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
2018/12/28 951 951 922 931 10,400
2018/12/27 931 952 915 951 24,800
2018/12/26 925 931 880 888 88,900
2018/12/25 920 939 885 937 124,700
2018/12/21 966 966 921 957 60,200
2018/12/20 1,000 1,007 975 981 30,400
2018/12/19 1,011 1,023 1,001 1,016 16,200
2018/12/18 1,041 1,041 1,012 1,012 21,900
2018/12/17 1,068 1,070 1,048 1,056 17,400
2018/12/14 1,093 1,095 1,075 1,078 34,300
2018/12/13 1,080 1,099 1,077 1,082 10,000
2018/12/12 1,058 1,083 1,053 1,079 20,200
2018/12/11 1,063 1,064 1,048 1,052 43,100
2018/12/10 1,086 1,087 1,051 1,051 19,700
2018/12/07 1,113 1,121 1,071 1,101 22,100
2018/12/06 1,093 1,109 1,071 1,106 29,300
2018/12/05 1,088 1,102 1,071 1,093 25,600
2018/12/04 1,129 1,129 1,089 1,094 41,700
2018/12/03 1,129 1,129 1,108 1,119 37,000
2018/11/30 1,126 1,130 1,101 1,105 17,400
2018/11/29 1,133 1,144 1,115 1,125 14,000
2018/11/28 1,092 1,131 1,092 1,116 18,800
2018/11/27 1,080 1,105 1,077 1,083 19,500
2018/11/26 1,090 1,091 1,060 1,075 23,500
2018/11/22 1,070 1,086 1,061 1,077 17,400
2018/11/21 1,031 1,071 1,027 1,061 25,000
2018/11/20 1,057 1,060 1,034 1,040 21,300
2018/11/19 1,051 1,081 1,051 1,063 41,700
2018/11/16 1,083 1,090 1,046 1,051 20,000
2018/11/15 1,084 1,103 1,079 1,083 8,500
2018/11/14 1,130 1,130 1,080 1,084 29,100
2018/11/13 1,107 1,138 1,078 1,123 21,800
2018/11/12 1,168 1,182 1,126 1,137 20,200
2018/11/09 1,164 1,184 1,150 1,171 16,900
2018/11/08 1,147 1,167 1,135 1,164 15,200
2018/11/07 1,142 1,151 1,116 1,132 24,500
2018/11/06 1,145 1,147 1,126 1,142 15,600
2018/11/05 1,128 1,148 1,126 1,141 11,000
2018/11/02 1,132 1,142 1,118 1,128 14,400
2018/11/01 1,115 1,142 1,113 1,124 21,800
2018/10/31 1,114 1,137 1,114 1,133 24,600
2018/10/30 1,048 1,123 1,048 1,119 64,200
2018/10/29 1,024 1,090 1,023 1,044 91,400
2018/10/26 1,240 1,240 1,000 1,023 159,400
2018/10/25 1,229 1,257 1,182 1,220 66,300
2018/10/24 1,257 1,289 1,253 1,289 31,700
2018/10/23 1,238 1,268 1,228 1,257 36,500
2018/10/22 1,237 1,241 1,224 1,238 14,100
2018/10/19 1,228 1,240 1,192 1,236 22,400
2018/10/18 1,266 1,268 1,235 1,237 17,500
2018/10/17 1,235 1,261 1,230 1,256 19,200
2018/10/16 1,228 1,241 1,220 1,236 14,700
2018/10/15 1,231 1,238 1,217 1,217 21,100
2018/10/12 1,190 1,241 1,190 1,238 23,700
2018/10/11 1,202 1,227 1,181 1,194 42,800
2018/10/10 1,256 1,268 1,215 1,254 37,200
2018/10/09 1,300 1,301 1,240 1,258 35,600
2018/10/05 1,315 1,328 1,301 1,301 20,200
2018/10/04 1,327 1,348 1,310 1,337 25,900
2018/10/03 1,323 1,324 1,295 1,314 26,900
2018/10/02 1,352 1,356 1,329 1,337 22,700
2018/10/01 1,377 1,378 1,328 1,351 43,300
2018/09/28 1,358 1,378 1,347 1,377 27,900
2018/09/27 1,370 1,408 1,335 1,344 48,400
2018/09/26 1,330 1,365 1,324 1,354 49,400
2018/09/25 1,300 1,328 1,283 1,328 28,500
2018/09/21 1,320 1,334 1,304 1,304 20,300
2018/09/20 1,306 1,314 1,290 1,311 15,800
2018/09/19 1,294 1,314 1,275 1,306 36,600
2018/09/18 1,270 1,296 1,252 1,293 28,200
2018/09/14 1,293 1,322 1,284 1,284 33,500
2018/09/13 1,252 1,294 1,252 1,293 47,000
2018/09/12 1,238 1,269 1,236 1,248 35,000
2018/09/11 1,263 1,268 1,201 1,233 92,100
2018/09/10 1,257 1,278 1,245 1,263 45,400
2018/09/07 1,228 1,257 1,221 1,243 39,200
2018/09/06 1,233 1,257 1,221 1,233 50,600
2018/09/05 1,245 1,261 1,225 1,240 52,700
2018/09/04 1,235 1,263 1,204 1,229 92,600
2018/09/03 1,343 1,343 1,241 1,243 129,200
2018/08/31 1,285 1,347 1,284 1,340 55,800
2018/08/30 1,288 1,305 1,275 1,278 48,600
2018/08/29 1,307 1,319 1,291 1,298 32,400
2018/08/28 1,308 1,315 1,262 1,296 58,400
2018/08/27 1,316 1,325 1,285 1,315 90,700
2018/08/24 1,301 1,325 1,282 1,300 170,400
2018/08/23 1,244 1,271 1,240 1,253 39,400
2018/08/22 1,199 1,238 1,189 1,229 41,000
2018/08/21 1,175 1,208 1,170 1,189 48,900
2018/08/20 1,207 1,207 1,167 1,172 45,800
2018/08/17 1,200 1,225 1,174 1,195 43,900
2018/08/16 1,230 1,230 1,185 1,187 53,900
2018/08/15 1,168 1,227 1,165 1,227 119,800
2018/08/14 1,133 1,192 1,133 1,168 78,600
2018/08/13 1,126 1,141 1,108 1,111 40,100
2018/08/10 1,083 1,155 1,083 1,152 61,700
2018/08/09 1,131 1,135 1,085 1,087 57,200
2018/08/08 1,147 1,164 1,126 1,130 38,400
2018/08/07 1,120 1,149 1,105 1,147 30,900
2018/08/06 1,163 1,163 1,109 1,120 62,200
2018/08/03 1,151 1,188 1,151 1,168 51,700
2018/08/02 1,143 1,172 1,143 1,160 52,400
2018/08/01 1,164 1,168 1,127 1,143 82,100
2018/07/31 1,109 1,196 1,104 1,180 183,400
2018/07/30 1,075 1,117 1,072 1,110 107,000
2018/07/27 1,140 1,143 1,064 1,072 175,100
2018/07/26 1,149 1,157 1,126 1,143 171,200
2018/07/25 1,116 1,136 1,110 1,121 57,500
2018/07/24 1,110 1,148 1,086 1,126 118,900
2018/07/23 1,060 1,106 1,021 1,104 190,000
2018/07/20 1,150 1,180 1,041 1,060 724,100
2018/07/19 1,139 1,159 1,130 1,150 93,200
2018/07/18 1,100 1,137 1,100 1,126 71,800
2018/07/17 1,079 1,109 1,075 1,087 63,600
2018/07/13 1,036 1,053 1,030 1,053 45,000
2018/07/12 1,025 1,050 1,025 1,031 13,600
2018/07/11 1,023 1,031 1,010 1,019 21,500
2018/07/10 1,039 1,039 1,021 1,023 13,800
2018/07/09 998 1,035 995 1,032 29,000
2018/07/06 986 996 965 990 36,800
2018/07/05 998 1,014 971 984 37,300
2018/07/04 992 1,009 989 998 17,500
2018/07/03 1,022 1,030 992 1,003 48,700
2018/07/02 1,074 1,077 1,028 1,031 31,100
2018/06/29 1,050 1,073 1,041 1,065 24,100
2018/06/28 1,064 1,082 1,037 1,051 35,800
2018/06/27 1,051 1,077 1,042 1,068 35,300
2018/06/26 1,043 1,056 1,034 1,046 34,200
2018/06/25 1,070 1,120 1,059 1,061 65,800
2018/06/22 1,070 1,070 1,043 1,050 29,900
2018/06/21 1,053 1,082 1,053 1,078 30,400
2018/06/20 1,049 1,063 1,032 1,057 47,100
2018/06/19 1,113 1,122 1,040 1,048 77,100
2018/06/18 1,070 1,115 1,070 1,113 84,300
2018/06/15 1,050 1,069 1,026 1,063 48,000
2018/06/14 1,039 1,075 1,039 1,056 29,600
2018/06/13 1,064 1,064 1,031 1,039 55,600
2018/06/12 1,067 1,075 1,049 1,055 45,000
2018/06/11 1,046 1,060 1,041 1,056 12,400
2018/06/08 1,047 1,058 1,039 1,046 24,800
2018/06/07 1,039 1,056 1,035 1,056 42,400
2018/06/06 1,008 1,035 994 1,034 51,700
2018/06/05 1,012 1,019 1,000 1,008 36,600
2018/06/04 1,007 1,012 994 1,012 27,700
2018/06/01 1,005 1,020 1,000 1,005 26,100
2018/05/31 985 1,018 984 1,011 53,600
2018/05/30 972 985 966 975 20,600
2018/05/29 1,001 1,001 961 981 44,600
2018/05/28 990 1,003 988 994 16,500
2018/05/25 1,000 1,010 987 987 25,400
2018/05/24 1,026 1,033 997 1,004 60,800
2018/05/23 1,045 1,056 1,022 1,025 37,400
2018/05/22 1,066 1,093 1,041 1,045 81,800
2018/05/21 1,047 1,081 1,042 1,068 72,100
2018/05/18 1,065 1,065 1,033 1,035 40,100
2018/05/17 1,028 1,068 1,011 1,066 100,000
2018/05/16 1,002 1,027 1,002 1,020 35,200
2018/05/15 995 1,009 995 1,000 22,500
2018/05/14 994 1,006 993 998 33,400
2018/05/11 1,009 1,015 993 993 53,300
2018/05/10 1,030 1,030 1,008 1,013 34,500
2018/05/09 1,030 1,042 1,014 1,030 49,000
2018/05/08 1,050 1,080 1,030 1,032 77,200
2018/05/07 1,048 1,050 1,020 1,050 53,300
2018/05/02 1,030 1,046 998 1,045 121,600
2018/05/01 1,065 1,070 1,017 1,027 108,300
2018/04/27 1,138 1,138 1,035 1,050 768,900
2018/04/26 977 988 960 988 23,400
2018/04/25 978 988 964 973 23,900
2018/04/24 980 987 968 978 13,300
2018/04/23 961 980 961 978 16,100
2018/04/20 952 963 952 963 10,800
2018/04/19 958 959 945 952 9,200
2018/04/18 960 968 948 957 16,200
2018/04/17 960 964 925 958 49,700
2018/04/16 962 983 955 960 22,800
2018/04/13 977 984 949 957 16,800
2018/04/12 951 983 951 976 17,700
2018/04/11 979 979 954 961 18,500
2018/04/10 1,000 1,014 981 981 12,900
2018/04/09 989 1,002 977 1,000 28,500
2018/04/06 1,005 1,012 994 997 21,900
2018/04/05 1,046 1,046 997 1,010 85,800
2018/04/04 1,030 1,055 1,024 1,053 21,600
2018/04/03 993 1,031 984 1,016 25,200
2018/04/02 1,046 1,046 1,000 1,004 51,000
2018/03/30 1,054 1,065 1,027 1,035 24,100
2018/03/29 1,044 1,065 1,002 1,057 29,200
2018/03/28 1,030 1,034 1,013 1,016 35,000
2018/03/27 1,053 1,068 1,005 1,041 59,800
2018/03/26 1,074 1,074 1,008 1,056 52,000
2018/03/23 1,073 1,090 1,045 1,077 45,100
2018/03/22 1,098 1,111 1,070 1,111 66,500
2018/03/20 1,033 1,080 1,020 1,079 64,100
2018/03/19 1,023 1,059 990 1,056 64,600
2018/03/16 1,005 1,039 1,005 1,038 58,700
2018/03/15 1,004 1,012 979 985 35,700
2018/03/14 1,048 1,048 989 1,015 59,100
2018/03/13 1,020 1,048 1,006 1,048 36,100
2018/03/12 1,049 1,080 1,016 1,026 94,500
2018/03/09 1,020 1,047 995 1,009 136,600
2018/03/08 962 1,018 955 1,015 155,500
2018/03/07 960 967 933 944 93,200
2018/03/06 924 980 881 967 232,900
2018/03/05 921 1,066 865 879 746,500
2018/03/02 917 931 904 916 73,500
2018/03/01 953 966 940 940 57,600
2018/02/28 947 991 943 963 65,300
2018/02/27 935 965 929 957 84,700
2018/02/26 926 928 920 928 32,300
2018/02/23 919 926 906 926 21,400
2018/02/22 890 919 886 919 28,300
2018/02/21 907 907 887 895 18,300
2018/02/20 914 914 902 912 22,500
2018/02/19 899 912 876 912 53,300
2018/02/16 865 903 864 901 68,400
2018/02/15 790 859 790 853 53,800
2018/02/14 780 788 760 775 10,100
2018/02/13 792 794 777 782 13,600
2018/02/09 780 789 778 784 12,800
2018/02/08 798 802 789 801 10,700
2018/02/07 800 825 785 789 18,400
2018/02/06 800 802 770 783 31,100
2018/02/05 840 840 826 828 13,300
2018/02/02 847 848 840 845 6,300
2018/02/01 841 848 841 848 7,300
2018/01/31 843 847 840 840 9,600
2018/01/30 856 856 847 847 14,200
2018/01/29 858 860 855 855 9,600
2018/01/26 859 859 855 858 9,400
2018/01/25 865 865 856 856 9,200
2018/01/24 863 867 862 863 8,100
2018/01/23 854 864 854 864 12,300
2018/01/22 854 854 850 853 16,800
2018/01/19 857 859 854 854 10,800
2018/01/18 867 868 857 858 14,500
2018/01/17 875 875 868 868 11,200
2018/01/16 880 882 871 874 11,100
2018/01/15 879 882 877 881 10,800
2018/01/12 875 880 875 878 11,700
2018/01/11 881 884 875 878 15,500
2018/01/10 883 888 880 881 12,800
2018/01/09 875 880 874 880 23,500
2018/01/05 873 877 860 873 26,300
2018/01/04 875 884 873 873 34,500

このページの先頭へ