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

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
2026/06/16 1,728 1,786 1,714 1,785 31,700
2026/06/15 1,650 1,728 1,650 1,714 19,100
2026/06/12 1,635 1,669 1,635 1,640 19,300
2026/06/11 1,652 1,662 1,635 1,655 21,500
2026/06/10 1,661 1,676 1,649 1,652 24,700
2026/06/09 1,678 1,693 1,653 1,654 17,700
2026/06/08 1,691 1,695 1,663 1,678 24,100
2026/06/05 1,707 1,719 1,692 1,714 33,000
2026/06/04 1,705 1,715 1,684 1,697 47,900
2026/06/03 1,710 1,712 1,691 1,697 31,900
2026/06/02 1,726 1,726 1,680 1,710 37,700
2026/06/01 1,670 1,735 1,669 1,727 92,100
2026/05/29 1,655 1,678 1,655 1,669 18,100
2026/05/28 1,653 1,669 1,649 1,668 25,500
2026/05/27 1,650 1,664 1,646 1,656 23,700
2026/05/26 1,636 1,673 1,636 1,650 32,700
2026/05/25 1,647 1,668 1,633 1,633 18,600
2026/05/22 1,649 1,669 1,645 1,649 31,000
2026/05/21 1,653 1,699 1,647 1,663 61,300
2026/05/20 1,645 1,691 1,645 1,653 64,500
2026/05/19 1,657 1,675 1,634 1,653 158,700
2026/05/18 1,515 1,699 1,515 1,699 461,700
2026/05/15 1,499 1,499 1,499 1,499 31,800
2026/05/14 1,199 1,210 1,195 1,199 21,800
2026/05/13 1,191 1,211 1,191 1,199 28,200
2026/05/12 1,185 1,224 1,185 1,196 34,100
2026/05/11 1,182 1,219 1,179 1,193 55,800
2026/05/08 1,208 1,220 1,199 1,212 33,900
2026/05/07 1,197 1,231 1,196 1,222 30,500
2026/05/01 1,195 1,204 1,189 1,189 24,300
2026/04/30 1,158 1,202 1,152 1,201 32,800
2026/04/28 1,152 1,162 1,150 1,155 12,100
2026/04/27 1,151 1,162 1,141 1,155 27,400
2026/04/24 1,184 1,185 1,133 1,149 24,500
2026/04/23 1,187 1,193 1,166 1,191 20,900
2026/04/22 1,183 1,192 1,172 1,189 14,500
2026/04/21 1,206 1,206 1,181 1,183 32,200
2026/04/20 1,211 1,211 1,181 1,199 13,800
2026/04/17 1,218 1,220 1,189 1,195 20,100
2026/04/16 1,205 1,239 1,205 1,219 13,900
2026/04/15 1,212 1,241 1,207 1,207 14,000
2026/04/14 1,194 1,213 1,194 1,204 6,000
2026/04/13 1,199 1,213 1,183 1,194 31,800
2026/04/10 1,238 1,238 1,203 1,205 16,300
2026/04/09 1,253 1,254 1,234 1,238 12,400
2026/04/08 1,271 1,275 1,254 1,256 19,900
2026/04/07 1,254 1,269 1,243 1,243 17,100
2026/04/06 1,263 1,275 1,250 1,250 20,400
2026/04/03 1,275 1,295 1,257 1,259 34,300
2026/03/27 1,208 1,244 1,208 1,220 16,200
2026/03/26 1,236 1,236 1,208 1,210 7,600
2026/03/25 1,231 1,250 1,212 1,236 34,100
2026/03/24 1,218 1,234 1,190 1,214 14,800
2026/03/23 1,166 1,205 1,162 1,198 126,300
2026/03/19 1,191 1,207 1,174 1,196 34,400
2026/03/18 1,200 1,220 1,197 1,213 13,200
2026/03/17 1,201 1,203 1,191 1,200 32,400
2026/03/16 1,192 1,209 1,168 1,203 32,600
2026/03/13 1,212 1,223 1,196 1,198 77,600
2026/03/12 1,238 1,254 1,225 1,225 13,300
2026/03/11 1,250 1,279 1,250 1,255 14,500
2026/03/10 1,254 1,262 1,234 1,250 18,000
2026/03/09 1,237 1,240 1,212 1,224 46,800
2026/03/06 1,251 1,297 1,251 1,292 15,300
2026/03/05 1,272 1,290 1,249 1,270 49,400
2026/03/04 1,287 1,287 1,192 1,219 110,900
2026/03/03 1,267 1,334 1,251 1,296 36,100
2026/03/02 1,290 1,304 1,265 1,270 41,900
2026/02/27 1,282 1,320 1,281 1,320 38,500
2026/02/26 1,276 1,281 1,260 1,273 29,500
2026/02/25 1,284 1,306 1,271 1,276 49,200
2026/02/24 1,253 1,275 1,240 1,270 36,100
2026/02/20 1,210 1,272 1,208 1,254 97,600
2026/02/19 1,227 1,227 1,209 1,216 7,300
2026/02/18 1,204 1,227 1,204 1,217 16,900
2026/02/17 1,219 1,246 1,200 1,204 38,600
2026/02/16 1,201 1,224 1,189 1,218 44,400
2026/02/13 1,251 1,257 1,181 1,191 106,200
2026/02/12 1,306 1,308 1,260 1,261 62,300
2026/02/10 1,246 1,303 1,226 1,294 90,300
2026/02/09 1,236 1,263 1,191 1,247 142,100
2026/02/06 1,201 1,215 1,175 1,207 85,100
2026/02/05 1,200 1,211 1,190 1,204 46,500
2026/02/04 1,165 1,196 1,161 1,190 58,800
2026/02/03 1,152 1,196 1,148 1,167 81,600
2026/02/02 1,117 1,156 1,115 1,134 197,700
2026/01/30 1,054 1,135 1,054 1,117 251,400
2026/01/29 1,072 1,074 1,029 1,054 150,600
2026/01/28 1,108 1,108 1,079 1,093 27,300
2026/01/27 1,088 1,112 1,075 1,108 61,400
2026/01/26 1,057 1,105 1,057 1,088 73,400
2026/01/23 1,080 1,085 1,068 1,068 15,700
2026/01/22 1,060 1,079 1,053 1,079 35,400
2026/01/21 1,049 1,074 1,049 1,060 21,400
2026/01/20 1,063 1,073 1,061 1,062 28,300
2026/01/19 1,053 1,080 1,044 1,080 28,700
2026/01/16 1,058 1,063 1,051 1,053 24,800
2026/01/15 1,057 1,071 1,057 1,067 22,000
2026/01/14 1,066 1,068 1,050 1,068 28,400
2026/01/13 1,089 1,097 1,054 1,057 36,600
2026/01/09 1,050 1,073 1,048 1,064 21,500
2026/01/08 1,058 1,066 1,044 1,052 29,200
2026/01/07 1,042 1,060 1,027 1,058 62,300
2026/01/06 1,047 1,055 1,042 1,043 20,500
2026/01/05 1,048 1,054 1,044 1,048 31,100
2025/12/30 1,073 1,073 1,045 1,048 27,100
2025/12/29 1,050 1,079 1,047 1,073 54,400
2025/12/26 1,054 1,064 1,050 1,050 20,400
2025/12/25 1,050 1,060 1,050 1,060 32,300
2025/12/24 1,048 1,053 1,044 1,044 33,800
2025/12/23 1,044 1,055 1,041 1,043 71,100
2025/12/22 1,035 1,045 1,024 1,041 45,500
2025/12/19 1,049 1,049 1,030 1,038 32,200
2025/12/18 1,040 1,045 1,021 1,037 41,300
2025/12/17 1,044 1,044 1,019 1,029 40,000
2025/12/16 1,036 1,045 1,019 1,044 69,900
2025/12/15 1,001 1,048 1,001 1,045 37,600
2025/12/12 992 1,015 988 1,012 56,700
2025/12/11 1,002 1,008 989 994 68,000
2025/12/10 1,020 1,032 1,002 1,002 77,400
2025/12/09 1,025 1,029 1,010 1,023 38,300
2025/12/08 1,011 1,030 1,007 1,026 54,800
2025/12/05 1,007 1,027 1,004 1,011 32,900
2025/12/04 1,001 1,024 1,001 1,007 54,700
2025/12/03 1,000 1,034 995 996 65,400
2025/12/02 1,003 1,021 998 1,007 57,400
2025/12/01 1,046 1,049 998 1,000 69,600
2025/11/28 1,044 1,064 1,037 1,046 49,800
2025/11/27 1,059 1,065 1,048 1,051 45,100
2025/11/26 1,039 1,060 1,035 1,059 42,000
2025/11/25 1,059 1,059 1,027 1,030 68,000
2025/11/21 1,029 1,060 1,021 1,059 42,000
2025/11/20 1,029 1,041 1,025 1,033 49,900
2025/11/19 1,000 1,026 999 1,020 47,200
2025/11/18 1,000 1,005 977 998 80,500
2025/11/17 1,005 1,019 996 1,009 87,900
2025/11/14 1,022 1,033 1,002 1,008 54,000
2025/11/13 1,001 1,034 1,001 1,022 54,000
2025/11/12 991 1,007 979 1,000 77,400
2025/11/11 974 1,004 935 1,002 125,300
2025/11/10 916 999 905 963 366,400
2025/11/07 1,025 1,029 997 1,006 149,200
2025/11/06 1,052 1,062 1,021 1,031 101,100
2025/11/05 1,048 1,048 1,008 1,046 96,000
2025/11/04 1,065 1,076 1,043 1,046 107,600
2025/10/31 1,070 1,075 1,024 1,062 140,300
2025/10/30 1,060 1,088 1,045 1,076 112,100
2025/10/29 1,095 1,100 1,031 1,061 189,900
2025/10/28 1,095 1,119 1,082 1,100 218,200
2025/10/27 1,066 1,104 1,066 1,075 173,800
2025/10/24 1,085 1,092 1,056 1,065 332,100
2025/10/23 1,026 1,127 1,014 1,110 827,000
2025/10/22 952 979 948 977 124,000
2025/10/21 956 970 931 945 216,400
2025/10/20 918 949 905 949 284,800
2025/10/17 883 898 868 892 99,900
2025/10/16 917 918 880 887 125,200
2025/10/15 867 890 861 890 101,700
2025/10/14 831 857 829 856 159,000
2025/10/10 842 849 831 842 81,400
2025/10/09 845 845 830 841 65,400
2025/10/08 810 843 807 839 134,800
2025/10/07 817 818 797 808 67,800
2025/10/06 797 811 786 809 91,000
2025/10/03 770 793 768 790 54,200
2025/10/02 767 783 755 773 62,300
2025/10/01 767 772 751 770 149,400
2025/09/30 770 772 761 767 55,700
2025/09/29 765 775 756 772 72,800
2025/09/26 776 781 773 780 44,000
2025/09/25 777 780 771 775 25,800
2025/09/24 789 789 775 777 32,200
2025/09/22 794 802 782 789 48,100
2025/09/19 800 802 779 792 68,000
2025/09/18 780 813 772 800 180,200
2025/09/17 772 792 761 786 153,500
2025/09/16 808 808 770 772 88,100
2025/09/12 826 826 804 808 108,400
2025/09/11 822 827 796 827 136,200
2025/09/10 796 817 791 812 134,700
2025/09/09 779 793 774 789 88,600
2025/09/08 765 785 765 780 97,200
2025/09/05 749 762 747 760 70,200
2025/09/04 734 752 730 748 56,300
2025/09/03 755 755 727 733 113,500
2025/09/02 747 760 746 752 60,600
2025/09/01 750 750 738 749 39,900
2025/08/29 739 752 734 750 113,100
2025/08/28 736 744 721 738 92,900
2025/08/27 760 766 741 746 89,100
2025/08/26 740 770 740 767 187,700
2025/08/25 750 754 729 740 113,600
2025/08/22 742 754 740 745 85,400
2025/08/21 720 752 702 741 156,900
2025/08/20 719 726 715 720 61,200
2025/08/19 729 734 722 723 53,600
2025/08/18 729 736 715 726 100,200
2025/08/15 730 748 727 729 136,600
2025/08/14 725 737 719 729 80,000
2025/08/13 709 730 709 723 151,800

このページの先頭へ