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 |
---|---|---|---|---|---|
2017/12/29 | 872 | 876 | 866 | 867 | 21,400 |
2017/12/28 | 879 | 882 | 875 | 876 | 26,300 |
2017/12/27 | 857 | 881 | 850 | 875 | 152,500 |
2017/12/26 | 920 | 921 | 914 | 918 | 115,300 |
2017/12/25 | 926 | 929 | 921 | 922 | 70,100 |
2017/12/22 | 923 | 929 | 923 | 927 | 27,100 |
2017/12/21 | 922 | 926 | 922 | 925 | 17,200 |
2017/12/20 | 924 | 925 | 920 | 924 | 19,800 |
2017/12/19 | 926 | 928 | 922 | 925 | 22,200 |
2017/12/18 | 924 | 930 | 924 | 926 | 33,600 |
2017/12/15 | 918 | 920 | 915 | 920 | 25,500 |
2017/12/14 | 918 | 920 | 915 | 920 | 17,900 |
2017/12/13 | 917 | 917 | 912 | 915 | 20,500 |
2017/12/12 | 923 | 923 | 913 | 917 | 37,200 |
2017/12/11 | 915 | 922 | 913 | 916 | 33,100 |
2017/12/08 | 910 | 916 | 910 | 915 | 25,800 |
2017/12/07 | 905 | 913 | 905 | 911 | 32,200 |
2017/12/06 | 908 | 914 | 903 | 905 | 20,600 |
2017/12/05 | 909 | 911 | 901 | 908 | 18,700 |
2017/12/04 | 915 | 917 | 910 | 910 | 20,400 |
2017/12/01 | 907 | 914 | 906 | 909 | 26,200 |
2017/11/30 | 907 | 907 | 902 | 903 | 19,200 |
2017/11/29 | 905 | 909 | 901 | 905 | 44,900 |
2017/11/28 | 898 | 904 | 891 | 899 | 28,400 |
2017/11/27 | 879 | 892 | 873 | 892 | 33,800 |
2017/11/24 | 860 | 872 | 860 | 867 | 21,600 |
2017/11/22 | 872 | 872 | 853 | 854 | 27,900 |
2017/11/21 | 880 | 880 | 861 | 861 | 33,700 |
2017/11/20 | 867 | 884 | 867 | 880 | 18,700 |
2017/11/17 | 876 | 877 | 862 | 862 | 19,100 |
2017/11/16 | 860 | 880 | 860 | 873 | 16,100 |
2017/11/15 | 888 | 892 | 853 | 860 | 22,800 |
2017/11/14 | 898 | 898 | 887 | 888 | 11,500 |
2017/11/13 | 900 | 908 | 892 | 898 | 19,700 |
2017/11/10 | 853 | 900 | 853 | 891 | 56,200 |
2017/11/09 | 900 | 904 | 895 | 898 | 30,100 |
2017/11/08 | 900 | 905 | 896 | 904 | 27,100 |
2017/11/07 | 873 | 904 | 871 | 898 | 67,200 |
2017/11/06 | 863 | 875 | 859 | 874 | 31,300 |
2017/11/02 | 858 | 863 | 847 | 857 | 25,200 |
2017/11/01 | 867 | 867 | 857 | 857 | 20,200 |
2017/10/31 | 862 | 866 | 853 | 859 | 18,100 |
2017/10/30 | 860 | 860 | 849 | 858 | 32,000 |
2017/10/27 | 835 | 853 | 835 | 853 | 30,000 |
2017/10/26 | 843 | 846 | 837 | 838 | 17,000 |
2017/10/25 | 843 | 848 | 840 | 846 | 26,600 |
2017/10/24 | 841 | 844 | 839 | 842 | 13,300 |
2017/10/23 | 849 | 870 | 839 | 840 | 65,600 |
2017/10/20 | 840 | 844 | 838 | 841 | 8,900 |
2017/10/19 | 849 | 849 | 839 | 840 | 16,300 |
2017/10/18 | 845 | 849 | 843 | 847 | 10,100 |
2017/10/17 | 849 | 850 | 844 | 844 | 13,500 |
2017/10/16 | 849 | 854 | 844 | 847 | 18,900 |
2017/10/13 | 845 | 846 | 843 | 844 | 9,600 |
2017/10/12 | 849 | 849 | 845 | 849 | 6,400 |
2017/10/11 | 854 | 854 | 844 | 844 | 10,700 |
2017/10/10 | 847 | 851 | 847 | 849 | 9,900 |
2017/10/06 | 850 | 850 | 843 | 846 | 12,400 |
2017/10/05 | 859 | 859 | 847 | 848 | 12,900 |
2017/10/04 | 845 | 854 | 843 | 849 | 13,200 |
2017/10/03 | 852 | 855 | 846 | 846 | 17,200 |
2017/10/02 | 850 | 856 | 845 | 856 | 24,000 |
2017/09/29 | 840 | 845 | 839 | 844 | 15,200 |
2017/09/28 | 833 | 839 | 833 | 837 | 14,700 |
2017/09/27 | 821 | 831 | 819 | 830 | 29,800 |
2017/09/26 | 815 | 818 | 810 | 818 | 18,400 |
2017/09/25 | 812 | 814 | 810 | 814 | 9,300 |
2017/09/22 | 810 | 811 | 806 | 809 | 5,100 |
2017/09/21 | 808 | 810 | 805 | 806 | 7,700 |
2017/09/20 | 812 | 813 | 805 | 805 | 7,900 |
2017/09/19 | 810 | 815 | 801 | 812 | 22,400 |
2017/09/15 | 790 | 799 | 790 | 799 | 5,700 |
2017/09/14 | 789 | 798 | 786 | 789 | 11,500 |
2017/09/13 | 803 | 810 | 786 | 789 | 19,300 |
2017/09/12 | 815 | 815 | 790 | 798 | 23,600 |
2017/09/11 | 809 | 816 | 800 | 807 | 14,100 |
2017/09/08 | 807 | 808 | 805 | 806 | 9,700 |
2017/09/07 | 803 | 810 | 800 | 807 | 17,200 |
2017/09/06 | 805 | 805 | 799 | 803 | 9,500 |
2017/09/05 | 821 | 821 | 806 | 807 | 18,400 |
2017/09/04 | 820 | 822 | 807 | 821 | 20,000 |
2017/09/01 | 822 | 823 | 818 | 819 | 16,300 |
2017/08/31 | 826 | 826 | 816 | 820 | 25,600 |
2017/08/30 | 820 | 825 | 812 | 819 | 21,600 |
2017/08/29 | 806 | 821 | 806 | 817 | 28,900 |
2017/08/28 | 812 | 815 | 807 | 811 | 27,500 |
2017/08/25 | 808 | 811 | 801 | 811 | 27,700 |
2017/08/24 | 790 | 800 | 788 | 800 | 19,600 |
2017/08/23 | 788 | 800 | 788 | 790 | 16,900 |
2017/08/22 | 788 | 790 | 782 | 782 | 8,600 |
2017/08/21 | 773 | 786 | 772 | 785 | 14,000 |
2017/08/18 | 772 | 778 | 770 | 772 | 10,700 |
2017/08/17 | 771 | 774 | 770 | 773 | 11,800 |
2017/08/16 | 770 | 775 | 769 | 771 | 13,700 |
2017/08/15 | 768 | 775 | 765 | 770 | 21,500 |
2017/08/14 | 770 | 772 | 766 | 768 | 14,700 |
2017/08/10 | 770 | 775 | 766 | 771 | 10,200 |
2017/08/09 | 779 | 780 | 768 | 769 | 26,000 |
2017/08/08 | 785 | 788 | 781 | 786 | 13,200 |
2017/08/07 | 790 | 791 | 785 | 785 | 12,200 |
2017/08/04 | 790 | 791 | 783 | 786 | 8,500 |
2017/08/03 | 780 | 793 | 779 | 790 | 25,200 |
2017/08/02 | 776 | 778 | 770 | 777 | 9,100 |
2017/08/01 | 765 | 774 | 765 | 768 | 12,800 |
2017/07/31 | 772 | 772 | 765 | 765 | 14,400 |
2017/07/28 | 771 | 774 | 769 | 772 | 17,000 |
2017/07/27 | 778 | 778 | 769 | 774 | 14,000 |
2017/07/26 | 777 | 778 | 773 | 775 | 6,300 |
2017/07/25 | 782 | 782 | 775 | 777 | 7,300 |
2017/07/24 | 778 | 781 | 774 | 775 | 18,100 |
2017/07/21 | 785 | 785 | 775 | 777 | 31,900 |
2017/07/20 | 789 | 796 | 789 | 796 | 4,400 |
2017/07/19 | 790 | 793 | 788 | 789 | 5,900 |
2017/07/18 | 793 | 795 | 784 | 787 | 11,400 |
2017/07/14 | 790 | 792 | 787 | 791 | 5,000 |
2017/07/13 | 791 | 791 | 785 | 786 | 4,800 |
2017/07/12 | 786 | 790 | 781 | 782 | 9,300 |
2017/07/11 | 783 | 790 | 783 | 786 | 6,800 |
2017/07/10 | 780 | 785 | 777 | 783 | 7,700 |
2017/07/07 | 777 | 787 | 770 | 778 | 14,100 |
2017/07/06 | 775 | 779 | 775 | 776 | 4,400 |
2017/07/05 | 772 | 778 | 772 | 777 | 4,200 |
2017/07/04 | 781 | 781 | 771 | 771 | 8,000 |
2017/07/03 | 773 | 778 | 773 | 778 | 6,100 |
2017/06/30 | 775 | 779 | 772 | 772 | 10,100 |
2017/06/29 | 789 | 789 | 771 | 776 | 15,400 |
2017/06/28 | 791 | 791 | 784 | 784 | 5,600 |
2017/06/27 | 785 | 788 | 784 | 785 | 5,500 |
2017/06/26 | 784 | 784 | 780 | 783 | 9,300 |
2017/06/23 | 778 | 780 | 776 | 779 | 3,100 |
2017/06/22 | 772 | 781 | 772 | 778 | 8,300 |
2017/06/21 | 776 | 783 | 775 | 779 | 4,900 |
2017/06/20 | 780 | 791 | 777 | 778 | 19,200 |
2017/06/19 | 769 | 781 | 769 | 780 | 6,400 |
2017/06/16 | 766 | 770 | 766 | 768 | 7,800 |
2017/06/15 | 773 | 774 | 766 | 766 | 15,200 |
2017/06/14 | 776 | 782 | 771 | 771 | 10,600 |
2017/06/13 | 785 | 785 | 777 | 777 | 11,900 |
2017/06/12 | 775 | 775 | 768 | 771 | 7,200 |
2017/06/09 | 773 | 780 | 767 | 771 | 17,100 |
2017/06/08 | 777 | 777 | 771 | 773 | 5,900 |
2017/06/07 | 780 | 781 | 767 | 770 | 22,000 |
2017/06/06 | 785 | 786 | 782 | 783 | 9,000 |
2017/06/05 | 782 | 792 | 780 | 789 | 13,200 |
2017/06/02 | 780 | 781 | 773 | 779 | 16,500 |
2017/06/01 | 783 | 783 | 777 | 780 | 8,800 |
2017/05/31 | 782 | 785 | 777 | 777 | 5,300 |
2017/05/30 | 784 | 786 | 780 | 786 | 7,800 |
2017/05/29 | 781 | 788 | 781 | 784 | 4,700 |
2017/05/26 | 787 | 789 | 776 | 776 | 9,500 |
2017/05/25 | 785 | 792 | 784 | 790 | 12,700 |
2017/05/24 | 794 | 798 | 785 | 791 | 15,700 |
2017/05/23 | 796 | 802 | 792 | 797 | 9,800 |
2017/05/22 | 797 | 797 | 789 | 795 | 4,300 |
2017/05/19 | 790 | 800 | 785 | 798 | 11,600 |
2017/05/18 | 788 | 798 | 788 | 796 | 10,000 |
2017/05/17 | 807 | 807 | 790 | 803 | 17,300 |
2017/05/16 | 786 | 813 | 785 | 807 | 41,500 |
2017/05/15 | 783 | 792 | 783 | 786 | 13,000 |
2017/05/12 | 780 | 783 | 778 | 783 | 5,600 |
2017/05/11 | 779 | 785 | 779 | 783 | 10,300 |
2017/05/10 | 774 | 780 | 774 | 779 | 12,600 |
2017/05/09 | 774 | 780 | 768 | 776 | 11,000 |
2017/05/08 | 760 | 769 | 760 | 767 | 9,200 |
2017/05/02 | 750 | 757 | 750 | 756 | 7,100 |
2017/05/01 | 751 | 757 | 747 | 750 | 12,400 |
2017/04/28 | 746 | 765 | 746 | 751 | 26,200 |
2017/04/27 | 775 | 782 | 771 | 780 | 8,100 |
2017/04/26 | 785 | 785 | 766 | 775 | 11,500 |
2017/04/25 | 791 | 791 | 775 | 777 | 24,200 |
2017/04/24 | 760 | 763 | 757 | 761 | 10,700 |
2017/04/21 | 749 | 758 | 746 | 758 | 14,000 |
2017/04/20 | 742 | 747 | 742 | 743 | 8,000 |
2017/04/19 | 743 | 749 | 742 | 744 | 9,700 |
2017/04/18 | 746 | 747 | 738 | 739 | 10,900 |
2017/04/17 | 734 | 741 | 730 | 738 | 6,600 |
2017/04/14 | 740 | 746 | 735 | 735 | 10,600 |
2017/04/13 | 738 | 750 | 731 | 745 | 9,800 |
2017/04/12 | 740 | 742 | 732 | 738 | 10,900 |
2017/04/11 | 746 | 754 | 744 | 747 | 10,500 |
2017/04/10 | 754 | 764 | 752 | 752 | 10,900 |
2017/04/07 | 740 | 766 | 740 | 756 | 22,600 |
2017/04/06 | 756 | 758 | 728 | 740 | 28,200 |
2017/04/05 | 763 | 769 | 756 | 756 | 11,200 |
2017/04/04 | 767 | 773 | 764 | 770 | 14,900 |
2017/04/03 | 773 | 774 | 768 | 770 | 13,500 |
2017/03/31 | 782 | 788 | 770 | 773 | 16,000 |
2017/03/30 | 788 | 792 | 779 | 782 | 10,800 |
2017/03/29 | 787 | 787 | 774 | 783 | 7,700 |
2017/03/28 | 757 | 781 | 755 | 780 | 30,600 |
2017/03/27 | 756 | 759 | 745 | 750 | 30,600 |
2017/03/24 | 749 | 759 | 745 | 758 | 18,000 |
2017/03/23 | 760 | 761 | 749 | 749 | 23,600 |
2017/03/22 | 770 | 770 | 759 | 760 | 19,700 |
2017/03/21 | 775 | 776 | 771 | 771 | 13,300 |
2017/03/17 | 768 | 774 | 767 | 770 | 10,500 |
2017/03/16 | 776 | 776 | 767 | 773 | 13,200 |
2017/03/15 | 778 | 778 | 773 | 773 | 9,900 |
2017/03/14 | 776 | 779 | 773 | 779 | 11,700 |
2017/03/13 | 780 | 787 | 777 | 777 | 14,500 |
2017/03/10 | 779 | 788 | 778 | 788 | 12,500 |
2017/03/09 | 784 | 788 | 778 | 778 | 13,800 |
2017/03/08 | 783 | 784 | 780 | 782 | 23,900 |
2017/03/07 | 793 | 793 | 784 | 784 | 23,800 |
2017/03/06 | 795 | 795 | 792 | 793 | 7,200 |
2017/03/03 | 790 | 801 | 788 | 797 | 19,400 |
2017/03/02 | 797 | 798 | 785 | 790 | 17,100 |
2017/03/01 | 781 | 790 | 781 | 787 | 12,700 |
2017/02/28 | 783 | 793 | 780 | 785 | 15,500 |
2017/02/27 | 797 | 798 | 785 | 785 | 22,000 |
2017/02/24 | 802 | 804 | 794 | 797 | 13,300 |
2017/02/23 | 805 | 805 | 800 | 802 | 8,800 |
2017/02/22 | 810 | 810 | 801 | 805 | 9,600 |
2017/02/21 | 805 | 810 | 800 | 802 | 10,600 |
2017/02/20 | 814 | 814 | 802 | 805 | 10,800 |
2017/02/17 | 810 | 810 | 804 | 805 | 9,200 |
2017/02/16 | 806 | 818 | 806 | 809 | 22,500 |
2017/02/15 | 820 | 822 | 796 | 802 | 94,400 |
2017/02/14 | 870 | 874 | 860 | 867 | 17,200 |
2017/02/13 | 874 | 878 | 862 | 871 | 13,900 |
2017/02/10 | 876 | 880 | 868 | 873 | 11,900 |
2017/02/09 | 879 | 879 | 866 | 876 | 8,700 |
2017/02/08 | 879 | 879 | 863 | 877 | 9,900 |
2017/02/07 | 862 | 883 | 858 | 883 | 46,300 |
2017/02/06 | 855 | 860 | 845 | 860 | 19,900 |
2017/02/03 | 851 | 858 | 846 | 847 | 9,900 |
2017/02/02 | 850 | 864 | 842 | 845 | 26,100 |
2017/02/01 | 839 | 847 | 837 | 844 | 9,100 |
2017/01/31 | 847 | 854 | 839 | 842 | 13,300 |
2017/01/30 | 852 | 856 | 846 | 856 | 7,000 |
2017/01/27 | 860 | 860 | 853 | 855 | 8,800 |
2017/01/26 | 858 | 862 | 850 | 856 | 13,000 |
2017/01/25 | 848 | 857 | 842 | 857 | 13,400 |
2017/01/24 | 843 | 843 | 837 | 842 | 8,300 |
2017/01/23 | 846 | 846 | 831 | 841 | 10,500 |
2017/01/20 | 845 | 849 | 839 | 849 | 8,800 |
2017/01/19 | 832 | 844 | 828 | 841 | 7,300 |
2017/01/18 | 834 | 836 | 828 | 831 | 10,000 |
2017/01/17 | 844 | 846 | 838 | 838 | 14,200 |
2017/01/16 | 843 | 852 | 843 | 847 | 13,100 |
2017/01/13 | 835 | 844 | 832 | 842 | 12,300 |
2017/01/12 | 848 | 848 | 834 | 845 | 19,100 |
2017/01/11 | 853 | 854 | 846 | 851 | 12,500 |
2017/01/10 | 869 | 869 | 845 | 855 | 21,400 |
2017/01/06 | 870 | 874 | 868 | 869 | 13,600 |
2017/01/05 | 874 | 874 | 867 | 871 | 17,800 |
2017/01/04 | 849 | 874 | 845 | 874 | 49,900 |