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
2026/06/12 1,071 1,095 1,067 1,074 8,000
2026/06/11 1,077 1,095 1,062 1,080 4,900
2026/06/10 1,083 1,094 1,069 1,087 8,800
2026/06/09 1,083 1,105 1,072 1,076 8,400
2026/06/08 1,088 1,106 1,055 1,070 14,600
2026/06/05 1,052 1,128 1,052 1,094 20,400
2026/06/04 1,038 1,067 1,038 1,058 20,500
2026/06/03 1,061 1,076 1,036 1,054 20,800
2026/06/02 1,077 1,081 1,048 1,064 19,100
2026/06/01 1,102 1,115 1,060 1,077 18,000
2026/05/29 1,100 1,145 1,100 1,115 17,700
2026/05/28 1,104 1,116 1,082 1,092 26,100
2026/05/27 1,110 1,138 1,110 1,115 8,200
2026/05/26 1,142 1,159 1,120 1,123 21,400
2026/05/25 1,169 1,191 1,141 1,148 13,000
2026/05/22 1,185 1,192 1,161 1,174 6,400
2026/05/21 1,136 1,185 1,122 1,173 17,000
2026/05/20 1,187 1,187 1,113 1,130 12,400
2026/05/19 1,177 1,199 1,171 1,187 12,400
2026/05/18 1,202 1,219 1,149 1,177 21,800
2026/05/15 1,233 1,233 1,203 1,220 7,400
2026/05/14 1,195 1,216 1,190 1,216 14,800
2026/05/13 1,199 1,226 1,199 1,201 17,000
2026/05/12 1,200 1,218 1,181 1,213 16,200
2026/05/11 1,174 1,220 1,174 1,181 31,200
2026/05/08 1,204 1,220 1,199 1,220 37,700
2026/05/07 1,201 1,209 1,183 1,204 13,900
2026/05/01 1,161 1,180 1,146 1,171 15,800
2026/04/30 1,192 1,193 1,161 1,161 29,700
2026/04/28 1,150 1,195 1,124 1,189 47,100
2026/04/27 1,177 1,177 1,138 1,139 28,900
2026/04/24 1,158 1,169 1,148 1,148 9,800
2026/04/23 1,204 1,204 1,156 1,163 15,900
2026/04/22 1,181 1,220 1,181 1,200 39,500
2026/04/21 1,173 1,179 1,145 1,175 15,500
2026/04/20 1,160 1,181 1,155 1,175 17,500
2026/04/17 1,113 1,166 1,112 1,160 35,200
2026/04/16 1,100 1,133 1,088 1,121 48,000
2026/04/15 1,084 1,094 1,061 1,089 10,500
2026/04/14 1,060 1,076 1,060 1,069 9,700
2026/04/13 1,068 1,079 1,050 1,051 17,300
2026/04/10 1,100 1,110 1,062 1,068 27,500
2026/04/09 1,120 1,120 1,091 1,100 38,700
2026/04/08 1,082 1,130 1,076 1,121 27,400
2026/04/07 1,070 1,072 1,063 1,069 7,200
2026/04/06 1,095 1,095 1,070 1,070 20,600
2026/04/03 1,054 1,075 1,048 1,075 22,400
2026/03/27 1,038 1,068 1,024 1,068 18,200
2026/03/26 1,051 1,051 1,020 1,047 16,200
2026/03/25 1,036 1,061 1,034 1,060 21,700
2026/03/24 996 1,008 991 991 8,900
2026/03/23 1,016 1,022 973 973 19,900
2026/03/19 1,062 1,062 1,016 1,016 13,000
2026/03/18 1,034 1,077 1,031 1,077 7,200
2026/03/17 1,038 1,040 1,011 1,011 6,200
2026/03/16 1,028 1,039 1,023 1,023 7,800
2026/03/13 1,013 1,040 1,010 1,028 15,300
2026/03/12 1,087 1,087 1,030 1,030 12,800
2026/03/11 1,108 1,108 1,083 1,087 6,300
2026/03/10 1,060 1,088 1,042 1,086 7,900
2026/03/09 1,085 1,085 1,035 1,037 15,200
2026/03/06 1,081 1,097 1,080 1,091 6,700
2026/03/05 1,044 1,095 1,029 1,081 9,200
2026/03/04 1,055 1,066 1,020 1,037 22,200
2026/03/03 1,122 1,128 1,081 1,085 17,800
2026/03/02 1,134 1,137 1,121 1,127 10,100
2026/02/27 1,133 1,158 1,119 1,154 8,300
2026/02/26 1,141 1,141 1,114 1,120 30,900
2026/02/25 1,144 1,148 1,122 1,138 15,700
2026/02/24 1,153 1,153 1,118 1,125 11,100
2026/02/20 1,186 1,186 1,153 1,153 9,600
2026/02/19 1,182 1,200 1,174 1,187 17,000
2026/02/18 1,243 1,245 1,194 1,194 22,000
2026/02/17 1,234 1,286 1,234 1,249 17,900
2026/02/16 1,199 1,299 1,199 1,234 33,000
2026/02/13 1,140 1,169 1,125 1,159 18,500
2026/02/12 1,149 1,160 1,139 1,145 14,300
2026/02/10 1,114 1,150 1,114 1,149 17,400
2026/02/09 1,123 1,134 1,098 1,114 41,000
2026/02/06 1,106 1,113 1,066 1,093 9,300
2026/02/05 1,067 1,117 1,067 1,095 8,300
2026/02/04 1,061 1,073 1,040 1,061 7,100
2026/02/03 1,036 1,070 1,036 1,064 14,800
2026/02/02 1,035 1,042 1,005 1,036 27,100
2026/01/30 1,018 1,035 1,017 1,035 9,200
2026/01/29 1,053 1,053 1,017 1,017 20,100
2026/01/28 1,070 1,070 1,055 1,057 7,800
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

このページの先頭へ