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
2020/12/30 1,818 1,819 1,745 1,753 110,800
2020/12/29 1,833 1,879 1,821 1,846 135,200
2020/12/28 1,938 1,941 1,870 1,896 110,400
2020/12/25 1,910 1,931 1,885 1,898 51,100
2020/12/24 1,883 1,915 1,867 1,886 37,500
2020/12/23 1,881 1,910 1,856 1,900 45,100
2020/12/22 1,900 1,920 1,836 1,846 69,300
2020/12/21 1,920 1,956 1,900 1,911 84,200
2020/12/18 1,882 1,918 1,851 1,897 79,300
2020/12/17 1,890 1,894 1,838 1,852 76,500
2020/12/16 1,921 1,988 1,898 1,908 72,700
2020/12/15 1,916 1,928 1,877 1,906 76,300
2020/12/14 1,900 1,944 1,861 1,910 106,200
2020/12/11 1,847 1,879 1,826 1,876 49,800
2020/12/10 1,829 1,880 1,803 1,830 67,300
2020/12/09 1,819 1,835 1,789 1,803 49,200
2020/12/08 1,770 1,871 1,760 1,841 78,600
2020/12/07 1,790 1,892 1,759 1,785 150,500
2020/12/04 1,822 1,840 1,745 1,792 140,900
2020/12/03 1,687 1,743 1,654 1,742 80,700
2020/12/02 1,710 1,724 1,641 1,695 128,400
2020/12/01 1,563 1,717 1,506 1,717 261,300
2020/11/30 1,590 1,590 1,484 1,493 84,100
2020/11/27 1,579 1,594 1,519 1,567 105,900
2020/11/26 1,542 1,598 1,518 1,598 52,400
2020/11/25 1,509 1,553 1,509 1,544 60,400
2020/11/24 1,495 1,550 1,483 1,494 62,400
2020/11/20 1,518 1,518 1,440 1,473 64,300
2020/11/19 1,491 1,536 1,469 1,524 32,000
2020/11/18 1,478 1,502 1,440 1,485 55,400
2020/11/17 1,529 1,553 1,464 1,480 68,200
2020/11/16 1,539 1,576 1,529 1,553 55,400
2020/11/13 1,519 1,554 1,498 1,534 66,800
2020/11/12 1,578 1,579 1,483 1,513 67,800
2020/11/11 1,513 1,580 1,507 1,580 53,600
2020/11/10 1,510 1,541 1,487 1,510 64,600
2020/11/09 1,523 1,540 1,480 1,499 61,800
2020/11/06 1,575 1,596 1,516 1,522 101,500
2020/11/05 1,499 1,635 1,489 1,604 199,400
2020/11/04 1,537 1,537 1,479 1,482 147,200
2020/11/02 1,560 1,606 1,535 1,539 107,300
2020/10/30 1,603 1,635 1,523 1,560 258,700
2020/10/29 1,495 1,633 1,453 1,632 247,700
2020/10/28 1,520 1,540 1,491 1,534 129,700
2020/10/27 1,435 1,520 1,410 1,509 208,500
2020/10/26 1,436 1,539 1,433 1,481 383,600
2020/10/23 1,380 1,450 1,339 1,450 408,900
2020/10/22 1,469 1,469 1,361 1,390 833,600
2020/10/21 1,148 1,177 1,136 1,169 27,600
2020/10/20 1,135 1,149 1,124 1,149 26,100
2020/10/19 1,110 1,139 1,102 1,135 30,700
2020/10/16 1,175 1,175 1,115 1,120 49,200
2020/10/15 1,210 1,211 1,166 1,183 26,700
2020/10/14 1,188 1,203 1,168 1,201 39,600
2020/10/13 1,165 1,176 1,155 1,173 18,300
2020/10/12 1,198 1,198 1,149 1,152 41,100
2020/10/09 1,150 1,192 1,144 1,192 60,000
2020/10/08 1,159 1,160 1,144 1,157 38,600
2020/10/07 1,130 1,159 1,123 1,147 55,200
2020/10/06 1,168 1,168 1,106 1,119 71,300
2020/10/05 1,162 1,162 1,140 1,151 53,400
2020/10/02 1,150 1,163 1,141 1,150 69,100
2020/09/30 1,160 1,162 1,127 1,150 46,300
2020/09/29 1,178 1,178 1,143 1,160 59,600
2020/09/28 1,115 1,164 1,115 1,164 71,700
2020/09/25 1,115 1,115 1,094 1,102 46,200
2020/09/24 1,100 1,112 1,089 1,102 33,700
2020/09/23 1,112 1,115 1,093 1,105 36,500
2020/09/18 1,075 1,118 1,060 1,112 68,300
2020/09/17 1,078 1,078 1,056 1,068 19,400
2020/09/16 1,070 1,077 1,059 1,066 24,500
2020/09/15 1,074 1,079 1,039 1,079 23,600
2020/09/14 1,020 1,088 1,014 1,079 87,400
2020/09/11 986 1,008 975 1,007 34,900
2020/09/10 996 1,000 970 971 24,000
2020/09/09 998 1,004 981 996 23,000
2020/09/08 980 1,007 965 1,007 38,000
2020/09/07 964 978 960 976 15,100
2020/09/04 956 973 956 969 19,500
2020/09/03 957 977 950 971 25,800
2020/09/02 961 964 935 942 23,100
2020/09/01 951 964 946 959 21,300
2020/08/31 942 971 929 951 25,900
2020/08/28 956 971 931 942 34,500
2020/08/27 991 991 955 960 24,600
2020/08/26 1,004 1,004 978 998 13,200
2020/08/25 999 1,007 988 995 31,300
2020/08/24 985 990 959 989 17,000
2020/08/21 974 997 974 985 18,100
2020/08/20 1,008 1,008 965 974 30,800
2020/08/19 962 993 961 993 23,100
2020/08/18 962 972 950 968 31,900
2020/08/17 944 973 931 961 31,700
2020/08/14 939 949 915 941 36,900
2020/08/13 927 945 921 939 31,900
2020/08/12 915 937 910 913 27,500
2020/08/11 895 913 882 912 37,100
2020/08/07 859 879 844 879 21,000
2020/08/06 862 880 857 861 21,300
2020/08/05 844 861 835 855 15,900
2020/08/04 840 862 834 859 37,600
2020/08/03 771 816 762 810 28,800
2020/07/31 801 819 756 756 68,300
2020/07/30 825 860 801 860 39,700
2020/07/29 845 846 821 825 20,300
2020/07/28 880 880 846 851 17,600
2020/07/27 870 881 851 880 49,000
2020/07/22 842 853 842 850 15,100
2020/07/21 840 846 826 842 16,200
2020/07/20 837 837 813 834 17,800
2020/07/17 860 861 838 839 13,900
2020/07/16 877 878 847 857 21,000
2020/07/15 848 868 841 868 19,200
2020/07/14 858 858 829 833 15,000
2020/07/13 828 854 828 851 30,600
2020/07/10 836 847 817 827 38,500
2020/07/09 872 873 838 838 32,100
2020/07/08 876 887 872 873 14,200
2020/07/07 885 894 866 891 26,500
2020/07/06 865 909 865 894 38,400
2020/07/03 840 868 836 865 36,700
2020/07/02 855 881 839 840 52,600
2020/07/01 868 874 852 855 50,000
2020/06/30 883 896 858 868 41,300
2020/06/29 891 894 864 872 47,500
2020/06/26 933 933 901 914 42,700
2020/06/25 948 948 920 928 42,600
2020/06/24 956 963 945 948 24,900
2020/06/23 972 984 955 958 43,100
2020/06/22 969 980 953 975 24,800
2020/06/19 983 987 963 982 55,300
2020/06/18 975 983 955 983 22,200
2020/06/17 979 990 958 975 31,400
2020/06/16 947 972 935 970 52,200
2020/06/15 958 971 901 906 67,600
2020/06/12 927 974 917 972 77,700
2020/06/11 1,035 1,035 979 987 63,000
2020/06/10 1,022 1,042 1,020 1,035 38,100
2020/06/09 1,058 1,058 1,024 1,032 47,100
2020/06/08 1,043 1,057 1,038 1,055 35,200
2020/06/05 1,010 1,036 1,005 1,033 38,800
2020/06/04 1,056 1,056 1,003 1,012 71,400
2020/06/03 1,079 1,080 1,034 1,055 56,300
2020/06/02 1,060 1,077 1,058 1,064 42,400
2020/06/01 1,041 1,063 1,033 1,050 41,100
2020/05/29 1,051 1,066 1,039 1,039 45,800
2020/05/28 1,083 1,089 1,035 1,051 73,400
2020/05/27 1,086 1,088 1,056 1,071 53,200
2020/05/26 1,050 1,107 1,050 1,079 137,300
2020/05/25 1,019 1,032 1,004 1,028 70,700
2020/05/22 994 1,006 979 990 60,900
2020/05/21 991 997 971 980 50,800
2020/05/20 962 981 953 964 77,100
2020/05/19 981 981 932 952 55,000
2020/05/18 945 954 927 945 37,900
2020/05/15 942 957 899 935 84,200
2020/05/14 972 972 912 912 119,400
2020/05/13 998 1,023 980 993 83,100
2020/05/12 960 1,028 956 1,005 265,900
2020/05/11 865 952 865 945 134,700
2020/05/08 860 865 840 855 84,800
2020/05/07 850 868 850 856 73,000
2020/05/01 875 886 837 862 79,600
2020/04/30 878 906 870 876 123,500
2020/04/28 815 858 815 858 130,900
2020/04/27 820 826 800 811 171,000
2020/04/24 800 810 783 796 365,700
2020/04/23 874 917 873 911 102,300
2020/04/22 871 872 841 866 107,000
2020/04/21 903 934 873 881 96,900
2020/04/20 855 897 850 890 70,000
2020/04/17 847 854 832 840 46,000
2020/04/16 826 842 818 842 29,900
2020/04/15 844 849 820 830 47,600
2020/04/14 822 842 812 832 51,200
2020/04/13 820 836 806 822 60,800
2020/04/10 803 826 784 815 49,500
2020/04/09 774 812 772 809 59,400
2020/04/08 770 776 732 771 79,600
2020/04/07 775 787 745 770 104,500
2020/04/06 706 755 698 742 89,300
2020/04/03 743 756 719 728 50,600
2020/04/02 768 777 742 747 57,100
2020/04/01 844 853 776 783 90,700
2020/03/31 833 872 830 846 99,200
2020/03/30 796 820 783 820 71,500
2020/03/27 855 855 806 824 126,900
2020/03/26 801 811 772 784 85,100
2020/03/25 875 886 808 842 107,600
2020/03/24 736 780 720 770 101,100
2020/03/23 652 708 652 696 113,100
2020/03/19 687 690 618 637 111,200
2020/03/18 747 763 678 682 111,100
2020/03/17 674 739 667 719 103,300
2020/03/16 718 745 696 709 146,000
2020/03/13 689 743 667 705 187,100
2020/03/12 829 860 809 809 109,000
2020/03/11 881 901 867 871 151,300
2020/03/10 825 902 793 884 131,000
2020/03/09 930 946 864 872 145,700
2020/03/06 1,003 1,016 949 960 136,100
2020/03/05 1,044 1,055 1,012 1,022 105,000
2020/03/04 1,009 1,053 1,000 1,021 100,300
2020/03/03 1,107 1,122 1,021 1,027 124,300
2020/03/02 1,063 1,120 1,048 1,085 139,600
2020/02/28 1,096 1,106 1,018 1,032 199,600
2020/02/27 1,220 1,242 1,107 1,119 182,700
2020/02/26 1,216 1,225 1,171 1,192 128,100
2020/02/25 1,220 1,265 1,203 1,233 150,500
2020/02/21 1,362 1,370 1,265 1,273 237,300
2020/02/20 1,410 1,447 1,364 1,377 65,400
2020/02/19 1,405 1,449 1,400 1,405 74,000
2020/02/18 1,450 1,515 1,400 1,411 158,700
2020/02/17 1,392 1,465 1,324 1,447 208,400
2020/02/14 1,540 1,540 1,472 1,499 122,500
2020/02/13 1,565 1,591 1,529 1,545 76,500
2020/02/12 1,587 1,597 1,536 1,555 62,000
2020/02/10 1,574 1,634 1,562 1,599 116,400
2020/02/07 1,590 1,605 1,548 1,575 71,100
2020/02/06 1,572 1,597 1,563 1,581 59,700
2020/02/05 1,569 1,587 1,549 1,550 60,200
2020/02/04 1,508 1,548 1,503 1,532 32,300
2020/02/03 1,466 1,548 1,466 1,525 54,300
2020/01/31 1,515 1,561 1,515 1,538 71,800
2020/01/30 1,609 1,624 1,512 1,515 113,000
2020/01/29 1,602 1,630 1,600 1,609 37,000
2020/01/28 1,584 1,617 1,570 1,611 44,400
2020/01/27 1,604 1,624 1,580 1,617 48,900
2020/01/24 1,676 1,686 1,645 1,659 34,700
2020/01/23 1,684 1,692 1,654 1,676 50,700
2020/01/22 1,665 1,698 1,657 1,690 94,700
2020/01/21 1,641 1,674 1,615 1,665 54,900
2020/01/20 1,641 1,678 1,641 1,647 53,300
2020/01/17 1,674 1,674 1,622 1,652 81,700
2020/01/16 1,632 1,656 1,628 1,651 53,900
2020/01/15 1,630 1,635 1,605 1,628 41,100
2020/01/14 1,595 1,627 1,589 1,626 50,900
2020/01/10 1,601 1,604 1,570 1,599 75,100
2020/01/09 1,603 1,615 1,587 1,609 78,600
2020/01/08 1,577 1,577 1,523 1,555 110,800
2020/01/07 1,595 1,609 1,570 1,604 105,900
2020/01/06 1,635 1,642 1,600 1,600 70,000

このページの先頭へ