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
2014/12/30 940 954 912 940 34,100
2014/12/29 975 1,010 895 936 78,600
2014/12/26 950 997 950 980 29,000
2014/12/25 1,007 1,007 970 992 35,800
2014/12/24 1,035 1,042 1,007 1,016 19,000
2014/12/22 1,023 1,036 1,018 1,026 39,300
2014/12/19 999 1,048 984 1,012 47,000
2014/12/18 951 989 942 984 17,200
2014/12/17 935 943 920 927 13,600
2014/12/16 960 965 895 905 36,000
2014/12/15 980 980 950 951 14,000
2014/12/12 996 1,029 974 980 25,000
2014/12/11 927 995 927 990 18,000
2014/12/10 936 962 898 946 32,000
2014/12/09 993 999 941 945 33,900
2014/12/08 1,010 1,038 979 995 36,600
2014/12/05 1,031 1,100 973 998 73,300
2014/12/04 1,095 1,175 1,030 1,040 183,600
2014/12/03 1,120 1,125 1,119 1,125 69,300
2014/12/02 1,075 1,075 956 975 126,900
2014/12/01 950 1,049 936 1,045 456,300
2014/11/28 845 899 843 899 74,700
2014/11/27 844 844 832 840 16,400
2014/11/26 820 845 820 836 20,200
2014/11/26 1 -> 2.00 分割
2014/11/25 1,690 1,690 1,640 1,645 13,000
2014/11/21 1,679 1,679 1,638 1,665 3,800
2014/11/20 1,657 1,670 1,645 1,669 8,700
2014/11/19 1,638 1,670 1,638 1,670 9,300
2014/11/18 1,594 1,680 1,590 1,667 7,500
2014/11/17 1,603 1,603 1,556 1,594 12,800
2014/11/14 1,655 1,689 1,637 1,637 9,700
2014/11/13 1,685 1,685 1,645 1,669 9,800
2014/11/12 1,710 1,710 1,655 1,682 15,800
2014/11/11 1,724 1,724 1,698 1,710 8,300
2014/11/10 1,701 1,727 1,680 1,710 9,200
2014/11/07 1,718 1,718 1,660 1,709 11,800
2014/11/06 1,700 1,713 1,660 1,675 17,800
2014/11/05 1,619 1,681 1,616 1,681 16,900
2014/11/04 1,693 1,729 1,582 1,609 36,400
2014/10/31 1,911 1,998 1,585 1,693 197,300
2014/10/30 1,715 1,773 1,715 1,751 35,300
2014/10/29 1,751 1,760 1,703 1,726 42,900
2014/10/28 1,727 1,765 1,727 1,759 16,800
2014/10/27 1,779 1,779 1,725 1,752 18,500
2014/10/24 1,730 1,773 1,721 1,739 34,800
2014/10/23 1,700 1,714 1,660 1,698 16,100
2014/10/22 1,735 1,740 1,705 1,713 18,100
2014/10/21 1,614 1,690 1,600 1,690 30,600
2014/10/20 1,551 1,595 1,530 1,574 13,100
2014/10/17 1,493 1,499 1,450 1,451 15,000
2014/10/16 1,440 1,480 1,431 1,441 19,500
2014/10/15 1,436 1,558 1,436 1,510 18,300
2014/10/14 1,442 1,482 1,429 1,446 27,600
2014/10/10 1,570 1,675 1,462 1,502 37,700
2014/10/09 1,710 1,731 1,651 1,690 16,500
2014/10/08 1,720 1,720 1,690 1,709 9,900
2014/10/07 1,750 1,755 1,730 1,737 20,300
2014/10/06 1,760 1,768 1,725 1,740 22,800
2014/10/03 1,700 1,760 1,695 1,734 45,200
2014/10/02 1,530 1,695 1,530 1,695 56,400
2014/10/01 1,511 1,598 1,480 1,590 34,100
2014/09/30 1,508 1,550 1,433 1,478 22,100
2014/09/29 1,460 1,533 1,434 1,508 20,500
2014/09/26 1,412 1,447 1,403 1,430 12,500
2014/09/25 1,400 1,442 1,398 1,412 24,800
2014/09/24 1,419 1,420 1,390 1,404 7,000
2014/09/22 1,440 1,444 1,385 1,409 25,200
2014/09/19 1,422 1,440 1,415 1,440 12,000
2014/09/18 1,430 1,446 1,411 1,439 10,800
2014/09/17 1,440 1,440 1,399 1,430 15,600
2014/09/16 1,481 1,481 1,400 1,410 22,100
2014/09/12 1,469 1,469 1,380 1,421 16,400
2014/09/11 1,488 1,520 1,363 1,469 40,300
2014/09/10 1,591 1,591 1,432 1,481 24,100
2014/09/09 1,606 1,643 1,560 1,591 17,300
2014/09/08 1,690 1,690 1,587 1,611 22,200
2014/09/05 1,766 1,780 1,680 1,725 8,700
2014/09/04 1,790 1,790 1,720 1,766 13,900
2014/09/03 1,750 1,800 1,750 1,774 6,500
2014/09/02 1,775 1,819 1,727 1,752 11,100
2014/09/01 1,700 1,775 1,695 1,775 12,900
2014/08/29 1,675 1,694 1,645 1,694 7,100
2014/08/28 1,675 1,678 1,654 1,661 3,300
2014/08/27 1,682 1,703 1,644 1,667 14,400
2014/08/26 1,685 1,687 1,655 1,658 5,700
2014/08/25 1,715 1,715 1,657 1,671 8,600
2014/08/22 1,680 1,735 1,651 1,696 17,500
2014/08/21 1,720 1,720 1,624 1,651 20,200
2014/08/20 1,756 1,774 1,680 1,705 22,700
2014/08/19 1,823 1,829 1,772 1,773 6,100
2014/08/18 1,758 1,836 1,741 1,803 19,800
2014/08/15 1,730 1,759 1,700 1,759 10,600
2014/08/14 1,725 1,751 1,725 1,729 7,400
2014/08/13 1,754 1,754 1,671 1,728 10,200
2014/08/12 1,800 1,840 1,651 1,714 29,200
2014/08/11 1,792 1,820 1,752 1,815 13,700
2014/08/08 1,850 1,850 1,675 1,712 46,700
2014/08/07 1,950 1,979 1,821 1,881 29,100
2014/08/06 1,940 2,101 1,818 1,977 61,800
2014/08/05 2,249 2,260 1,934 1,940 87,400
2014/08/04 1,916 2,179 1,886 2,149 100,900
2014/08/01 1,752 1,889 1,750 1,876 33,600
2014/07/31 1,869 1,902 1,831 1,855 12,000
2014/07/30 1,871 1,948 1,795 1,869 31,700
2014/07/29 2,040 2,050 1,855 1,888 45,100
2014/07/28 2,130 2,230 1,959 2,039 104,100
2014/07/25 2,130 2,130 2,130 2,130 18,100
2014/07/24 1,735 1,760 1,730 1,730 5,100
2014/07/23 1,714 1,780 1,714 1,730 11,300
2014/07/22 1,790 1,844 1,710 1,714 29,200
2014/07/18 1,750 1,822 1,732 1,802 18,800
2014/07/17 1,830 1,898 1,785 1,830 29,600
2014/07/16 1,852 1,922 1,810 1,860 33,400
2014/07/15 1,821 1,935 1,785 1,872 61,900
2014/07/14 1,776 1,916 1,776 1,851 81,300
2014/07/11 1,778 1,808 1,703 1,765 35,600
2014/07/10 1,820 1,880 1,721 1,791 114,100
2014/07/09 1,601 1,874 1,600 1,791 212,600
2014/07/08 1,571 1,747 1,570 1,651 131,900
2014/07/07 1,474 1,578 1,455 1,571 40,000
2014/07/04 1,425 1,469 1,418 1,455 12,300
2014/07/03 1,474 1,474 1,414 1,422 9,600
2014/07/02 1,475 1,491 1,440 1,444 20,900
2014/07/01 1,415 1,440 1,385 1,420 17,200
2014/06/30 1,370 1,425 1,350 1,385 30,900
2014/06/27 1,481 1,481 1,287 1,322 85,100
2014/06/26 1,484 1,484 1,450 1,452 15,800
2014/06/25 1,525 1,588 1,459 1,484 37,300
2014/06/24 1,477 1,538 1,447 1,495 28,500
2014/06/23 1,511 1,560 1,492 1,492 19,200
2014/06/20 1,583 1,612 1,498 1,526 56,100
2014/06/19 1,640 1,640 1,540 1,587 59,100
2014/06/18 1,730 1,810 1,606 1,654 123,700
2014/06/17 1,505 1,770 1,483 1,709 206,500
2014/06/16 1,440 1,519 1,410 1,492 93,000
2014/06/13 1,233 1,448 1,233 1,410 107,400
2014/06/12 1,246 1,246 1,210 1,230 6,500
2014/06/11 1,206 1,248 1,206 1,231 14,400
2014/06/10 1,280 1,280 1,210 1,216 37,000
2014/06/09 1,240 1,279 1,228 1,270 24,700
2014/06/06 1,249 1,256 1,225 1,245 13,300
2014/06/05 1,224 1,239 1,200 1,224 16,000
2014/06/04 1,240 1,277 1,228 1,228 26,600
2014/06/03 1,289 1,300 1,235 1,254 34,000
2014/06/02 1,264 1,296 1,219 1,289 55,400
2014/05/30 1,210 1,237 1,150 1,221 46,800
2014/05/29 1,088 1,190 1,070 1,170 50,200
2014/05/28 1,073 1,088 1,039 1,062 23,000
2014/05/27 1,140 1,145 1,048 1,061 27,800
2014/05/26 1,082 1,135 1,082 1,110 28,500
2014/05/23 1,059 1,070 1,045 1,062 14,400
2014/05/22 1,064 1,100 1,037 1,040 23,000
2014/05/21 991 1,040 961 1,037 19,600
2014/05/20 980 1,030 980 1,009 11,400
2014/05/19 1,022 1,045 969 975 21,300
2014/05/16 1,059 1,065 980 1,035 28,800
2014/05/15 1,020 1,086 1,012 1,073 13,400
2014/05/14 1,017 1,075 1,009 1,030 11,900
2014/05/13 1,070 1,080 1,020 1,037 14,600
2014/05/12 1,100 1,127 1,037 1,067 18,200
2014/05/09 1,147 1,148 1,111 1,111 16,900
2014/05/08 1,190 1,223 1,146 1,147 19,800
2014/05/07 1,206 1,210 1,171 1,181 14,700
2014/05/02 1,300 1,370 1,205 1,241 111,000
2014/05/01 1,141 1,185 1,121 1,185 13,000
2014/04/30 1,195 1,195 1,125 1,154 12,000
2014/04/28 1,240 1,240 1,145 1,169 23,100
2014/04/25 1,250 1,278 1,189 1,190 57,200
2014/04/24 1,186 1,198 1,124 1,131 11,400
2014/04/23 1,180 1,250 1,113 1,156 49,100
2014/04/22 1,300 1,300 1,141 1,157 94,800
2014/04/21 1,440 1,520 1,281 1,350 193,100
2014/04/18 1,007 1,300 1,007 1,278 239,600
2014/04/17 995 1,039 990 1,000 15,900
2014/04/16 977 1,040 972 1,025 10,400
2014/04/15 983 1,063 960 987 23,600
2014/04/14 1,016 1,016 950 968 12,900
2014/04/11 1,009 1,025 985 1,016 13,300
2014/04/10 1,120 1,121 1,040 1,069 5,800
2014/04/09 1,080 1,108 1,065 1,067 6,900
2014/04/08 1,130 1,145 1,030 1,068 17,900
2014/04/07 1,155 1,170 1,137 1,137 9,700
2014/04/04 1,200 1,206 1,185 1,185 6,200
2014/04/03 1,259 1,259 1,200 1,200 10,800
2014/04/02 1,196 1,230 1,180 1,210 16,300
2014/04/01 1,220 1,235 1,186 1,191 9,900
2014/03/31 1,260 1,260 1,199 1,206 7,500
2014/03/28 1,174 1,235 1,174 1,233 9,100
2014/03/27 1,161 1,204 1,121 1,186 15,000
2014/03/26 1,180 1,193 1,131 1,131 13,900
2014/03/25 1,220 1,256 1,105 1,126 32,800
2014/03/24 1,218 1,244 1,176 1,220 19,800
2014/03/20 1,311 1,323 1,165 1,250 54,500
2014/03/19 1,330 1,387 1,295 1,311 13,200
2014/03/18 1,350 1,433 1,316 1,326 23,300
2014/03/17 1,280 1,345 1,280 1,290 17,500
2014/03/14 1,340 1,375 1,294 1,340 34,000
2014/03/13 1,460 1,479 1,400 1,410 22,300
2014/03/12 1,467 1,473 1,435 1,460 17,000
2014/03/11 1,545 1,594 1,471 1,497 42,900
2014/03/10 1,478 1,750 1,433 1,560 150,200
2014/03/07 1,482 1,494 1,401 1,461 22,600
2014/03/06 1,538 1,550 1,479 1,504 15,100
2014/03/05 1,489 1,548 1,462 1,547 27,800
2014/03/04 1,435 1,484 1,430 1,456 21,800
2014/03/03 1,570 1,570 1,410 1,495 41,400
2014/02/28 1,720 1,729 1,554 1,570 45,600
2014/02/27 1,734 1,736 1,633 1,698 44,200
2014/02/26 1,649 1,765 1,636 1,700 116,300
2014/02/25 1,546 1,628 1,463 1,628 106,500
2014/02/24 1,457 1,550 1,430 1,546 84,400
2014/02/21 1,312 1,513 1,294 1,399 102,500
2014/02/20 1,331 1,331 1,264 1,271 24,400
2014/02/19 1,335 1,367 1,325 1,347 21,200
2014/02/18 1,300 1,345 1,296 1,330 26,200
2014/02/17 1,299 1,340 1,227 1,328 42,300
2014/02/14 1,375 1,387 1,264 1,320 48,400
2014/02/13 1,420 1,454 1,325 1,370 87,900
2014/02/12 1,722 1,722 1,516 1,522 125,400
2014/02/10 1,320 1,459 1,306 1,432 62,300
2014/02/07 1,413 1,413 1,280 1,294 37,100
2014/02/06 1,286 1,423 1,271 1,323 62,400
2014/02/05 1,332 1,356 1,210 1,225 46,200
2014/02/04 1,268 1,328 1,115 1,170 133,200
2014/02/03 1,600 1,602 1,322 1,335 142,300
2014/01/31 1,695 1,775 1,657 1,703 41,500
2014/01/30 1,762 1,765 1,620 1,681 54,500
2014/01/29 1,860 1,900 1,770 1,836 28,600
2014/01/28 1,906 1,938 1,760 1,810 44,400
2014/01/27 1,952 1,952 1,840 1,907 76,000
2014/01/24 2,050 2,127 1,980 2,092 61,600
2014/01/23 2,260 2,310 2,046 2,137 121,900
2014/01/22 2,140 2,450 2,140 2,310 196,300
2014/01/21 2,000 2,145 1,951 2,090 103,200
2014/01/20 1,950 2,112 1,925 2,019 175,500
2014/01/17 1,698 1,818 1,670 1,800 67,300
2014/01/16 1,760 1,760 1,650 1,653 60,900
2014/01/15 1,750 1,778 1,692 1,720 28,200
2014/01/14 1,700 1,760 1,650 1,721 50,700
2014/01/10 1,825 1,870 1,740 1,747 69,000
2014/01/09 1,871 1,990 1,822 1,827 135,900
2014/01/08 1,781 2,128 1,770 1,951 403,400
2014/01/07 1,670 1,750 1,669 1,728 53,500
2014/01/06 1,640 1,728 1,640 1,687 48,100

このページの先頭へ