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

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
2026/01/27 1,076 1,085 1,070 1,070 6,000
2026/01/26 1,081 1,089 1,072 1,080 15,100
2026/01/23 1,075 1,090 1,062 1,070 6,900
2026/01/22 1,064 1,089 1,060 1,075 4,700
2026/01/21 1,080 1,080 1,053 1,060 7,400
2026/01/20 1,117 1,117 1,052 1,080 24,300
2026/01/19 1,113 1,187 1,113 1,127 20,100
2026/01/16 1,080 1,104 1,076 1,104 6,800
2026/01/15 1,057 1,084 1,057 1,080 8,300
2026/01/14 1,066 1,075 1,052 1,068 11,000
2026/01/13 1,073 1,088 1,040 1,072 16,500
2026/01/09 1,063 1,075 1,059 1,065 7,000
2026/01/08 1,082 1,090 1,068 1,068 12,400
2026/01/07 1,063 1,084 1,063 1,074 7,100
2026/01/06 1,066 1,075 1,066 1,067 4,600
2026/01/05 1,073 1,085 1,066 1,066 5,900
2025/12/30 1,090 1,090 1,074 1,074 6,900
2025/12/29 1,087 1,097 1,082 1,082 33,100
2025/12/26 1,129 1,129 1,080 1,110 75,400
2025/12/25 1,132 1,133 1,119 1,126 47,400
2025/12/24 1,125 1,127 1,112 1,115 20,400
2025/12/23 1,138 1,142 1,115 1,124 13,300
2025/12/22 1,163 1,163 1,135 1,136 30,200
2025/12/19 1,100 1,155 1,100 1,155 25,500
2025/12/18 1,124 1,126 1,105 1,108 39,700
2025/12/17 1,139 1,144 1,107 1,107 18,500
2025/12/16 1,107 1,139 1,107 1,136 18,500
2025/12/15 1,057 1,087 1,057 1,087 7,800
2025/12/12 1,065 1,076 1,061 1,067 5,400
2025/12/11 1,089 1,091 1,051 1,054 13,600
2025/12/10 1,098 1,109 1,092 1,092 4,100
2025/12/09 1,100 1,100 1,070 1,089 4,900
2025/12/08 1,058 1,100 1,058 1,099 19,300
2025/12/05 1,124 1,127 1,080 1,082 12,500
2025/12/04 1,102 1,125 1,102 1,121 8,100
2025/12/03 1,121 1,130 1,102 1,102 9,700
2025/12/02 1,159 1,159 1,124 1,124 10,400
2025/12/01 1,191 1,195 1,152 1,165 14,700
2025/11/28 1,193 1,203 1,191 1,195 7,100
2025/11/27 1,185 1,212 1,185 1,205 11,800
2025/11/26 1,198 1,218 1,185 1,185 9,500
2025/11/25 1,199 1,214 1,190 1,198 21,900
2025/11/21 1,151 1,195 1,151 1,195 13,500
2025/11/20 1,153 1,178 1,153 1,175 11,300
2025/11/19 1,175 1,186 1,157 1,158 16,400
2025/11/18 1,140 1,175 1,129 1,175 20,000
2025/11/17 1,122 1,145 1,101 1,143 17,400
2025/11/14 1,145 1,167 1,116 1,129 16,300
2025/11/13 1,151 1,170 1,138 1,150 28,100
2025/11/12 1,103 1,164 1,103 1,157 18,700
2025/11/11 1,061 1,135 1,057 1,103 37,200
2025/11/10 953 1,076 953 1,064 89,800
2025/11/07 938 943 938 938 4,400
2025/11/06 942 960 941 944 4,900
2025/11/05 966 966 932 939 8,600
2025/11/04 990 990 958 958 11,000
2025/10/31 967 975 940 975 9,800
2025/10/30 940 979 940 967 47,300
2025/10/29 941 954 940 950 4,800
2025/10/28 985 993 938 938 11,500
2025/10/27 991 991 973 989 16,300
2025/10/24 963 972 956 964 4,400
2025/10/23 950 970 950 954 3,800
2025/10/22 946 958 935 956 17,000
2025/10/21 960 960 944 946 3,300
2025/10/20 928 950 928 945 4,400
2025/10/17 950 950 920 933 4,200
2025/10/16 921 942 921 942 4,800
2025/10/15 943 946 934 934 4,100
2025/10/14 958 960 916 941 19,600
2025/10/10 965 980 954 973 9,200
2025/10/09 978 981 968 980 8,700
2025/10/08 947 975 947 970 16,000
2025/10/07 958 958 933 947 7,800
2025/10/06 940 964 940 947 6,800
2025/10/03 930 940 930 935 3,500
2025/10/02 933 939 929 930 7,100
2025/10/01 961 963 933 933 11,800
2025/09/30 977 977 962 962 6,900
2025/09/29 980 990 971 978 8,600
2025/09/26 996 997 985 990 11,100
2025/09/25 1,002 1,002 993 1,000 9,900
2025/09/24 1,000 1,004 993 999 8,400
2025/09/22 1,001 1,011 990 996 11,300
2025/09/19 1,006 1,010 981 999 13,700
2025/09/18 989 1,015 989 1,010 15,900
2025/09/17 974 1,009 970 989 23,700
2025/09/16 961 989 960 981 13,500
2025/09/12 969 989 948 961 24,100
2025/09/11 981 989 976 976 4,200
2025/09/10 989 998 981 981 10,300
2025/09/09 988 1,000 985 996 12,100
2025/09/08 997 1,014 988 988 13,600
2025/09/05 997 1,006 996 998 12,300
2025/09/04 998 1,010 995 1,000 20,900
2025/09/03 977 1,018 975 1,005 47,900
2025/09/02 934 984 934 977 28,900
2025/09/01 913 950 913 937 28,400
2025/08/29 914 922 901 915 10,400
2025/08/28 907 914 900 914 7,600
2025/08/27 922 922 909 910 12,200
2025/08/26 926 926 920 921 5,200
2025/08/25 930 932 920 923 12,400
2025/08/22 912 935 912 924 21,800
2025/08/21 899 921 899 909 8,300
2025/08/20 935 935 897 897 23,400
2025/08/19 933 940 921 930 18,100
2025/08/18 900 955 900 930 50,900
2025/08/15 915 915 894 903 14,900
2025/08/14 910 913 899 903 14,800
2025/08/13 893 920 868 918 49,800
2025/08/12 854 893 854 889 44,800
2025/08/08 870 870 829 866 79,100
2025/08/07 811 815 808 810 11,900
2025/08/06 810 811 805 808 7,600
2025/08/05 809 817 805 806 12,500
2025/08/04 802 806 802 804 6,400
2025/08/01 794 805 794 804 9,800
2025/07/31 784 794 784 794 6,000
2025/07/30 796 800 784 784 37,800
2025/07/29 799 808 796 796 9,200
2025/07/28 802 809 795 796 12,000
2025/07/25 796 810 793 802 20,800
2025/07/24 781 793 775 791 19,900
2025/07/23 767 782 767 781 10,200
2025/07/22 763 773 763 767 8,500
2025/07/18 767 774 762 762 11,100
2025/07/17 770 776 767 767 9,800
2025/07/16 771 777 770 770 5,600
2025/07/15 782 782 771 771 8,100
2025/07/14 772 785 772 780 8,600
2025/07/11 787 787 772 772 13,400
2025/07/10 768 791 763 785 25,800
2025/07/09 765 773 761 762 19,300
2025/07/08 782 782 763 765 27,200
2025/07/07 788 793 784 784 8,900
2025/07/04 788 792 783 784 9,100
2025/07/03 783 787 770 780 16,100
2025/07/02 770 798 767 773 26,900
2025/07/01 809 810 778 778 40,500
2025/06/30 831 832 808 809 33,100
2025/06/27 860 860 822 836 100,900
2025/06/26 870 890 864 879 100,900
2025/06/25 858 862 851 862 56,900
2025/06/24 854 854 848 853 32,500
2025/06/23 857 860 848 848 39,200
2025/06/20 860 864 855 855 17,000
2025/06/19 870 870 861 862 22,500
2025/06/18 865 875 864 870 11,700
2025/06/17 861 874 853 865 27,600
2025/06/16 851 851 844 848 18,300
2025/06/13 860 861 835 840 30,300
2025/06/12 865 868 860 860 11,400
2025/06/11 868 876 864 864 21,000
2025/06/10 873 881 868 868 14,800
2025/06/09 862 873 862 870 12,200
2025/06/06 871 874 850 855 19,800
2025/06/05 863 872 862 862 13,200
2025/06/04 867 883 861 862 53,700
2025/06/03 866 870 858 858 13,300
2025/06/02 867 871 858 858 17,500
2025/05/30 850 874 850 869 18,500
2025/05/29 852 861 849 850 47,700
2025/05/28 893 893 842 851 171,800
2025/05/27 870 883 867 883 15,000
2025/05/26 858 867 855 867 15,700
2025/05/23 850 862 840 848 16,900
2025/05/22 836 845 836 844 12,900
2025/05/21 843 849 839 839 14,600
2025/05/20 837 842 832 842 14,700
2025/05/19 815 831 815 822 27,700
2025/05/16 829 856 829 845 20,300
2025/05/15 840 840 828 828 9,100
2025/05/14 827 838 827 827 7,100
2025/05/13 819 848 819 826 26,400
2025/05/12 801 827 801 806 26,600
2025/05/09 823 823 801 802 15,800
2025/05/08 813 813 796 812 8,300
2025/05/07 799 807 797 807 11,200
2025/05/02 811 811 794 804 11,300
2025/05/01 801 804 797 798 8,000
2025/04/30 790 801 786 801 11,900
2025/04/28 810 812 792 792 22,800
2025/04/25 821 821 805 808 21,100
2025/04/24 818 830 776 830 64,200
2025/04/23 822 833 814 815 19,600
2025/04/22 827 832 816 816 13,700
2025/04/21 824 834 820 821 18,300
2025/04/18 808 827 806 823 10,600
2025/04/17 800 812 798 804 9,700
2025/04/16 792 810 791 799 20,300
2025/04/15 803 804 791 792 10,500
2025/04/14 786 797 773 793 8,600
2025/04/11 765 784 749 771 11,900
2025/04/10 781 781 752 767 11,700
2025/04/09 718 731 707 717 11,600
2025/04/08 700 749 700 736 26,700
2025/04/07 667 701 667 670 34,300
2025/04/04 760 760 702 729 54,900
2025/04/03 780 792 760 771 21,400

このページの先頭へ