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
2022/12/30 785 795 783 783 13,800
2022/12/29 767 783 763 782 20,300
2022/12/28 780 783 775 780 34,400
2022/12/27 763 783 761 782 46,600
2022/12/26 777 777 760 760 55,600
2022/12/23 776 777 766 767 43,700
2022/12/22 786 786 777 778 35,100
2022/12/21 786 789 778 780 25,900
2022/12/20 796 800 785 786 37,000
2022/12/19 804 807 795 795 33,500
2022/12/16 808 810 803 803 19,700
2022/12/15 802 807 801 806 18,800
2022/12/14 806 808 802 806 19,400
2022/12/13 810 814 804 804 17,500
2022/12/12 824 824 807 810 25,100
2022/12/09 804 809 802 809 19,100
2022/12/08 809 809 797 805 37,600
2022/12/07 808 818 808 812 24,100
2022/12/06 812 813 806 808 27,300
2022/12/05 820 821 815 816 23,900
2022/12/02 826 827 818 826 30,800
2022/12/01 834 836 828 828 15,800
2022/11/30 831 833 825 833 22,800
2022/11/29 833 837 829 831 16,200
2022/11/28 836 838 831 838 18,700
2022/11/25 833 838 831 837 16,800
2022/11/24 836 840 833 836 18,500
2022/11/22 838 839 830 836 22,800
2022/11/21 839 839 828 838 28,400
2022/11/18 838 838 831 831 18,400
2022/11/17 840 841 830 835 13,100
2022/11/16 842 842 830 836 19,800
2022/11/15 838 846 833 846 22,000
2022/11/14 848 854 837 837 22,800
2022/11/11 845 865 845 862 27,300
2022/11/10 841 853 838 850 15,100
2022/11/09 846 853 844 853 12,500
2022/11/08 835 844 835 844 16,300
2022/11/07 849 849 828 841 21,000
2022/11/04 850 850 832 835 27,600
2022/11/02 853 859 850 853 21,400
2022/11/01 856 866 855 865 11,200
2022/10/31 888 888 854 856 40,900
2022/10/28 845 889 844 889 66,900
2022/10/27 856 856 838 850 24,300
2022/10/26 858 867 857 861 11,700
2022/10/25 865 865 856 858 14,400
2022/10/24 860 864 857 858 11,500
2022/10/21 855 860 851 856 14,900
2022/10/20 856 862 847 855 15,700
2022/10/19 863 869 853 864 17,700
2022/10/18 856 865 855 862 8,000
2022/10/17 855 863 845 856 12,200
2022/10/14 835 855 835 855 15,400
2022/10/13 846 851 830 830 26,200
2022/10/12 853 853 838 846 20,600
2022/10/11 867 870 852 857 19,100
2022/10/07 877 878 864 867 12,900
2022/10/06 853 888 853 877 23,300
2022/10/05 860 869 855 855 18,500
2022/10/04 858 872 858 864 14,000
2022/10/03 855 855 834 851 25,000
2022/09/30 871 871 855 860 12,000
2022/09/29 869 875 858 875 21,200
2022/09/28 861 861 836 855 25,400
2022/09/27 848 864 848 857 17,100
2022/09/26 857 859 844 848 31,800
2022/09/22 868 868 851 865 20,900
2022/09/21 887 887 870 873 19,500
2022/09/20 879 889 876 887 11,900
2022/09/16 886 886 872 885 19,200
2022/09/15 890 890 878 886 14,400
2022/09/14 875 889 867 889 29,700
2022/09/13 885 886 880 886 10,900
2022/09/12 867 883 867 879 18,900
2022/09/09 865 872 865 865 18,600
2022/09/08 862 868 861 868 14,600
2022/09/07 861 861 844 852 20,300
2022/09/06 866 870 855 861 19,000
2022/09/05 868 868 845 866 27,800
2022/09/02 875 878 859 868 25,200
2022/09/01 865 876 859 873 51,600
2022/08/31 855 855 848 850 15,100
2022/08/30 852 865 850 861 26,600
2022/08/29 842 846 830 846 38,000
2022/08/26 850 852 843 852 24,200
2022/08/25 853 853 843 847 28,100
2022/08/24 857 863 848 853 38,300
2022/08/23 871 871 855 856 25,300
2022/08/22 871 876 863 870 28,400
2022/08/19 875 882 866 879 41,100
2022/08/18 868 868 853 868 34,800
2022/08/17 866 877 863 868 39,900
2022/08/16 869 869 853 861 35,300
2022/08/15 862 869 847 861 68,900
2022/08/12 862 875 852 875 39,900
2022/08/10 859 859 842 852 44,400
2022/08/09 882 882 857 864 48,200
2022/08/08 884 884 870 880 32,900
2022/08/05 876 887 876 880 36,800
2022/08/04 905 910 871 875 111,700
2022/08/03 931 931 919 926 12,000
2022/08/02 919 933 919 928 33,900
2022/08/01 932 933 910 916 81,000
2022/07/29 928 943 914 935 30,300
2022/07/28 918 936 911 925 135,200
2022/07/27 922 927 913 918 26,800
2022/07/26 930 937 922 927 39,300
2022/07/25 950 950 927 934 51,200
2022/07/22 944 944 926 935 40,800
2022/07/21 930 952 929 936 61,200
2022/07/20 910 934 910 928 44,100
2022/07/19 906 909 901 905 23,100
2022/07/15 921 925 900 900 24,600
2022/07/14 911 925 905 919 25,200
2022/07/13 905 914 896 914 23,700
2022/07/12 918 918 890 890 41,900
2022/07/11 914 930 913 924 52,700
2022/07/08 888 922 880 904 114,700
2022/07/07 897 897 869 873 61,400
2022/07/06 892 905 890 891 28,200
2022/07/05 891 909 889 894 52,700
2022/07/04 910 915 881 891 70,500
2022/07/01 914 932 892 903 102,700
2022/06/30 917 929 903 913 76,500
2022/06/29 955 965 910 923 212,500
2022/06/28 945 985 944 976 587,100
2022/06/27 954 970 944 944 124,700
2022/06/24 927 948 919 944 70,200
2022/06/23 918 935 912 912 50,200
2022/06/22 942 944 906 918 59,900
2022/06/21 939 953 937 942 31,400
2022/06/20 969 974 924 924 65,100
2022/06/17 960 967 953 961 31,700
2022/06/16 977 990 965 971 24,300
2022/06/15 977 979 960 971 25,900
2022/06/14 976 977 957 972 54,300
2022/06/13 1,009 1,009 977 984 55,300
2022/06/10 1,011 1,019 998 1,010 26,100
2022/06/09 1,028 1,028 1,012 1,015 33,000
2022/06/08 1,025 1,034 1,019 1,034 33,900
2022/06/07 1,021 1,027 1,014 1,014 19,600
2022/06/06 1,011 1,026 1,002 1,016 17,100
2022/06/03 1,016 1,022 1,007 1,019 32,200
2022/06/02 1,010 1,012 1,001 1,010 20,800
2022/06/01 999 1,012 994 1,010 25,700
2022/05/31 1,010 1,011 992 999 28,600
2022/05/30 980 1,014 980 1,014 37,400
2022/05/27 980 986 971 978 24,700
2022/05/26 950 979 947 969 18,200
2022/05/25 962 962 938 939 47,300
2022/05/24 994 1,003 966 969 38,200
2022/05/23 1,003 1,003 988 998 40,600
2022/05/20 971 1,010 971 1,003 49,200
2022/05/19 975 993 965 971 68,200
2022/05/18 1,002 1,003 987 990 73,800
2022/05/17 980 996 968 996 25,200
2022/05/16 1,010 1,020 962 968 62,000
2022/05/13 990 1,017 975 1,010 90,300
2022/05/12 1,056 1,066 1,027 1,035 33,400
2022/05/11 1,068 1,071 1,044 1,058 28,900
2022/05/10 1,071 1,072 1,036 1,068 27,600
2022/05/09 1,120 1,120 1,068 1,079 34,800
2022/05/06 1,125 1,125 1,085 1,115 28,600
2022/05/02 1,109 1,122 1,091 1,108 25,300
2022/04/28 1,135 1,135 1,101 1,109 33,800
2022/04/27 1,101 1,137 1,089 1,137 37,900
2022/04/26 1,134 1,134 1,104 1,130 15,800
2022/04/25 1,118 1,118 1,087 1,104 47,900
2022/04/22 1,132 1,132 1,103 1,113 32,700
2022/04/21 1,149 1,155 1,125 1,137 22,800
2022/04/20 1,142 1,150 1,123 1,140 30,100
2022/04/19 1,127 1,143 1,105 1,133 17,100
2022/04/18 1,134 1,138 1,106 1,127 18,200
2022/04/15 1,157 1,157 1,128 1,134 40,200
2022/04/14 1,146 1,150 1,126 1,150 22,000
2022/04/13 1,096 1,136 1,096 1,135 23,800
2022/04/12 1,139 1,140 1,088 1,101 44,900
2022/04/11 1,143 1,162 1,140 1,158 29,300
2022/04/08 1,130 1,145 1,118 1,139 82,200
2022/04/07 1,147 1,147 1,113 1,119 32,800
2022/04/06 1,173 1,175 1,142 1,158 31,600
2022/04/05 1,160 1,180 1,140 1,170 55,500
2022/04/04 1,136 1,149 1,119 1,149 21,300
2022/04/01 1,112 1,123 1,085 1,119 45,500
2022/03/31 1,114 1,118 1,088 1,114 34,200
2022/03/30 1,105 1,129 1,094 1,125 34,600
2022/03/29 1,066 1,099 1,058 1,096 36,700
2022/03/28 1,083 1,085 1,047 1,062 28,500
2022/03/25 1,110 1,110 1,073 1,085 48,100
2022/03/24 1,077 1,103 1,062 1,100 23,800
2022/03/23 1,075 1,088 1,059 1,081 34,300
2022/03/22 1,068 1,081 1,047 1,050 44,900
2022/03/18 1,064 1,074 1,049 1,066 54,000
2022/03/17 1,062 1,077 1,046 1,058 40,200
2022/03/16 1,038 1,063 1,026 1,062 25,900
2022/03/15 1,018 1,031 1,002 1,021 32,700
2022/03/14 1,012 1,034 1,006 1,024 38,300
2022/03/11 1,019 1,028 987 1,007 30,200
2022/03/10 991 1,041 991 1,041 43,300
2022/03/09 989 1,009 960 976 59,700
2022/03/08 981 1,003 969 975 64,100
2022/03/07 1,001 1,022 983 989 50,600
2022/03/04 1,031 1,031 1,002 1,022 53,000
2022/03/03 1,061 1,076 1,039 1,042 20,800
2022/03/02 1,065 1,078 1,045 1,050 28,600
2022/03/01 1,064 1,104 1,061 1,090 28,000
2022/02/28 1,066 1,072 1,040 1,063 33,800
2022/02/25 998 1,062 998 1,054 59,100
2022/02/24 1,011 1,028 969 983 150,500
2022/02/22 1,022 1,032 1,001 1,003 48,300
2022/02/21 1,085 1,085 1,022 1,032 62,400
2022/02/18 1,100 1,112 1,088 1,095 31,400
2022/02/17 1,113 1,127 1,097 1,107 41,000
2022/02/16 1,135 1,149 1,098 1,099 42,700
2022/02/15 1,147 1,164 1,092 1,111 111,300
2022/02/14 1,250 1,265 1,212 1,222 54,000
2022/02/10 1,249 1,279 1,237 1,255 41,100
2022/02/09 1,172 1,234 1,172 1,229 41,400
2022/02/08 1,200 1,201 1,158 1,170 56,900
2022/02/07 1,227 1,232 1,192 1,198 25,700
2022/02/04 1,211 1,229 1,180 1,227 32,300
2022/02/03 1,199 1,218 1,188 1,204 27,000
2022/02/02 1,164 1,209 1,164 1,208 39,600
2022/02/01 1,160 1,202 1,144 1,157 34,600
2022/01/31 1,129 1,161 1,122 1,158 41,900
2022/01/28 1,110 1,129 1,091 1,112 54,600
2022/01/27 1,176 1,181 1,105 1,109 60,900
2022/01/26 1,185 1,201 1,177 1,183 24,500
2022/01/25 1,239 1,239 1,181 1,188 28,600
2022/01/24 1,214 1,242 1,206 1,239 17,000
2022/01/21 1,200 1,231 1,190 1,227 29,500
2022/01/20 1,189 1,244 1,181 1,230 32,900
2022/01/19 1,236 1,245 1,185 1,195 45,400
2022/01/18 1,271 1,285 1,241 1,257 36,400
2022/01/17 1,270 1,295 1,259 1,270 26,700
2022/01/14 1,311 1,314 1,256 1,270 71,000
2022/01/13 1,367 1,367 1,316 1,323 25,400
2022/01/12 1,365 1,391 1,357 1,367 17,000
2022/01/11 1,318 1,339 1,315 1,332 20,500
2022/01/07 1,353 1,376 1,317 1,341 51,400
2022/01/06 1,403 1,403 1,356 1,356 49,500
2022/01/05 1,473 1,475 1,409 1,425 53,900
2022/01/04 1,423 1,482 1,410 1,473 80,800

このページの先頭へ