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
2021/12/30 1,392 1,415 1,375 1,401 29,200
2021/12/29 1,356 1,413 1,353 1,409 45,700
2021/12/28 1,396 1,396 1,354 1,373 92,900
2021/12/27 1,401 1,401 1,366 1,366 88,600
2021/12/24 1,395 1,434 1,388 1,399 73,400
2021/12/23 1,386 1,400 1,383 1,390 13,100
2021/12/22 1,348 1,399 1,348 1,386 72,900
2021/12/21 1,360 1,367 1,337 1,343 55,900
2021/12/20 1,375 1,408 1,356 1,356 39,900
2021/12/17 1,407 1,414 1,363 1,375 50,200
2021/12/16 1,420 1,434 1,402 1,409 46,500
2021/12/15 1,430 1,450 1,405 1,408 57,900
2021/12/14 1,430 1,447 1,409 1,424 36,200
2021/12/13 1,480 1,497 1,428 1,443 58,600
2021/12/10 1,475 1,508 1,456 1,463 45,400
2021/12/09 1,500 1,505 1,463 1,475 38,300
2021/12/08 1,499 1,512 1,484 1,504 39,000
2021/12/07 1,474 1,500 1,459 1,492 39,600
2021/12/06 1,450 1,472 1,433 1,450 42,400
2021/12/03 1,397 1,455 1,397 1,455 54,500
2021/12/02 1,406 1,425 1,367 1,367 54,800
2021/12/01 1,453 1,483 1,385 1,429 102,900
2021/11/30 1,524 1,545 1,453 1,453 73,200
2021/11/29 1,481 1,540 1,468 1,474 88,500
2021/11/26 1,528 1,528 1,482 1,493 61,400
2021/11/25 1,503 1,530 1,497 1,517 41,100
2021/11/24 1,517 1,518 1,471 1,489 45,700
2021/11/22 1,513 1,538 1,490 1,532 32,600
2021/11/19 1,511 1,524 1,486 1,513 38,700
2021/11/18 1,523 1,523 1,480 1,511 48,700
2021/11/17 1,551 1,558 1,516 1,523 46,900
2021/11/16 1,577 1,579 1,548 1,555 31,500
2021/11/15 1,556 1,581 1,544 1,574 23,800
2021/11/12 1,588 1,600 1,561 1,565 20,900
2021/11/11 1,596 1,610 1,564 1,570 31,900
2021/11/10 1,611 1,612 1,588 1,603 28,300
2021/11/09 1,607 1,633 1,599 1,611 70,500
2021/11/08 1,587 1,600 1,545 1,585 91,300
2021/11/05 1,579 1,579 1,514 1,568 99,500
2021/11/04 1,648 1,648 1,579 1,586 66,200
2021/11/02 1,630 1,641 1,613 1,619 57,100
2021/11/01 1,663 1,670 1,611 1,648 58,600
2021/10/29 1,612 1,750 1,584 1,620 217,300
2021/10/28 1,593 1,597 1,553 1,580 48,500
2021/10/27 1,599 1,600 1,575 1,593 44,600
2021/10/26 1,614 1,614 1,590 1,599 44,000
2021/10/25 1,643 1,644 1,581 1,596 68,800
2021/10/22 1,670 1,678 1,643 1,654 46,900
2021/10/21 1,696 1,706 1,664 1,670 63,800
2021/10/20 1,692 1,703 1,685 1,686 37,100
2021/10/19 1,698 1,725 1,691 1,695 34,200
2021/10/18 1,700 1,706 1,670 1,697 49,900
2021/10/15 1,700 1,735 1,679 1,714 61,200
2021/10/14 1,686 1,706 1,662 1,672 41,100
2021/10/13 1,707 1,723 1,666 1,672 68,300
2021/10/12 1,765 1,765 1,717 1,724 52,400
2021/10/11 1,765 1,800 1,739 1,765 38,500
2021/10/08 1,756 1,793 1,736 1,755 72,200
2021/10/07 1,740 1,776 1,707 1,716 79,200
2021/10/06 1,786 1,827 1,729 1,740 88,400
2021/10/05 1,801 1,825 1,753 1,782 117,400
2021/10/04 1,880 1,907 1,824 1,828 123,500
2021/10/01 1,914 1,940 1,856 1,862 142,800
2021/09/30 1,998 2,013 1,917 1,954 142,000
2021/09/29 2,044 2,078 2,031 2,061 71,000
2021/09/28 2,137 2,137 2,067 2,101 53,800
2021/09/27 2,150 2,150 2,110 2,144 44,700
2021/09/24 2,100 2,155 2,100 2,139 63,700
2021/09/22 2,098 2,136 2,064 2,077 62,800
2021/09/21 2,110 2,144 2,098 2,124 67,900
2021/09/17 2,213 2,233 2,168 2,182 71,100
2021/09/16 2,348 2,348 2,217 2,235 76,000
2021/09/15 2,366 2,367 2,334 2,352 43,100
2021/09/14 2,350 2,372 2,327 2,371 94,600
2021/09/13 2,340 2,365 2,327 2,352 64,300
2021/09/10 2,386 2,410 2,326 2,349 98,500
2021/09/09 2,422 2,463 2,370 2,411 65,500
2021/09/08 2,324 2,422 2,310 2,415 142,500
2021/09/07 2,260 2,302 2,219 2,300 58,800
2021/09/06 2,219 2,275 2,205 2,269 42,400
2021/09/03 2,229 2,249 2,206 2,222 48,700
2021/09/02 2,200 2,216 2,166 2,208 46,400
2021/09/01 2,156 2,189 2,132 2,188 41,400
2021/08/31 2,240 2,240 2,174 2,183 34,100
2021/08/30 2,220 2,242 2,190 2,238 49,500
2021/08/27 2,261 2,264 2,206 2,220 45,600
2021/08/26 2,222 2,285 2,190 2,254 60,900
2021/08/25 2,195 2,198 2,161 2,193 33,400
2021/08/24 2,102 2,198 2,102 2,155 49,100
2021/08/23 2,053 2,149 2,053 2,125 31,000
2021/08/20 2,072 2,108 2,021 2,025 68,100
2021/08/19 2,102 2,174 2,089 2,089 56,100
2021/08/18 2,045 2,132 2,045 2,116 39,900
2021/08/17 2,054 2,098 2,045 2,066 48,100
2021/08/16 2,128 2,128 2,060 2,068 32,400
2021/08/13 2,135 2,145 2,099 2,128 33,100
2021/08/12 2,161 2,179 2,139 2,146 25,100
2021/08/11 2,151 2,171 2,105 2,161 39,600
2021/08/10 2,097 2,170 2,091 2,148 25,900
2021/08/06 2,140 2,151 2,085 2,103 41,200
2021/08/05 2,191 2,216 2,125 2,142 52,700
2021/08/04 2,206 2,243 2,163 2,208 107,000
2021/08/03 2,209 2,263 2,153 2,178 148,100
2021/08/02 2,176 2,204 2,113 2,169 143,600
2021/07/30 2,281 2,281 2,134 2,140 167,700
2021/07/29 2,300 2,309 2,260 2,287 122,400
2021/07/28 2,336 2,363 2,277 2,287 70,300
2021/07/27 2,347 2,381 2,301 2,365 100,900
2021/07/26 2,400 2,448 2,329 2,366 314,700
2021/07/21 2,557 2,594 2,526 2,588 91,200
2021/07/20 2,625 2,640 2,529 2,534 90,100
2021/07/19 2,686 2,701 2,634 2,634 64,700
2021/07/16 2,652 2,710 2,630 2,690 38,800
2021/07/15 2,624 2,685 2,608 2,666 48,800
2021/07/14 2,628 2,664 2,606 2,657 36,700
2021/07/13 2,611 2,654 2,583 2,637 62,000
2021/07/12 2,590 2,657 2,549 2,631 109,000
2021/07/09 2,488 2,575 2,481 2,566 99,400
2021/07/08 2,685 2,686 2,514 2,526 200,000
2021/07/07 2,754 2,760 2,696 2,701 95,900
2021/07/06 2,734 2,805 2,716 2,804 70,200
2021/07/05 2,750 2,775 2,710 2,714 51,400
2021/07/02 2,710 2,797 2,703 2,779 70,000
2021/07/01 2,697 2,736 2,640 2,714 61,100
2021/06/30 2,650 2,706 2,627 2,669 52,600
2021/06/29 2,680 2,724 2,609 2,644 145,100
2021/06/28 2,711 2,776 2,701 2,709 144,900
2021/06/25 2,711 2,738 2,680 2,709 52,200
2021/06/24 2,827 2,828 2,688 2,705 69,000
2021/06/23 2,770 2,849 2,764 2,827 79,500
2021/06/22 2,700 2,796 2,653 2,769 93,400
2021/06/21 2,684 2,733 2,652 2,682 96,300
2021/06/18 2,843 2,870 2,749 2,759 116,200
2021/06/17 2,950 2,956 2,855 2,872 71,300
2021/06/16 2,938 2,970 2,891 2,950 90,700
2021/06/15 2,855 2,947 2,830 2,930 133,300
2021/06/14 2,848 2,878 2,780 2,837 101,100
2021/06/11 2,732 2,835 2,718 2,823 108,700
2021/06/10 2,718 2,789 2,703 2,732 111,400
2021/06/09 2,666 2,748 2,661 2,716 104,200
2021/06/08 2,695 2,732 2,649 2,678 46,700
2021/06/07 2,750 2,779 2,631 2,719 121,600
2021/06/04 2,752 2,754 2,670 2,723 141,200
2021/06/03 2,653 2,822 2,605 2,779 218,100
2021/06/02 2,592 2,633 2,551 2,633 59,100
2021/06/01 2,539 2,599 2,520 2,592 61,100
2021/05/31 2,574 2,613 2,528 2,533 68,900
2021/05/28 2,679 2,679 2,490 2,549 182,600
2021/05/27 2,680 2,699 2,611 2,681 94,100
2021/05/26 2,687 2,744 2,625 2,652 136,800
2021/05/25 2,778 2,790 2,627 2,650 155,200
2021/05/24 2,663 2,755 2,651 2,746 150,700
2021/05/21 2,535 2,739 2,535 2,668 275,900
2021/05/20 2,535 2,559 2,492 2,533 109,700
2021/05/19 2,491 2,542 2,471 2,535 140,100
2021/05/18 2,500 2,555 2,491 2,509 140,000
2021/05/17 2,515 2,560 2,489 2,520 156,000
2021/05/14 2,444 2,555 2,392 2,515 272,600
2021/05/13 2,400 2,472 2,366 2,429 174,200
2021/05/12 2,481 2,531 2,348 2,392 294,300
2021/05/11 2,450 2,560 2,440 2,531 271,300
2021/05/10 2,399 2,500 2,394 2,488 255,800
2021/05/07 2,370 2,429 2,323 2,389 276,900
2021/05/06 2,316 2,400 2,299 2,375 312,300
2021/04/30 2,196 2,350 2,161 2,340 623,200
2021/04/28 2,010 2,040 1,972 2,039 92,300
2021/04/27 1,952 2,073 1,941 2,002 164,900
2021/04/26 1,963 1,977 1,914 1,966 134,800
2021/04/23 1,906 1,969 1,882 1,963 283,100
2021/04/22 1,830 1,923 1,791 1,921 762,700
2021/04/21 1,600 1,600 1,541 1,578 32,800
2021/04/20 1,672 1,672 1,616 1,627 22,300
2021/04/19 1,651 1,705 1,640 1,672 32,200
2021/04/16 1,604 1,654 1,600 1,638 28,000
2021/04/15 1,592 1,607 1,568 1,588 25,900
2021/04/14 1,632 1,647 1,592 1,612 42,200
2021/04/13 1,660 1,677 1,626 1,643 15,700
2021/04/12 1,701 1,701 1,665 1,676 19,000
2021/04/09 1,730 1,750 1,675 1,712 36,500
2021/04/08 1,661 1,757 1,635 1,750 80,500
2021/04/07 1,636 1,666 1,636 1,660 11,900
2021/04/06 1,666 1,666 1,598 1,636 15,600
2021/04/05 1,685 1,685 1,649 1,656 10,500
2021/04/02 1,694 1,694 1,661 1,679 9,800
2021/04/01 1,666 1,690 1,651 1,667 20,600
2021/03/31 1,653 1,698 1,630 1,658 14,400
2021/03/30 1,643 1,693 1,643 1,647 22,200
2021/03/29 1,682 1,730 1,650 1,683 30,800
2021/03/26 1,684 1,700 1,654 1,682 16,700
2021/03/25 1,634 1,685 1,625 1,672 20,600
2021/03/24 1,674 1,674 1,598 1,614 24,200
2021/03/23 1,731 1,731 1,654 1,674 28,400
2021/03/22 1,705 1,745 1,681 1,728 21,800
2021/03/19 1,698 1,725 1,677 1,725 26,200
2021/03/18 1,714 1,714 1,676 1,698 19,000
2021/03/17 1,697 1,700 1,677 1,691 8,400
2021/03/16 1,690 1,710 1,683 1,692 10,100
2021/03/15 1,710 1,710 1,648 1,707 25,200
2021/03/12 1,700 1,700 1,654 1,673 17,000
2021/03/11 1,642 1,687 1,621 1,676 18,200
2021/03/10 1,694 1,697 1,634 1,642 29,600
2021/03/09 1,664 1,748 1,611 1,725 69,700
2021/03/08 1,555 1,636 1,548 1,624 51,700
2021/03/05 1,516 1,521 1,441 1,515 42,700
2021/03/04 1,536 1,540 1,503 1,540 13,700
2021/03/03 1,555 1,575 1,519 1,533 16,700
2021/03/02 1,556 1,568 1,490 1,545 42,800
2021/03/01 1,634 1,635 1,541 1,574 45,300
2021/02/26 1,613 1,689 1,606 1,634 25,400
2021/02/25 1,681 1,681 1,644 1,653 16,700
2021/02/24 1,671 1,728 1,665 1,670 19,300
2021/02/22 1,621 1,693 1,621 1,685 23,100
2021/02/19 1,651 1,691 1,635 1,661 23,800
2021/02/18 1,702 1,727 1,665 1,667 19,800
2021/02/17 1,672 1,746 1,672 1,727 25,500
2021/02/16 1,700 1,744 1,650 1,659 49,200
2021/02/15 1,830 1,830 1,695 1,705 56,000
2021/02/12 1,885 1,885 1,827 1,841 17,700
2021/02/10 1,849 1,885 1,834 1,873 28,100
2021/02/09 1,816 1,854 1,791 1,851 36,200
2021/02/08 1,871 1,895 1,801 1,810 65,800
2021/02/05 1,755 1,799 1,745 1,796 30,000
2021/02/04 1,715 1,735 1,693 1,735 11,400
2021/02/03 1,712 1,720 1,680 1,707 18,700
2021/02/02 1,630 1,725 1,620 1,713 30,200
2021/02/01 1,643 1,651 1,611 1,635 17,700
2021/01/29 1,650 1,683 1,629 1,643 40,400
2021/01/28 1,606 1,656 1,606 1,656 38,100
2021/01/27 1,603 1,657 1,600 1,646 23,800
2021/01/26 1,638 1,638 1,602 1,606 30,200
2021/01/25 1,642 1,665 1,640 1,656 13,900
2021/01/22 1,664 1,664 1,618 1,640 20,100
2021/01/21 1,615 1,664 1,612 1,648 14,400
2021/01/20 1,644 1,660 1,607 1,625 29,200
2021/01/19 1,649 1,675 1,638 1,660 28,900
2021/01/18 1,646 1,650 1,612 1,638 21,100
2021/01/15 1,683 1,687 1,650 1,676 42,900
2021/01/14 1,669 1,697 1,640 1,683 45,800
2021/01/13 1,623 1,666 1,620 1,640 58,000
2021/01/12 1,634 1,640 1,600 1,631 48,600
2021/01/08 1,661 1,673 1,625 1,641 49,200
2021/01/07 1,694 1,697 1,654 1,661 68,200
2021/01/06 1,699 1,732 1,671 1,680 74,400
2021/01/05 1,714 1,764 1,692 1,719 60,400
2021/01/04 1,745 1,787 1,691 1,732 74,000

このページの先頭へ