CEホールディングス(4320)の株価時系列情報
CEホールディングス(4320)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 |
---|---|---|---|---|---|
2024/04/25 | 598 | 609 | 598 | 600 | 54,600 |
2024/04/24 | 600 | 604 | 598 | 598 | 56,000 |
2024/04/23 | 604 | 609 | 597 | 599 | 69,200 |
2024/04/22 | 582 | 601 | 571 | 599 | 97,900 |
2024/04/19 | 585 | 585 | 561 | 572 | 84,400 |
2024/04/18 | 555 | 587 | 555 | 587 | 100,900 |
2024/04/17 | 549 | 551 | 539 | 545 | 33,700 |
2024/04/16 | 550 | 550 | 543 | 545 | 39,000 |
2024/04/15 | 545 | 552 | 545 | 550 | 28,900 |
2024/04/12 | 554 | 557 | 550 | 553 | 41,700 |
2024/04/11 | 544 | 550 | 543 | 546 | 16,700 |
2024/04/10 | 543 | 548 | 543 | 546 | 18,200 |
2024/04/09 | 548 | 549 | 539 | 543 | 41,600 |
2024/04/08 | 541 | 545 | 535 | 540 | 23,700 |
2024/04/05 | 540 | 542 | 537 | 537 | 20,200 |
2024/04/04 | 553 | 553 | 542 | 542 | 40,300 |
2024/04/03 | 544 | 552 | 543 | 547 | 46,800 |
2024/04/02 | 561 | 561 | 548 | 552 | 37,900 |
2024/04/01 | 558 | 567 | 555 | 558 | 37,300 |
2024/03/29 | 550 | 556 | 549 | 554 | 41,800 |
2024/03/28 | 548 | 553 | 545 | 549 | 32,300 |
2024/03/27 | 549 | 549 | 543 | 543 | 25,700 |
2024/03/26 | 549 | 551 | 543 | 544 | 40,200 |
2024/03/25 | 552 | 558 | 549 | 549 | 49,100 |
2024/03/22 | 557 | 563 | 547 | 550 | 57,400 |
2024/03/21 | 553 | 556 | 549 | 554 | 38,500 |
2024/03/19 | 540 | 548 | 535 | 548 | 36,900 |
2024/03/18 | 532 | 543 | 532 | 539 | 45,600 |
2024/03/15 | 532 | 537 | 527 | 530 | 40,400 |
2024/03/14 | 543 | 545 | 533 | 534 | 33,400 |
2024/03/13 | 546 | 554 | 537 | 543 | 67,500 |
2024/03/12 | 532 | 549 | 524 | 548 | 30,400 |
2024/03/11 | 549 | 549 | 527 | 532 | 40,900 |
2024/03/08 | 541 | 556 | 539 | 554 | 69,500 |
2024/03/07 | 550 | 551 | 534 | 542 | 37,500 |
2024/03/06 | 535 | 552 | 531 | 546 | 55,100 |
2024/03/05 | 527 | 533 | 523 | 529 | 26,400 |
2024/03/04 | 537 | 540 | 526 | 531 | 37,300 |
2024/03/01 | 543 | 546 | 531 | 531 | 31,400 |
2024/02/29 | 550 | 550 | 542 | 542 | 66,700 |
2024/02/28 | 548 | 555 | 548 | 550 | 28,300 |
2024/02/27 | 551 | 556 | 546 | 546 | 21,400 |
2024/02/26 | 551 | 559 | 548 | 556 | 34,600 |
2024/02/22 | 548 | 552 | 542 | 542 | 20,400 |
2024/02/21 | 546 | 548 | 543 | 543 | 14,800 |
2024/02/20 | 555 | 560 | 545 | 545 | 50,500 |
2024/02/19 | 528 | 547 | 528 | 546 | 47,200 |
2024/02/16 | 526 | 531 | 521 | 528 | 70,100 |
2024/02/15 | 532 | 532 | 522 | 529 | 47,100 |
2024/02/14 | 530 | 549 | 528 | 528 | 73,600 |
2024/02/13 | 571 | 571 | 533 | 536 | 147,900 |
2024/02/09 | 593 | 597 | 588 | 591 | 40,000 |
2024/02/08 | 606 | 607 | 593 | 595 | 64,100 |
2024/02/07 | 615 | 618 | 608 | 608 | 40,200 |
2024/02/06 | 617 | 622 | 612 | 615 | 30,500 |
2024/02/05 | 616 | 630 | 616 | 622 | 50,500 |
2024/02/02 | 606 | 619 | 606 | 615 | 27,200 |
2024/02/01 | 614 | 615 | 605 | 609 | 26,900 |
2024/01/31 | 612 | 619 | 607 | 617 | 34,500 |
2024/01/30 | 625 | 625 | 611 | 611 | 125,500 |
2024/01/29 | 624 | 628 | 615 | 615 | 37,700 |
2024/01/26 | 638 | 638 | 622 | 624 | 51,500 |
2024/01/25 | 633 | 641 | 632 | 638 | 52,400 |
2024/01/24 | 634 | 639 | 630 | 633 | 41,400 |
2024/01/23 | 634 | 656 | 625 | 632 | 216,400 |
2024/01/22 | 633 | 645 | 621 | 644 | 107,200 |
2024/01/19 | 615 | 641 | 608 | 638 | 150,700 |
2024/01/18 | 592 | 606 | 592 | 605 | 62,300 |
2024/01/17 | 597 | 608 | 593 | 593 | 68,300 |
2024/01/16 | 611 | 614 | 592 | 593 | 43,300 |
2024/01/15 | 600 | 615 | 600 | 611 | 63,900 |
2024/01/12 | 632 | 634 | 599 | 599 | 103,200 |
2024/01/11 | 642 | 643 | 633 | 640 | 66,900 |
2024/01/10 | 635 | 645 | 634 | 641 | 85,800 |
2024/01/09 | 634 | 637 | 630 | 636 | 46,200 |
2024/01/05 | 633 | 640 | 627 | 633 | 54,500 |
2024/01/04 | 631 | 633 | 621 | 633 | 28,300 |
2023/12/29 | 626 | 636 | 626 | 635 | 30,800 |
2023/12/28 | 630 | 634 | 622 | 631 | 34,700 |
2023/12/27 | 628 | 635 | 626 | 633 | 71,300 |
2023/12/26 | 620 | 634 | 619 | 631 | 70,800 |
2023/12/25 | 629 | 636 | 618 | 622 | 63,000 |
2023/12/22 | 611 | 623 | 611 | 614 | 27,000 |
2023/12/21 | 619 | 624 | 605 | 614 | 50,000 |
2023/12/20 | 629 | 644 | 626 | 629 | 88,400 |
2023/12/19 | 613 | 632 | 613 | 629 | 49,000 |
2023/12/18 | 613 | 616 | 610 | 614 | 25,100 |
2023/12/15 | 615 | 625 | 615 | 619 | 25,600 |
2023/12/14 | 630 | 640 | 620 | 620 | 35,000 |
2023/12/13 | 635 | 639 | 630 | 630 | 38,600 |
2023/12/12 | 640 | 642 | 630 | 635 | 53,900 |
2023/12/11 | 625 | 639 | 622 | 639 | 50,400 |
2023/12/08 | 628 | 636 | 614 | 615 | 42,600 |
2023/12/07 | 630 | 643 | 628 | 630 | 59,000 |
2023/12/06 | 615 | 633 | 615 | 629 | 32,000 |
2023/12/05 | 629 | 632 | 615 | 615 | 61,500 |
2023/12/04 | 638 | 638 | 622 | 630 | 94,300 |
2023/12/01 | 615 | 638 | 615 | 628 | 85,600 |
2023/11/30 | 628 | 628 | 620 | 620 | 36,300 |
2023/11/29 | 612 | 629 | 611 | 626 | 53,900 |
2023/11/28 | 606 | 627 | 599 | 613 | 141,900 |
2023/11/27 | 600 | 608 | 593 | 599 | 111,900 |
2023/11/24 | 567 | 590 | 567 | 590 | 100,300 |
2023/11/22 | 562 | 569 | 557 | 567 | 27,000 |
2023/11/21 | 562 | 571 | 558 | 571 | 32,900 |
2023/11/20 | 550 | 565 | 550 | 562 | 80,200 |
2023/11/17 | 545 | 553 | 545 | 553 | 16,000 |
2023/11/16 | 543 | 554 | 542 | 549 | 39,600 |
2023/11/15 | 556 | 559 | 542 | 543 | 49,700 |
2023/11/14 | 567 | 567 | 558 | 560 | 30,900 |
2023/11/13 | 556 | 572 | 537 | 572 | 106,900 |
2023/11/10 | 556 | 557 | 547 | 556 | 88,500 |
2023/11/09 | 551 | 557 | 545 | 556 | 80,100 |
2023/11/08 | 545 | 551 | 544 | 550 | 52,200 |
2023/11/07 | 536 | 554 | 536 | 544 | 42,800 |
2023/11/06 | 540 | 547 | 540 | 543 | 37,000 |
2023/11/02 | 541 | 546 | 532 | 535 | 70,900 |
2023/11/01 | 540 | 542 | 527 | 541 | 51,700 |
2023/10/31 | 521 | 531 | 514 | 530 | 76,100 |
2023/10/30 | 540 | 549 | 519 | 519 | 178,900 |
2023/10/27 | 526 | 544 | 525 | 544 | 31,700 |
2023/10/26 | 540 | 540 | 528 | 530 | 41,100 |
2023/10/25 | 540 | 552 | 537 | 542 | 47,900 |
2023/10/24 | 531 | 536 | 516 | 532 | 42,200 |
2023/10/23 | 543 | 543 | 514 | 521 | 176,700 |
2023/10/20 | 511 | 516 | 505 | 514 | 68,200 |
2023/10/19 | 518 | 522 | 512 | 512 | 28,100 |
2023/10/18 | 524 | 529 | 517 | 529 | 53,800 |
2023/10/17 | 524 | 528 | 518 | 522 | 46,300 |
2023/10/16 | 528 | 533 | 515 | 517 | 70,600 |
2023/10/13 | 545 | 550 | 530 | 532 | 92,300 |
2023/10/12 | 554 | 554 | 546 | 548 | 44,600 |
2023/10/11 | 571 | 572 | 554 | 554 | 57,100 |
2023/10/10 | 563 | 571 | 556 | 571 | 63,400 |
2023/10/06 | 568 | 570 | 559 | 563 | 60,100 |
2023/10/05 | 561 | 571 | 556 | 568 | 66,600 |
2023/10/04 | 548 | 555 | 542 | 545 | 97,300 |
2023/10/03 | 562 | 569 | 556 | 558 | 78,100 |
2023/10/02 | 590 | 590 | 571 | 571 | 103,500 |
2023/09/29 | 600 | 602 | 585 | 593 | 73,900 |
2023/09/28 | 597 | 608 | 596 | 599 | 175,200 |
2023/09/27 | 577 | 591 | 570 | 590 | 128,500 |
2023/09/26 | 577 | 584 | 576 | 583 | 89,200 |
2023/09/25 | 574 | 574 | 565 | 571 | 55,800 |
2023/09/22 | 562 | 571 | 558 | 567 | 71,400 |
2023/09/21 | 575 | 578 | 564 | 566 | 68,200 |
2023/09/20 | 585 | 585 | 576 | 576 | 57,600 |
2023/09/19 | 585 | 588 | 582 | 585 | 48,100 |
2023/09/15 | 590 | 590 | 582 | 586 | 47,200 |
2023/09/14 | 579 | 585 | 573 | 584 | 38,000 |
2023/09/13 | 583 | 583 | 577 | 579 | 24,700 |
2023/09/12 | 583 | 588 | 581 | 586 | 15,000 |
2023/09/11 | 584 | 590 | 578 | 582 | 25,600 |
2023/09/08 | 589 | 591 | 583 | 583 | 38,700 |
2023/09/07 | 600 | 600 | 591 | 595 | 27,800 |
2023/09/06 | 592 | 604 | 591 | 601 | 44,600 |
2023/09/05 | 591 | 592 | 586 | 592 | 30,600 |
2023/09/04 | 595 | 595 | 586 | 591 | 31,100 |
2023/09/01 | 581 | 585 | 577 | 585 | 45,300 |
2023/08/31 | 581 | 588 | 581 | 581 | 27,400 |
2023/08/30 | 582 | 587 | 577 | 582 | 34,100 |
2023/08/29 | 570 | 582 | 569 | 581 | 58,100 |
2023/08/28 | 565 | 567 | 561 | 566 | 24,000 |
2023/08/25 | 556 | 558 | 549 | 556 | 24,800 |
2023/08/24 | 555 | 559 | 551 | 557 | 21,800 |
2023/08/23 | 545 | 554 | 545 | 554 | 20,600 |
2023/08/22 | 549 | 554 | 546 | 548 | 20,600 |
2023/08/21 | 538 | 553 | 538 | 548 | 33,900 |
2023/08/18 | 543 | 547 | 539 | 545 | 24,500 |
2023/08/17 | 545 | 548 | 535 | 546 | 72,900 |
2023/08/16 | 551 | 556 | 545 | 545 | 47,500 |
2023/08/15 | 561 | 565 | 545 | 551 | 145,200 |
2023/08/14 | 568 | 575 | 559 | 560 | 162,400 |
2023/08/10 | 617 | 624 | 615 | 617 | 79,600 |
2023/08/09 | 617 | 618 | 612 | 617 | 17,500 |
2023/08/08 | 633 | 633 | 615 | 617 | 40,500 |
2023/08/07 | 609 | 626 | 605 | 625 | 33,400 |
2023/08/04 | 611 | 620 | 611 | 619 | 25,400 |
2023/08/03 | 620 | 622 | 613 | 613 | 36,800 |
2023/08/02 | 645 | 645 | 627 | 630 | 41,500 |
2023/08/01 | 631 | 646 | 627 | 646 | 58,400 |
2023/07/31 | 616 | 626 | 616 | 626 | 89,000 |
2023/07/28 | 610 | 615 | 594 | 605 | 134,500 |
2023/07/27 | 615 | 623 | 613 | 620 | 34,100 |
2023/07/26 | 617 | 619 | 613 | 617 | 19,900 |
2023/07/25 | 630 | 630 | 619 | 619 | 32,700 |
2023/07/24 | 624 | 634 | 621 | 628 | 54,800 |
2023/07/21 | 635 | 635 | 623 | 624 | 54,200 |
2023/07/20 | 651 | 654 | 639 | 639 | 46,400 |
2023/07/19 | 651 | 658 | 650 | 653 | 58,500 |
2023/07/18 | 640 | 657 | 640 | 641 | 38,800 |
2023/07/14 | 658 | 659 | 634 | 641 | 54,400 |
2023/07/13 | 650 | 655 | 641 | 654 | 33,400 |
2023/07/12 | 661 | 661 | 642 | 642 | 36,600 |
2023/07/11 | 654 | 663 | 650 | 655 | 42,300 |
2023/07/10 | 649 | 660 | 646 | 651 | 51,700 |
2023/07/07 | 659 | 666 | 649 | 656 | 70,800 |
2023/07/06 | 681 | 683 | 659 | 666 | 83,700 |
2023/07/05 | 678 | 704 | 672 | 689 | 160,000 |
2023/07/04 | 676 | 691 | 669 | 678 | 99,500 |