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
2026/03/11 1,108 1,108 1,083 1,087 6,300
2026/03/10 1,060 1,088 1,042 1,086 7,900
2026/03/09 1,085 1,085 1,035 1,037 15,200
2026/03/06 1,081 1,097 1,080 1,091 6,700
2026/03/05 1,044 1,095 1,029 1,081 9,200
2026/03/04 1,055 1,066 1,020 1,037 22,200
2026/03/03 1,122 1,128 1,081 1,085 17,800
2026/03/02 1,134 1,137 1,121 1,127 10,100
2026/02/27 1,133 1,158 1,119 1,154 8,300
2026/02/26 1,141 1,141 1,114 1,120 30,900
2026/02/25 1,144 1,148 1,122 1,138 15,700
2026/02/24 1,153 1,153 1,118 1,125 11,100
2026/02/20 1,186 1,186 1,153 1,153 9,600
2026/02/19 1,182 1,200 1,174 1,187 17,000
2026/02/18 1,243 1,245 1,194 1,194 22,000
2026/02/17 1,234 1,286 1,234 1,249 17,900
2026/02/16 1,199 1,299 1,199 1,234 33,000
2026/02/13 1,140 1,169 1,125 1,159 18,500
2026/02/12 1,149 1,160 1,139 1,145 14,300
2026/02/10 1,114 1,150 1,114 1,149 17,400
2026/02/09 1,123 1,134 1,098 1,114 41,000
2026/02/06 1,106 1,113 1,066 1,093 9,300
2026/02/05 1,067 1,117 1,067 1,095 8,300
2026/02/04 1,061 1,073 1,040 1,061 7,100
2026/02/03 1,036 1,070 1,036 1,064 14,800
2026/02/02 1,035 1,042 1,005 1,036 27,100
2026/01/30 1,018 1,035 1,017 1,035 9,200
2026/01/29 1,053 1,053 1,017 1,017 20,100
2026/01/28 1,070 1,070 1,055 1,057 7,800
2026/01/27 1,076 1,085 1,070 1,070 6,000
2026/01/26 1,081 1,089 1,072 1,080 15,100
2026/01/23 1,075 1,090 1,062 1,070 6,900
2026/01/22 1,064 1,089 1,060 1,075 4,700
2026/01/21 1,080 1,080 1,053 1,060 7,400
2026/01/20 1,117 1,117 1,052 1,080 24,300
2026/01/19 1,113 1,187 1,113 1,127 20,100
2026/01/16 1,080 1,104 1,076 1,104 6,800
2026/01/15 1,057 1,084 1,057 1,080 8,300
2026/01/14 1,066 1,075 1,052 1,068 11,000
2026/01/13 1,073 1,088 1,040 1,072 16,500
2026/01/09 1,063 1,075 1,059 1,065 7,000
2026/01/08 1,082 1,090 1,068 1,068 12,400
2026/01/07 1,063 1,084 1,063 1,074 7,100
2026/01/06 1,066 1,075 1,066 1,067 4,600
2026/01/05 1,073 1,085 1,066 1,066 5,900

このページの先頭へ