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
2019/12/30 1,690 1,690 1,640 1,655 51,300
2019/12/27 1,635 1,712 1,618 1,692 153,100
2019/12/26 1,685 1,686 1,649 1,662 124,800
2019/12/25 1,710 1,710 1,686 1,686 60,800
2019/12/24 1,709 1,715 1,690 1,693 81,100
2019/12/23 1,680 1,715 1,671 1,689 123,600
2019/12/20 1,630 1,664 1,622 1,652 96,800
2019/12/19 1,630 1,641 1,614 1,622 53,600
2019/12/18 1,641 1,642 1,591 1,629 102,300
2019/12/17 1,640 1,657 1,625 1,636 54,400
2019/12/16 1,599 1,644 1,582 1,632 72,100
2019/12/13 1,688 1,695 1,610 1,614 122,800
2019/12/12 1,700 1,716 1,635 1,678 160,100
2019/12/11 1,657 1,695 1,641 1,690 165,000
2019/12/10 1,575 1,648 1,575 1,640 163,100
2019/12/09 1,560 1,580 1,554 1,569 82,900
2019/12/06 1,531 1,551 1,511 1,548 83,500
2019/12/05 1,567 1,590 1,555 1,558 158,500
2019/12/04 1,496 1,548 1,490 1,547 193,700
2019/12/03 1,455 1,499 1,444 1,494 73,100
2019/12/02 1,467 1,479 1,456 1,468 67,000
2019/11/29 1,480 1,495 1,465 1,465 111,400
2019/11/28 1,495 1,515 1,464 1,475 215,300
2019/11/27 1,450 1,479 1,448 1,471 160,100
2019/11/26 1,431 1,455 1,422 1,438 78,400
2019/11/25 1,444 1,444 1,414 1,420 65,100
2019/11/22 1,413 1,440 1,403 1,419 89,300
2019/11/21 1,411 1,418 1,379 1,401 97,700
2019/11/20 1,413 1,426 1,408 1,419 51,500
2019/11/19 1,433 1,434 1,405 1,415 66,200
2019/11/18 1,419 1,455 1,419 1,431 138,400
2019/11/15 1,386 1,425 1,386 1,410 84,500
2019/11/14 1,399 1,411 1,393 1,402 55,000
2019/11/13 1,402 1,410 1,381 1,399 103,100
2019/11/12 1,402 1,426 1,401 1,413 70,000
2019/11/11 1,378 1,415 1,378 1,409 91,500
2019/11/08 1,392 1,392 1,370 1,377 118,600
2019/11/07 1,387 1,402 1,380 1,382 79,100
2019/11/06 1,412 1,412 1,382 1,392 105,900
2019/11/05 1,410 1,416 1,391 1,402 136,000
2019/11/01 1,420 1,420 1,372 1,382 144,600
2019/10/31 1,421 1,436 1,384 1,391 139,000
2019/10/30 1,401 1,421 1,386 1,397 164,500
2019/10/29 1,440 1,440 1,390 1,406 295,300
2019/10/28 1,492 1,500 1,435 1,442 399,500
2019/10/25 1,401 1,529 1,381 1,521 788,900
2019/10/24 1,731 1,748 1,674 1,731 185,200
2019/10/23 1,689 1,731 1,688 1,731 78,600
2019/10/21 1,721 1,738 1,686 1,694 83,500
2019/10/18 1,745 1,773 1,712 1,719 68,200
2019/10/17 1,707 1,745 1,707 1,735 54,000
2019/10/16 1,727 1,739 1,701 1,703 56,000
2019/10/15 1,761 1,784 1,710 1,721 92,600
2019/10/11 1,769 1,777 1,727 1,740 79,100
2019/10/10 1,739 1,774 1,708 1,758 129,700
2019/10/09 1,733 1,748 1,705 1,724 89,300
2019/10/08 1,707 1,779 1,696 1,753 176,000
2019/10/07 1,640 1,685 1,633 1,679 82,400
2019/10/04 1,624 1,656 1,618 1,635 61,400
2019/10/03 1,625 1,625 1,584 1,615 81,600
2019/10/02 1,575 1,646 1,575 1,640 80,500
2019/10/01 1,550 1,600 1,549 1,578 55,500
2019/09/30 1,578 1,579 1,530 1,547 89,500
2019/09/27 1,635 1,635 1,563 1,590 160,500
2019/09/26 1,655 1,680 1,613 1,624 72,500
2019/09/25 1,669 1,669 1,613 1,640 91,100
2019/09/24 1,629 1,685 1,629 1,667 64,800
2019/09/20 1,653 1,653 1,614 1,629 52,500
2019/09/19 1,612 1,661 1,612 1,634 88,900
2019/09/18 1,647 1,670 1,595 1,618 95,400
2019/09/17 1,635 1,670 1,612 1,647 100,700
2019/09/13 1,714 1,715 1,671 1,675 48,900
2019/09/12 1,685 1,690 1,657 1,675 65,900
2019/09/11 1,710 1,731 1,666 1,685 126,700
2019/09/10 1,775 1,792 1,715 1,720 82,500
2019/09/09 1,724 1,773 1,686 1,768 94,500
2019/09/06 1,794 1,803 1,730 1,732 113,000
2019/09/05 1,813 1,839 1,783 1,804 197,600
2019/09/04 1,770 1,798 1,713 1,796 159,200
2019/09/03 1,718 1,774 1,709 1,757 128,600
2019/09/02 1,733 1,769 1,693 1,739 204,700
2019/08/30 1,670 1,795 1,653 1,737 448,700
2019/08/29 1,589 1,606 1,538 1,568 59,600
2019/08/28 1,600 1,615 1,550 1,565 58,700
2019/08/27 1,539 1,620 1,535 1,577 144,000
2019/08/26 1,525 1,583 1,519 1,535 112,100
2019/08/23 1,519 1,615 1,515 1,586 212,600
2019/08/22 1,703 1,703 1,558 1,572 302,800
2019/08/21 1,750 1,758 1,682 1,711 158,400
2019/08/20 1,745 1,790 1,719 1,779 126,700
2019/08/19 1,748 1,753 1,702 1,730 101,700
2019/08/16 1,690 1,725 1,676 1,713 149,200
2019/08/15 1,688 1,720 1,657 1,689 139,800
2019/08/14 1,776 1,789 1,689 1,733 182,500
2019/08/13 1,732 1,775 1,700 1,750 152,000
2019/08/09 1,815 1,839 1,790 1,798 159,300
2019/08/08 1,829 1,832 1,756 1,798 278,000
2019/08/07 1,973 2,004 1,827 1,841 287,000
2019/08/06 1,896 1,977 1,876 1,959 302,400
2019/08/05 2,021 2,022 1,876 1,936 263,900
2019/08/02 2,056 2,083 2,022 2,040 197,900
2019/08/01 2,131 2,131 2,046 2,119 174,400
2019/07/31 2,123 2,171 2,121 2,122 143,000
2019/07/30 2,184 2,205 2,110 2,145 256,700
2019/07/29 2,100 2,195 2,068 2,184 544,200
2019/07/26 1,939 2,035 1,935 2,030 338,900
2019/07/25 1,975 1,975 1,903 1,954 177,800
2019/07/24 2,054 2,056 1,967 1,979 182,600
2019/07/23 2,016 2,063 2,001 2,026 222,900
2019/07/22 1,970 2,036 1,961 2,029 317,600
2019/07/19 1,955 1,980 1,902 1,951 1,002,000
2019/07/18 1,815 1,842 1,777 1,797 147,900
2019/07/17 1,855 1,855 1,783 1,800 85,500
2019/07/16 1,841 1,886 1,818 1,867 84,000
2019/07/12 1,848 1,953 1,813 1,827 175,300
2019/07/11 1,839 1,862 1,811 1,856 42,000
2019/07/10 1,823 1,843 1,809 1,827 63,600
2019/07/09 1,793 1,896 1,793 1,836 145,400
2019/07/08 1,800 1,887 1,782 1,798 166,100
2019/07/05 1,781 1,786 1,719 1,778 120,500
2019/07/04 1,821 1,825 1,775 1,790 58,500
2019/07/03 1,829 1,846 1,783 1,815 89,500
2019/07/02 1,777 1,808 1,774 1,797 51,000
2019/07/01 1,781 1,813 1,760 1,787 90,100
2019/06/28 1,776 1,809 1,743 1,745 81,400
2019/06/27 1,768 1,784 1,721 1,782 99,700
2019/06/26 1,711 1,787 1,711 1,768 121,600
2019/06/25 1,814 1,829 1,702 1,733 229,800
2019/06/24 1,736 1,736 1,633 1,654 180,800
2019/06/21 1,703 1,769 1,703 1,751 105,500
2019/06/20 1,665 1,712 1,660 1,703 112,500
2019/06/19 1,586 1,668 1,585 1,665 98,300
2019/06/18 1,642 1,658 1,554 1,557 98,200
2019/06/17 1,530 1,647 1,522 1,620 146,600
2019/06/14 1,497 1,502 1,465 1,502 30,200
2019/06/13 1,500 1,543 1,448 1,453 58,700
2019/06/12 1,473 1,532 1,473 1,509 54,300
2019/06/11 1,425 1,469 1,411 1,465 79,700
2019/06/10 1,410 1,450 1,401 1,434 61,900
2019/06/07 1,382 1,408 1,360 1,396 23,800
2019/06/06 1,403 1,409 1,377 1,381 24,000
2019/06/05 1,400 1,410 1,343 1,398 32,100
2019/06/04 1,326 1,374 1,304 1,373 47,300
2019/06/03 1,321 1,366 1,304 1,338 51,100
2019/05/31 1,332 1,339 1,314 1,323 14,000
2019/05/30 1,350 1,350 1,292 1,340 59,600
2019/05/29 1,373 1,375 1,352 1,358 25,400
2019/05/28 1,414 1,415 1,357 1,386 40,500
2019/05/27 1,448 1,448 1,392 1,414 49,800
2019/05/24 1,398 1,446 1,389 1,435 77,400
2019/05/23 1,400 1,424 1,387 1,403 46,900
2019/05/22 1,400 1,464 1,400 1,412 109,500
2019/05/21 1,410 1,433 1,376 1,396 61,700
2019/05/20 1,294 1,405 1,294 1,404 201,900
2019/05/17 1,233 1,279 1,228 1,276 39,600
2019/05/16 1,228 1,241 1,213 1,233 14,600
2019/05/15 1,242 1,263 1,213 1,243 30,300
2019/05/14 1,210 1,258 1,201 1,251 44,700
2019/05/13 1,291 1,299 1,220 1,221 71,600
2019/05/10 1,304 1,334 1,262 1,293 58,000
2019/05/09 1,284 1,334 1,274 1,312 64,700
2019/05/08 1,269 1,323 1,253 1,284 89,400
2019/05/07 1,250 1,284 1,216 1,278 111,000
2019/04/26 1,162 1,285 1,156 1,237 346,900
2019/04/25 1,120 1,120 1,075 1,102 45,400
2019/04/24 1,097 1,117 1,094 1,110 29,900
2019/04/23 1,095 1,124 1,090 1,092 40,300
2019/04/22 1,141 1,141 1,105 1,105 42,100
2019/04/19 1,137 1,158 1,133 1,149 31,100
2019/04/18 1,185 1,185 1,115 1,130 88,500
2019/04/17 1,155 1,198 1,142 1,180 74,800
2019/04/16 1,167 1,178 1,155 1,156 37,600
2019/04/15 1,205 1,209 1,155 1,170 96,900
2019/04/12 1,152 1,188 1,152 1,175 71,600
2019/04/11 1,168 1,198 1,137 1,141 90,100
2019/04/10 1,141 1,209 1,139 1,180 205,100
2019/04/09 1,146 1,183 1,115 1,148 214,200
2019/04/08 1,155 1,239 1,130 1,165 627,700
2019/04/05 1,180 1,220 1,116 1,146 1,120,900
2019/04/04 1,101 1,101 1,101 1,101 12,200
2019/04/03 936 956 930 951 12,800
2019/04/02 929 946 920 943 23,800
2019/04/01 917 927 911 925 18,000
2019/03/29 901 903 891 902 12,700
2019/03/28 900 905 881 899 17,200
2019/03/27 890 912 890 906 12,900
2019/03/26 858 897 856 897 28,800
2019/03/25 850 855 833 855 16,500
2019/03/22 852 859 843 859 10,900
2019/03/20 853 862 842 852 12,900
2019/03/19 850 853 835 846 21,700
2019/03/18 837 870 837 852 21,400
2019/03/15 856 857 837 837 22,100
2019/03/14 878 878 856 856 18,000
2019/03/13 883 893 869 874 11,700
2019/03/12 887 887 874 884 12,900
2019/03/11 876 882 865 876 14,200
2019/03/08 881 895 873 875 28,900
2019/03/07 899 903 883 903 27,400
2019/03/06 908 908 870 901 19,300
2019/03/05 900 905 895 905 13,900
2019/03/04 909 909 889 905 18,400
2019/03/01 903 906 893 899 23,800
2019/02/28 919 919 902 902 15,400
2019/02/27 921 929 916 919 15,900
2019/02/26 931 931 908 914 24,200
2019/02/25 948 948 928 935 9,200
2019/02/22 930 930 917 927 18,000
2019/02/21 921 948 917 943 14,800
2019/02/20 910 927 908 919 27,000
2019/02/19 918 924 905 921 23,100
2019/02/18 917 924 913 919 22,100
2019/02/15 961 962 901 917 44,000
2019/02/14 979 1,015 976 991 14,200
2019/02/13 993 994 957 979 11,900
2019/02/12 978 1,000 953 998 12,200
2019/02/08 961 1,029 961 988 41,500
2019/02/07 967 967 951 960 6,000
2019/02/06 966 968 950 968 9,900
2019/02/05 963 969 954 969 9,400
2019/02/04 937 956 937 954 7,400
2019/02/01 931 937 930 934 8,300
2019/01/31 930 938 920 934 7,500
2019/01/30 937 937 918 930 13,000
2019/01/29 929 937 927 932 7,800
2019/01/28 930 938 928 937 9,900
2019/01/25 930 942 924 928 12,800
2019/01/24 920 927 918 925 8,100
2019/01/23 895 925 895 923 11,700
2019/01/22 920 926 909 924 8,800
2019/01/21 924 927 917 923 10,200
2019/01/18 920 930 916 920 17,400
2019/01/17 904 916 897 916 17,500
2019/01/16 899 905 891 900 7,500
2019/01/15 894 904 889 899 6,300
2019/01/11 894 906 894 904 9,000
2019/01/10 901 904 881 902 17,500
2019/01/09 922 922 905 907 8,100
2019/01/08 914 922 900 914 7,400
2019/01/07 902 927 900 918 11,100
2019/01/04 897 897 873 888 21,100

このページの先頭へ