,700
2017/01/16 1,110 1,117 1,107 1,112 2,500
2017/01/13 1,130 1,130 1,116 1,124 2,300
2017/01/12 1,130 1,130 1,060 1,104 9,900
2017/01/11 1,136 1,141 1,134 1,138 3,200
2017/01/10 1,141 1,151 1,141 1,147 3,000
2017/01/06 1,148 1,168 1,145 1,156 9,900
2017/01/05 1,118 1,141 1,103 1,137 11,200
2017/01/04 1,098 1,126 1,098 1,117 7,800

このページの先頭へ