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 |