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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,408 | 1,423 | 1,391 | 1,400 | 12,800 |
| 2024/07/25 | 1,390 | 1,448 | 1,383 | 1,414 | 29,300 |
| 2024/07/24 | 1,395 | 1,428 | 1,391 | 1,420 | 25,700 |
| 2024/07/23 | 1,430 | 1,439 | 1,394 | 1,399 | 42,300 |
| 2024/07/22 | 1,465 | 1,479 | 1,430 | 1,441 | 19,000 |
| 2024/07/19 | 1,466 | 1,515 | 1,460 | 1,485 | 46,300 |
| 2024/07/18 | 1,461 | 1,491 | 1,438 | 1,443 | 38,500 |
| 2024/07/17 | 1,494 | 1,516 | 1,461 | 1,477 | 44,600 |
| 2024/07/16 | 1,652 | 1,676 | 1,455 | 1,464 | 132,600 |
| 2024/07/12 | 1,650 | 1,711 | 1,650 | 1,711 | 55,400 |
| 2024/07/11 | 1,649 | 1,689 | 1,626 | 1,683 | 71,000 |
| 2024/07/10 | 1,648 | 1,666 | 1,616 | 1,649 | 64,900 |
| 2024/07/09 | 1,547 | 1,610 | 1,547 | 1,608 | 60,700 |
| 2024/07/08 | 1,461 | 1,537 | 1,461 | 1,527 | 67,800 |
| 2024/07/05 | 1,463 | 1,476 | 1,429 | 1,456 | 36,500 |
| 2024/07/04 | 1,446 | 1,468 | 1,431 | 1,460 | 31,600 |
| 2024/07/03 | 1,406 | 1,460 | 1,391 | 1,444 | 50,900 |
| 2024/07/02 | 1,377 | 1,413 | 1,373 | 1,405 | 52,300 |
| 2024/07/01 | 1,334 | 1,380 | 1,322 | 1,377 | 40,700 |
| 2024/06/28 | 1,335 | 1,335 | 1,303 | 1,313 | 36,400 |
| 2024/06/27 | 1,286 | 1,357 | 1,278 | 1,352 | 158,300 |
| 2024/06/26 | 1,314 | 1,331 | 1,284 | 1,284 | 246,900 |
| 2024/06/25 | 1,300 | 1,309 | 1,284 | 1,284 | 69,300 |
| 2024/06/24 | 1,300 | 1,320 | 1,286 | 1,309 | 47,100 |
| 2024/06/21 | 1,315 | 1,342 | 1,301 | 1,301 | 36,800 |
| 2024/06/20 | 1,340 | 1,340 | 1,306 | 1,328 | 34,600 |
| 2024/06/19 | 1,360 | 1,377 | 1,327 | 1,340 | 33,900 |
| 2024/06/18 | 1,314 | 1,362 | 1,314 | 1,360 | 50,200 |
| 2024/06/17 | 1,265 | 1,294 | 1,255 | 1,288 | 19,800 |
| 2024/06/14 | 1,231 | 1,286 | 1,211 | 1,273 | 29,700 |
| 2024/06/13 | 1,272 | 1,283 | 1,243 | 1,244 | 33,000 |
| 2024/06/12 | 1,271 | 1,306 | 1,245 | 1,283 | 40,000 |
| 2024/06/11 | 1,325 | 1,325 | 1,278 | 1,285 | 40,200 |
| 2024/06/10 | 1,296 | 1,332 | 1,296 | 1,328 | 18,400 |
| 2024/06/07 | 1,334 | 1,350 | 1,295 | 1,295 | 28,900 |
| 2024/06/06 | 1,348 | 1,400 | 1,335 | 1,340 | 31,000 |
| 2024/06/05 | 1,344 | 1,355 | 1,338 | 1,340 | 17,500 |
| 2024/06/04 | 1,328 | 1,372 | 1,327 | 1,357 | 31,600 |
| 2024/06/03 | 1,356 | 1,364 | 1,321 | 1,329 | 30,000 |
| 2024/05/31 | 1,338 | 1,361 | 1,321 | 1,355 | 32,800 |
| 2024/05/30 | 1,288 | 1,347 | 1,286 | 1,347 | 42,900 |
| 2024/05/29 | 1,330 | 1,349 | 1,301 | 1,316 | 54,300 |
| 2024/05/28 | 1,398 | 1,398 | 1,340 | 1,340 | 22,700 |
| 2024/05/27 | 1,419 | 1,428 | 1,367 | 1,398 | 30,600 |
| 2024/05/24 | 1,370 | 1,413 | 1,358 | 1,407 | 28,500 |
| 2024/05/23 | 1,415 | 1,415 | 1,397 | 1,400 | 14,600 |
| 2024/05/22 | 1,440 | 1,451 | 1,403 | 1,403 | 17,200 |
| 2024/05/21 | 1,448 | 1,465 | 1,435 | 1,446 | 46,300 |
| 2024/05/20 | 1,405 | 1,435 | 1,390 | 1,403 | 32,900 |
| 2024/05/17 | 1,373 | 1,408 | 1,368 | 1,405 | 25,900 |
| 2024/05/16 | 1,395 | 1,420 | 1,375 | 1,375 | 30,900 |
| 2024/05/15 | 1,422 | 1,422 | 1,373 | 1,396 | 61,700 |
| 2024/05/14 | 1,384 | 1,473 | 1,370 | 1,446 | 108,200 |
| 2024/05/13 | 1,331 | 1,362 | 1,278 | 1,305 | 71,200 |
| 2024/05/10 | 1,365 | 1,384 | 1,351 | 1,361 | 58,400 |
| 2024/05/09 | 1,377 | 1,384 | 1,358 | 1,370 | 28,000 |
| 2024/05/08 | 1,422 | 1,430 | 1,374 | 1,407 | 37,000 |
| 2024/05/07 | 1,429 | 1,434 | 1,405 | 1,420 | 20,000 |
| 2024/05/02 | 1,409 | 1,435 | 1,403 | 1,408 | 34,600 |
| 2024/05/01 | 1,445 | 1,445 | 1,387 | 1,412 | 55,900 |
| 2024/04/30 | 1,488 | 1,509 | 1,456 | 1,475 | 77,300 |
| 2024/04/26 | 1,424 | 1,470 | 1,408 | 1,458 | 74,900 |
| 2024/04/25 | 1,427 | 1,463 | 1,411 | 1,420 | 111,000 |
| 2024/04/24 | 1,401 | 1,474 | 1,400 | 1,448 | 89,500 |
| 2024/04/23 | 1,349 | 1,390 | 1,316 | 1,389 | 52,600 |
| 2024/04/22 | 1,340 | 1,358 | 1,325 | 1,341 | 17,300 |
| 2024/04/19 | 1,345 | 1,363 | 1,298 | 1,326 | 27,400 |
| 2024/04/18 | 1,324 | 1,350 | 1,259 | 1,343 | 32,400 |
| 2024/04/17 | 1,368 | 1,385 | 1,320 | 1,325 | 78,400 |
| 2024/04/16 | 1,383 | 1,416 | 1,335 | 1,338 | 61,700 |
| 2024/04/15 | 1,425 | 1,450 | 1,400 | 1,411 | 74,700 |
| 2024/04/12 | 1,430 | 1,452 | 1,405 | 1,432 | 66,200 |
| 2024/04/11 | 1,387 | 1,430 | 1,383 | 1,415 | 41,700 |
| 2024/04/10 | 1,336 | 1,400 | 1,331 | 1,397 | 45,600 |
| 2024/04/09 | 1,347 | 1,358 | 1,320 | 1,334 | 41,200 |
| 2024/04/08 | 1,340 | 1,359 | 1,303 | 1,340 | 54,200 |
| 2024/04/05 | 1,246 | 1,339 | 1,246 | 1,329 | 59,000 |
| 2024/04/04 | 1,275 | 1,275 | 1,223 | 1,254 | 39,900 |
| 2024/04/03 | 1,233 | 1,320 | 1,230 | 1,286 | 47,400 |
| 2024/04/02 | 1,336 | 1,336 | 1,231 | 1,258 | 48,600 |
| 2024/04/01 | 1,326 | 1,361 | 1,325 | 1,336 | 40,500 |
| 2024/03/29 | 1,331 | 1,337 | 1,294 | 1,326 | 55,400 |
| 2024/03/28 | 1,301 | 1,365 | 1,290 | 1,323 | 84,400 |
| 2024/03/27 | 1,296 | 1,315 | 1,287 | 1,301 | 42,500 |
| 2024/03/26 | 1,258 | 1,317 | 1,258 | 1,295 | 52,700 |
| 2024/03/25 | 1,289 | 1,289 | 1,244 | 1,258 | 34,900 |
| 2024/03/22 | 1,259 | 1,279 | 1,240 | 1,270 | 41,300 |
| 2024/03/21 | 1,297 | 1,298 | 1,260 | 1,289 | 59,300 |
| 2024/03/19 | 1,187 | 1,243 | 1,175 | 1,243 | 56,400 |
| 2024/03/18 | 1,125 | 1,171 | 1,125 | 1,171 | 57,100 |
| 2024/03/15 | 1,103 | 1,153 | 1,096 | 1,143 | 39,500 |
| 2024/03/14 | 1,105 | 1,120 | 1,088 | 1,106 | 43,300 |
| 2024/03/13 | 1,055 | 1,135 | 1,055 | 1,120 | 95,100 |
| 2024/03/12 | 1,010 | 1,046 | 1,001 | 1,039 | 21,600 |
| 2024/03/11 | 1,026 | 1,026 | 977 | 1,006 | 54,000 |
| 2024/03/08 | 1,025 | 1,037 | 1,015 | 1,026 | 31,300 |
| 2024/03/07 | 1,024 | 1,050 | 1,020 | 1,046 | 25,700 |
| 2024/03/06 | 1,021 | 1,024 | 999 | 1,010 | 27,300 |
| 2024/03/05 | 992 | 1,028 | 991 | 1,028 | 35,600 |
| 2024/03/04 | 1,004 | 1,004 | 986 | 991 | 34,400 |
| 2024/03/01 | 1,019 | 1,019 | 1,003 | 1,004 | 14,000 |
| 2024/02/29 | 1,030 | 1,031 | 1,006 | 1,010 | 15,800 |
| 2024/02/28 | 1,044 | 1,044 | 1,032 | 1,033 | 16,800 |
| 2024/02/27 | 1,043 | 1,044 | 1,031 | 1,044 | 18,200 |
| 2024/02/26 | 1,035 | 1,043 | 1,025 | 1,043 | 22,200 |
| 2024/02/22 | 1,048 | 1,048 | 1,003 | 1,003 | 24,500 |
| 2024/02/21 | 1,027 | 1,027 | 1,002 | 1,006 | 14,100 |
| 2024/02/20 | 1,029 | 1,038 | 1,023 | 1,027 | 7,000 |
| 2024/02/19 | 1,048 | 1,048 | 1,020 | 1,024 | 12,400 |
| 2024/02/16 | 1,053 | 1,053 | 1,043 | 1,045 | 27,600 |
| 2024/02/15 | 1,020 | 1,054 | 1,010 | 1,053 | 62,700 |
| 2024/02/14 | 959 | 982 | 958 | 978 | 21,500 |
| 2024/02/13 | 975 | 976 | 954 | 961 | 38,600 |
| 2024/02/09 | 950 | 978 | 929 | 974 | 57,600 |
| 2024/02/08 | 936 | 936 | 919 | 920 | 6,800 |
| 2024/02/07 | 938 | 941 | 935 | 935 | 6,600 |
| 2024/02/06 | 922 | 940 | 922 | 937 | 8,200 |
| 2024/02/05 | 921 | 921 | 908 | 910 | 8,600 |
| 2024/02/02 | 940 | 941 | 922 | 922 | 10,000 |
| 2024/02/01 | 938 | 946 | 938 | 938 | 5,100 |
| 2024/01/31 | 944 | 956 | 939 | 947 | 12,000 |
| 2024/01/30 | 951 | 951 | 938 | 944 | 19,200 |
| 2024/01/29 | 936 | 950 | 927 | 950 | 19,600 |
| 2024/01/26 | 944 | 944 | 920 | 926 | 16,800 |
| 2024/01/25 | 899 | 946 | 885 | 944 | 70,400 |
| 2024/01/24 | 887 | 890 | 886 | 886 | 5,600 |
| 2024/01/23 | 896 | 899 | 886 | 886 | 6,400 |
| 2024/01/22 | 895 | 897 | 889 | 893 | 8,400 |
| 2024/01/19 | 874 | 893 | 874 | 890 | 7,600 |
| 2024/01/18 | 878 | 887 | 876 | 876 | 3,800 |
| 2024/01/17 | 879 | 892 | 876 | 880 | 15,200 |
| 2024/01/16 | 885 | 885 | 877 | 877 | 5,800 |
| 2024/01/15 | 889 | 890 | 880 | 884 | 8,900 |
| 2024/01/12 | 886 | 886 | 876 | 882 | 5,100 |
| 2024/01/11 | 878 | 890 | 877 | 886 | 16,400 |
| 2024/01/10 | 875 | 880 | 869 | 874 | 10,700 |
| 2024/01/09 | 868 | 883 | 868 | 870 | 12,700 |
| 2024/01/05 | 850 | 859 | 850 | 855 | 4,300 |
| 2024/01/04 | 846 | 855 | 845 | 854 | 4,000 |
| 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 |