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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/02 | 809 | 810 | 785 | 796 | 21,100 |
| 2025/04/01 | 813 | 827 | 807 | 807 | 15,400 |
| 2025/03/31 | 835 | 835 | 811 | 812 | 15,900 |
| 2025/03/28 | 827 | 838 | 819 | 832 | 18,200 |
| 2025/03/27 | 831 | 832 | 817 | 830 | 13,800 |
| 2025/03/26 | 837 | 842 | 823 | 831 | 20,900 |
| 2025/03/25 | 822 | 834 | 815 | 829 | 34,800 |
| 2025/03/24 | 809 | 816 | 809 | 814 | 15,400 |
| 2025/03/21 | 802 | 809 | 802 | 809 | 9,800 |
| 2025/03/19 | 800 | 805 | 800 | 802 | 9,400 |
| 2025/03/18 | 800 | 804 | 794 | 800 | 7,700 |
| 2025/03/17 | 806 | 808 | 795 | 800 | 9,800 |
| 2025/03/14 | 800 | 807 | 798 | 807 | 9,400 |
| 2025/03/13 | 810 | 812 | 800 | 809 | 7,100 |
| 2025/03/12 | 816 | 819 | 806 | 813 | 8,800 |
| 2025/03/11 | 789 | 816 | 770 | 816 | 31,500 |
| 2025/03/10 | 815 | 815 | 791 | 801 | 20,000 |
| 2025/03/07 | 811 | 819 | 804 | 805 | 13,800 |
| 2025/03/06 | 815 | 820 | 811 | 817 | 12,700 |
| 2025/03/05 | 821 | 826 | 810 | 819 | 15,900 |
| 2025/03/04 | 801 | 814 | 786 | 814 | 31,800 |
| 2025/03/03 | 807 | 811 | 791 | 801 | 21,500 |
| 2025/02/28 | 828 | 828 | 793 | 793 | 44,600 |
| 2025/02/27 | 808 | 828 | 801 | 828 | 21,100 |
| 2025/02/26 | 805 | 829 | 805 | 807 | 32,500 |
| 2025/02/25 | 790 | 810 | 785 | 798 | 48,600 |
| 2025/02/21 | 775 | 802 | 761 | 790 | 62,300 |
| 2025/02/20 | 765 | 768 | 753 | 753 | 26,600 |
| 2025/02/19 | 765 | 770 | 760 | 761 | 15,900 |
| 2025/02/18 | 760 | 763 | 751 | 763 | 15,900 |
| 2025/02/17 | 742 | 767 | 741 | 760 | 49,400 |
| 2025/02/14 | 745 | 745 | 736 | 736 | 8,600 |
| 2025/02/13 | 744 | 744 | 733 | 742 | 7,700 |
| 2025/02/12 | 742 | 748 | 731 | 731 | 13,100 |
| 2025/02/10 | 726 | 736 | 724 | 736 | 7,500 |
| 2025/02/07 | 730 | 730 | 722 | 723 | 7,900 |
| 2025/02/06 | 730 | 738 | 727 | 730 | 7,200 |
| 2025/02/05 | 715 | 739 | 714 | 729 | 28,700 |
| 2025/02/04 | 706 | 712 | 697 | 709 | 10,600 |
| 2025/02/03 | 725 | 725 | 702 | 702 | 25,500 |
| 2025/01/31 | 726 | 728 | 717 | 722 | 14,800 |
| 2025/01/30 | 709 | 733 | 709 | 733 | 16,100 |
| 2025/01/29 | 711 | 713 | 706 | 709 | 10,200 |
| 2025/01/28 | 705 | 718 | 700 | 709 | 29,000 |
| 2025/01/27 | 705 | 705 | 691 | 705 | 28,400 |
| 2025/01/24 | 681 | 695 | 679 | 695 | 24,000 |
| 2025/01/23 | 681 | 681 | 672 | 676 | 10,900 |
| 2025/01/22 | 673 | 681 | 672 | 679 | 10,200 |
| 2025/01/21 | 667 | 673 | 663 | 673 | 11,500 |
| 2025/01/20 | 655 | 671 | 653 | 665 | 13,900 |
| 2025/01/17 | 654 | 662 | 653 | 653 | 7,700 |
| 2025/01/16 | 667 | 668 | 655 | 655 | 20,300 |
| 2025/01/15 | 676 | 678 | 666 | 666 | 22,500 |
| 2025/01/14 | 688 | 690 | 675 | 676 | 23,400 |
| 2025/01/10 | 676 | 692 | 676 | 688 | 11,800 |
| 2025/01/09 | 691 | 691 | 674 | 676 | 32,400 |
| 2025/01/08 | 691 | 701 | 690 | 690 | 21,400 |
| 2025/01/07 | 693 | 698 | 684 | 688 | 21,300 |
| 2025/01/06 | 696 | 698 | 690 | 691 | 18,000 |
| 2024/12/30 | 700 | 700 | 685 | 696 | 26,800 |
| 2024/12/27 | 685 | 698 | 678 | 698 | 29,200 |
| 2024/12/26 | 665 | 679 | 664 | 675 | 45,800 |
| 2024/12/25 | 671 | 671 | 656 | 665 | 54,000 |
| 2024/12/24 | 672 | 676 | 664 | 665 | 60,400 |
| 2024/12/23 | 681 | 682 | 665 | 677 | 50,300 |
| 2024/12/20 | 678 | 702 | 678 | 681 | 51,700 |
| 2024/12/19 | 653 | 688 | 653 | 674 | 61,200 |
| 2024/12/18 | 645 | 668 | 645 | 653 | 114,000 |
| 2024/12/17 | 658 | 658 | 636 | 642 | 100,800 |
| 2024/12/16 | 685 | 685 | 646 | 648 | 179,700 |
| 2024/12/13 | 709 | 709 | 685 | 687 | 121,300 |
| 2024/12/12 | 737 | 740 | 712 | 712 | 112,300 |
| 2024/12/11 | 787 | 787 | 728 | 741 | 257,000 |
| 2024/12/10 | 850 | 854 | 845 | 850 | 21,100 |
| 2024/12/09 | 840 | 850 | 839 | 846 | 17,400 |
| 2024/12/06 | 843 | 848 | 835 | 841 | 19,200 |
| 2024/12/05 | 846 | 858 | 845 | 845 | 25,200 |
| 2024/12/04 | 854 | 859 | 844 | 844 | 20,900 |
| 2024/12/03 | 836 | 856 | 836 | 856 | 22,900 |
| 2024/12/02 | 836 | 847 | 832 | 837 | 23,100 |
| 2024/11/29 | 861 | 861 | 835 | 835 | 34,300 |
| 2024/11/28 | 852 | 871 | 852 | 861 | 14,500 |
| 2024/11/27 | 879 | 879 | 862 | 865 | 11,700 |
| 2024/11/26 | 898 | 901 | 874 | 885 | 18,100 |
| 2024/11/25 | 890 | 893 | 873 | 878 | 14,800 |
| 2024/11/22 | 880 | 883 | 868 | 881 | 15,100 |
| 2024/11/21 | 866 | 878 | 866 | 873 | 12,300 |
| 2024/11/20 | 854 | 864 | 850 | 862 | 14,900 |
| 2024/11/19 | 852 | 861 | 834 | 850 | 47,400 |
| 2024/11/18 | 867 | 871 | 863 | 866 | 13,700 |
| 2024/11/15 | 884 | 884 | 870 | 872 | 10,400 |
| 2024/11/14 | 880 | 885 | 874 | 874 | 12,000 |
| 2024/11/13 | 874 | 880 | 861 | 879 | 32,400 |
| 2024/11/12 | 842 | 884 | 842 | 874 | 41,000 |
| 2024/11/11 | 881 | 889 | 818 | 834 | 198,300 |
| 2024/11/08 | 940 | 950 | 904 | 909 | 36,600 |
| 2024/11/07 | 933 | 943 | 932 | 936 | 9,300 |
| 2024/11/06 | 941 | 941 | 930 | 934 | 13,000 |
| 2024/11/05 | 934 | 941 | 923 | 933 | 8,100 |
| 2024/11/01 | 929 | 945 | 921 | 922 | 11,600 |
| 2024/10/31 | 923 | 940 | 923 | 936 | 7,900 |
| 2024/10/30 | 944 | 944 | 923 | 927 | 20,700 |
| 2024/10/29 | 924 | 946 | 924 | 941 | 13,000 |
| 2024/10/28 | 897 | 926 | 897 | 924 | 26,900 |
| 2024/10/25 | 916 | 917 | 888 | 895 | 24,700 |
| 2024/10/24 | 898 | 909 | 896 | 906 | 18,200 |
| 2024/10/23 | 913 | 919 | 896 | 898 | 39,900 |
| 2024/10/22 | 932 | 932 | 913 | 913 | 31,800 |
| 2024/10/21 | 939 | 947 | 932 | 932 | 5,400 |
| 2024/10/18 | 935 | 938 | 927 | 931 | 9,200 |
| 2024/10/17 | 932 | 942 | 924 | 934 | 11,000 |
| 2024/10/16 | 951 | 956 | 932 | 932 | 20,500 |
| 2024/10/15 | 949 | 965 | 942 | 953 | 18,200 |
| 2024/10/11 | 948 | 950 | 937 | 937 | 11,400 |
| 2024/10/10 | 977 | 977 | 949 | 950 | 14,300 |
| 2024/10/09 | 978 | 980 | 961 | 966 | 18,100 |
| 2024/10/08 | 976 | 989 | 968 | 975 | 24,300 |
| 2024/10/07 | 999 | 1,007 | 982 | 982 | 27,600 |
| 2024/10/04 | 999 | 999 | 984 | 990 | 11,500 |
| 2024/10/03 | 992 | 1,002 | 984 | 989 | 18,000 |
| 2024/10/02 | 999 | 1,000 | 977 | 977 | 15,600 |
| 2024/10/01 | 960 | 1,016 | 960 | 1,003 | 17,100 |
| 2024/09/30 | 977 | 982 | 953 | 956 | 34,500 |
| 2024/09/27 | 1,009 | 1,025 | 991 | 992 | 23,900 |
| 2024/09/26 | 974 | 995 | 970 | 995 | 26,600 |
| 2024/09/25 | 982 | 987 | 960 | 967 | 20,100 |
| 2024/09/24 | 988 | 994 | 964 | 974 | 27,300 |
| 2024/09/20 | 972 | 992 | 968 | 984 | 36,300 |
| 2024/09/19 | 949 | 965 | 949 | 960 | 22,500 |
| 2024/09/18 | 931 | 946 | 927 | 946 | 29,900 |
| 2024/09/17 | 943 | 945 | 914 | 925 | 22,700 |
| 2024/09/13 | 948 | 959 | 943 | 943 | 16,900 |
| 2024/09/12 | 927 | 955 | 927 | 955 | 19,800 |
| 2024/09/11 | 943 | 956 | 922 | 925 | 44,200 |
| 2024/09/10 | 932 | 949 | 931 | 933 | 40,000 |
| 2024/09/09 | 894 | 931 | 893 | 927 | 48,700 |
| 2024/09/06 | 910 | 926 | 905 | 921 | 92,000 |
| 2024/09/05 | 930 | 933 | 905 | 917 | 110,900 |
| 2024/09/04 | 955 | 973 | 935 | 935 | 99,900 |
| 2024/09/03 | 951 | 1,000 | 951 | 990 | 62,400 |
| 2024/09/02 | 977 | 978 | 947 | 954 | 77,700 |
| 2024/08/30 | 909 | 972 | 904 | 971 | 110,300 |
| 2024/08/29 | 930 | 930 | 894 | 900 | 182,000 |
| 2024/08/28 | 989 | 989 | 932 | 940 | 147,300 |
| 2024/08/27 | 957 | 1,001 | 948 | 990 | 90,700 |
| 2024/08/26 | 956 | 977 | 944 | 966 | 91,400 |
| 2024/08/23 | 954 | 962 | 944 | 950 | 64,700 |
| 2024/08/22 | 967 | 973 | 949 | 953 | 79,800 |
| 2024/08/21 | 1,004 | 1,004 | 955 | 958 | 134,300 |
| 2024/08/20 | 1,026 | 1,036 | 1,017 | 1,020 | 52,800 |
| 2024/08/19 | 1,026 | 1,063 | 1,022 | 1,033 | 49,800 |