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 |
|---|---|---|---|---|---|
| 2025/06/13 | 652 | 652 | 632 | 640 | 52,000 |
| 2025/06/12 | 650 | 655 | 644 | 651 | 30,800 |
| 2025/06/11 | 651 | 651 | 644 | 650 | 29,000 |
| 2025/06/10 | 644 | 655 | 644 | 650 | 47,500 |
| 2025/06/09 | 647 | 653 | 641 | 647 | 52,000 |
| 2025/06/06 | 660 | 660 | 636 | 637 | 68,200 |
| 2025/06/05 | 657 | 670 | 657 | 663 | 34,400 |
| 2025/06/04 | 668 | 668 | 655 | 665 | 61,100 |
| 2025/06/03 | 647 | 672 | 635 | 669 | 136,200 |
| 2025/06/02 | 649 | 649 | 640 | 646 | 33,700 |
| 2025/05/30 | 650 | 656 | 641 | 649 | 46,600 |
| 2025/05/29 | 648 | 651 | 641 | 644 | 19,900 |
| 2025/05/28 | 650 | 653 | 640 | 647 | 40,600 |
| 2025/05/27 | 655 | 656 | 639 | 642 | 42,800 |
| 2025/05/26 | 652 | 662 | 651 | 656 | 51,000 |
| 2025/05/23 | 655 | 661 | 650 | 655 | 24,700 |
| 2025/05/22 | 666 | 673 | 655 | 655 | 39,600 |
| 2025/05/21 | 674 | 674 | 651 | 666 | 146,200 |
| 2025/05/20 | 692 | 708 | 681 | 681 | 86,400 |
| 2025/05/19 | 707 | 707 | 674 | 682 | 169,600 |
| 2025/05/16 | 660 | 714 | 645 | 710 | 420,400 |
| 2025/05/15 | 674 | 674 | 654 | 663 | 73,800 |
| 2025/05/14 | 652 | 686 | 652 | 674 | 147,700 |
| 2025/05/13 | 677 | 677 | 654 | 656 | 110,700 |
| 2025/05/12 | 606 | 683 | 600 | 678 | 586,000 |
| 2025/05/09 | 624 | 634 | 619 | 632 | 63,200 |
| 2025/05/08 | 626 | 628 | 614 | 620 | 64,500 |
| 2025/05/07 | 617 | 627 | 615 | 625 | 47,100 |
| 2025/05/02 | 622 | 624 | 604 | 610 | 137,000 |
| 2025/05/01 | 638 | 641 | 626 | 630 | 28,200 |
| 2025/04/30 | 637 | 641 | 624 | 637 | 62,500 |
| 2025/04/28 | 650 | 650 | 627 | 630 | 76,600 |
| 2025/04/25 | 645 | 654 | 641 | 643 | 78,700 |
| 2025/04/24 | 639 | 652 | 638 | 645 | 50,600 |
| 2025/04/23 | 645 | 646 | 632 | 636 | 29,500 |
| 2025/04/22 | 647 | 651 | 633 | 635 | 35,600 |
| 2025/04/21 | 649 | 654 | 639 | 644 | 55,500 |
| 2025/04/18 | 632 | 652 | 628 | 647 | 94,100 |
| 2025/04/17 | 623 | 630 | 611 | 627 | 36,900 |
| 2025/04/16 | 629 | 640 | 611 | 613 | 76,900 |
| 2025/04/15 | 604 | 628 | 600 | 619 | 61,100 |
| 2025/04/14 | 608 | 613 | 597 | 599 | 48,100 |
| 2025/04/11 | 579 | 619 | 576 | 607 | 296,600 |
| 2025/04/10 | 606 | 606 | 586 | 596 | 69,900 |
| 2025/04/09 | 561 | 566 | 549 | 566 | 59,400 |
| 2025/04/08 | 556 | 590 | 556 | 571 | 84,700 |
| 2025/04/07 | 542 | 554 | 524 | 536 | 280,600 |
| 2025/04/04 | 590 | 600 | 558 | 582 | 185,500 |
| 2025/04/03 | 600 | 613 | 596 | 601 | 62,400 |
| 2025/04/02 | 623 | 626 | 616 | 621 | 24,600 |
| 2025/04/01 | 640 | 644 | 623 | 623 | 41,900 |
| 2025/03/31 | 641 | 643 | 632 | 637 | 55,200 |
| 2025/03/28 | 642 | 650 | 631 | 650 | 46,000 |
| 2025/03/27 | 654 | 658 | 642 | 642 | 54,400 |
| 2025/03/26 | 660 | 662 | 645 | 649 | 107,000 |
| 2025/03/25 | 675 | 683 | 662 | 663 | 131,800 |
| 2025/03/24 | 680 | 684 | 670 | 683 | 56,100 |
| 2025/03/21 | 678 | 694 | 673 | 680 | 82,600 |
| 2025/03/19 | 669 | 689 | 668 | 674 | 160,500 |
| 2025/03/18 | 650 | 659 | 647 | 659 | 44,500 |
| 2025/03/17 | 655 | 660 | 646 | 652 | 65,700 |
| 2025/03/14 | 664 | 666 | 649 | 655 | 121,300 |
| 2025/03/13 | 667 | 682 | 665 | 673 | 47,500 |
| 2025/03/12 | 654 | 670 | 654 | 660 | 35,900 |
| 2025/03/11 | 658 | 658 | 641 | 651 | 49,500 |
| 2025/03/10 | 690 | 697 | 653 | 658 | 103,700 |
| 2025/03/07 | 649 | 674 | 640 | 673 | 173,400 |
| 2025/03/06 | 644 | 661 | 642 | 655 | 131,400 |
| 2025/03/05 | 628 | 645 | 625 | 643 | 61,400 |
| 2025/03/04 | 633 | 639 | 616 | 636 | 93,000 |
| 2025/03/03 | 643 | 661 | 625 | 643 | 252,600 |
| 2025/02/28 | 608 | 610 | 599 | 606 | 54,500 |
| 2025/02/27 | 607 | 624 | 607 | 613 | 25,100 |
| 2025/02/26 | 619 | 621 | 604 | 606 | 103,800 |
| 2025/02/25 | 619 | 630 | 619 | 627 | 32,200 |
| 2025/02/21 | 640 | 646 | 625 | 629 | 57,200 |
| 2025/02/20 | 640 | 655 | 637 | 645 | 94,400 |
| 2025/02/19 | 630 | 642 | 620 | 642 | 106,000 |
| 2025/02/18 | 652 | 662 | 602 | 621 | 233,600 |
| 2025/02/17 | 633 | 664 | 633 | 654 | 140,500 |
| 2025/02/14 | 626 | 633 | 622 | 626 | 37,900 |
| 2025/02/13 | 625 | 634 | 625 | 627 | 40,000 |
| 2025/02/12 | 647 | 655 | 615 | 625 | 229,900 |
| 2025/02/10 | 650 | 665 | 633 | 646 | 468,900 |
| 2025/02/07 | 572 | 575 | 560 | 567 | 30,200 |
| 2025/02/06 | 560 | 577 | 559 | 572 | 32,400 |
| 2025/02/05 | 554 | 560 | 547 | 553 | 127,100 |
| 2025/02/04 | 555 | 556 | 548 | 550 | 14,800 |
| 2025/02/03 | 539 | 552 | 536 | 549 | 25,900 |
| 2025/01/31 | 534 | 550 | 530 | 547 | 55,200 |
| 2025/01/30 | 551 | 560 | 520 | 520 | 242,300 |
| 2025/01/29 | 550 | 561 | 550 | 551 | 16,200 |
| 2025/01/28 | 560 | 570 | 550 | 551 | 41,500 |
| 2025/01/27 | 585 | 585 | 561 | 569 | 70,400 |
| 2025/01/24 | 545 | 553 | 537 | 545 | 32,200 |
| 2025/01/23 | 546 | 551 | 541 | 541 | 25,300 |
| 2025/01/22 | 532 | 549 | 532 | 546 | 15,400 |
| 2025/01/21 | 540 | 545 | 532 | 532 | 14,000 |
| 2025/01/20 | 519 | 548 | 518 | 540 | 30,500 |
| 2025/01/17 | 530 | 534 | 511 | 515 | 47,200 |
| 2025/01/16 | 535 | 539 | 527 | 530 | 30,000 |
| 2025/01/15 | 543 | 543 | 533 | 535 | 17,300 |
| 2025/01/14 | 551 | 551 | 542 | 544 | 17,500 |
| 2025/01/10 | 535 | 552 | 534 | 551 | 19,100 |
| 2025/01/09 | 546 | 549 | 533 | 540 | 24,400 |
| 2025/01/08 | 538 | 556 | 538 | 554 | 22,500 |
| 2025/01/07 | 550 | 550 | 535 | 542 | 32,200 |
| 2025/01/06 | 552 | 553 | 540 | 540 | 22,700 |
| 2024/12/30 | 549 | 555 | 549 | 552 | 9,400 |
| 2024/12/27 | 551 | 551 | 543 | 549 | 19,000 |
| 2024/12/26 | 550 | 551 | 541 | 541 | 27,700 |
| 2024/12/25 | 551 | 551 | 530 | 550 | 20,800 |
| 2024/12/24 | 550 | 554 | 548 | 550 | 119,900 |
| 2024/12/23 | 544 | 553 | 541 | 541 | 20,900 |
| 2024/12/20 | 548 | 554 | 540 | 543 | 30,900 |
| 2024/12/19 | 549 | 560 | 547 | 548 | 11,100 |
| 2024/12/18 | 558 | 561 | 549 | 549 | 14,900 |
| 2024/12/17 | 551 | 560 | 551 | 558 | 7,600 |
| 2024/12/16 | 559 | 561 | 552 | 552 | 16,500 |
| 2024/12/13 | 565 | 569 | 557 | 559 | 14,100 |
| 2024/12/12 | 570 | 571 | 556 | 564 | 29,900 |
| 2024/12/11 | 572 | 578 | 558 | 576 | 28,100 |
| 2024/12/10 | 567 | 573 | 565 | 567 | 33,700 |
| 2024/12/09 | 564 | 577 | 560 | 575 | 17,900 |
| 2024/12/06 | 560 | 565 | 554 | 561 | 22,400 |
| 2024/12/05 | 550 | 565 | 550 | 565 | 13,900 |
| 2024/12/04 | 555 | 555 | 546 | 550 | 20,700 |
| 2024/12/03 | 563 | 563 | 551 | 552 | 31,100 |
| 2024/12/02 | 553 | 563 | 549 | 563 | 23,500 |
| 2024/11/29 | 555 | 565 | 546 | 553 | 55,200 |
| 2024/11/28 | 554 | 569 | 553 | 554 | 31,400 |
| 2024/11/27 | 577 | 579 | 554 | 557 | 33,100 |
| 2024/11/26 | 565 | 577 | 565 | 573 | 27,800 |
| 2024/11/25 | 578 | 579 | 565 | 565 | 48,200 |
| 2024/11/22 | 582 | 588 | 573 | 585 | 32,300 |
| 2024/11/21 | 579 | 583 | 563 | 583 | 40,900 |
| 2024/11/20 | 553 | 580 | 549 | 579 | 54,400 |
| 2024/11/19 | 550 | 559 | 541 | 553 | 55,000 |
| 2024/11/18 | 533 | 546 | 528 | 546 | 19,500 |
| 2024/11/15 | 512 | 549 | 512 | 532 | 71,100 |
| 2024/11/14 | 540 | 545 | 521 | 522 | 59,900 |
| 2024/11/13 | 559 | 560 | 537 | 550 | 69,700 |
| 2024/11/12 | 515 | 569 | 507 | 562 | 407,300 |
| 2024/11/11 | 520 | 520 | 520 | 520 | 59,200 |
| 2024/11/08 | 446 | 447 | 439 | 440 | 32,000 |
| 2024/11/07 | 430 | 441 | 430 | 438 | 42,300 |
| 2024/11/06 | 432 | 437 | 429 | 431 | 22,600 |
| 2024/11/05 | 429 | 437 | 427 | 433 | 19,900 |
| 2024/11/01 | 435 | 435 | 423 | 427 | 23,700 |
| 2024/10/31 | 407 | 431 | 407 | 429 | 42,200 |
| 2024/10/30 | 433 | 433 | 402 | 402 | 142,400 |
| 2024/10/29 | 412 | 436 | 412 | 436 | 29,800 |
| 2024/10/28 | 408 | 417 | 408 | 409 | 36,600 |
| 2024/10/25 | 424 | 428 | 407 | 408 | 31,300 |
| 2024/10/24 | 429 | 429 | 422 | 424 | 23,400 |
| 2024/10/23 | 434 | 437 | 429 | 430 | 19,600 |
| 2024/10/22 | 448 | 451 | 435 | 435 | 18,300 |
| 2024/10/21 | 444 | 459 | 444 | 447 | 29,000 |
| 2024/10/18 | 434 | 446 | 434 | 444 | 29,300 |
| 2024/10/17 | 429 | 440 | 428 | 433 | 18,900 |
| 2024/10/16 | 435 | 442 | 429 | 429 | 24,500 |
| 2024/10/15 | 440 | 441 | 427 | 433 | 30,900 |
| 2024/10/11 | 442 | 445 | 435 | 438 | 12,000 |
| 2024/10/10 | 454 | 454 | 440 | 442 | 15,700 |
| 2024/10/09 | 454 | 454 | 445 | 449 | 23,000 |
| 2024/10/08 | 463 | 465 | 451 | 451 | 16,200 |
| 2024/10/07 | 464 | 466 | 461 | 461 | 11,900 |
| 2024/10/04 | 466 | 467 | 463 | 463 | 4,300 |
| 2024/10/03 | 469 | 471 | 466 | 466 | 17,100 |
| 2024/10/02 | 475 | 475 | 460 | 461 | 101,500 |
| 2024/10/01 | 466 | 470 | 461 | 461 | 18,900 |
| 2024/09/30 | 463 | 466 | 461 | 464 | 13,700 |
| 2024/09/27 | 471 | 472 | 460 | 468 | 28,100 |
| 2024/09/26 | 483 | 485 | 468 | 484 | 85,200 |
| 2024/09/25 | 472 | 477 | 471 | 475 | 8,700 |
| 2024/09/24 | 473 | 476 | 468 | 469 | 34,100 |
| 2024/09/20 | 483 | 485 | 471 | 471 | 16,700 |
| 2024/09/19 | 468 | 483 | 468 | 481 | 32,900 |
| 2024/09/18 | 465 | 474 | 463 | 466 | 105,800 |
| 2024/09/17 | 470 | 472 | 452 | 460 | 35,400 |
| 2024/09/13 | 470 | 477 | 470 | 472 | 9,500 |
| 2024/09/12 | 461 | 474 | 461 | 472 | 11,600 |
| 2024/09/11 | 471 | 474 | 452 | 456 | 32,300 |
| 2024/09/10 | 477 | 481 | 473 | 473 | 25,900 |
| 2024/09/09 | 470 | 478 | 464 | 478 | 29,200 |
| 2024/09/06 | 479 | 482 | 472 | 472 | 16,000 |
| 2024/09/05 | 469 | 490 | 465 | 476 | 47,400 |
| 2024/09/04 | 478 | 480 | 464 | 464 | 80,800 |
| 2024/09/03 | 488 | 497 | 485 | 488 | 21,200 |
| 2024/09/02 | 486 | 486 | 484 | 486 | 14,900 |
| 2024/08/30 | 486 | 491 | 482 | 482 | 25,900 |
| 2024/08/29 | 482 | 490 | 477 | 485 | 27,400 |
| 2024/08/28 | 497 | 497 | 481 | 481 | 34,800 |
| 2024/08/27 | 486 | 505 | 482 | 500 | 46,400 |
| 2024/08/26 | 478 | 490 | 478 | 488 | 40,600 |
| 2024/08/23 | 483 | 489 | 478 | 480 | 37,500 |
| 2024/08/22 | 471 | 484 | 468 | 478 | 28,600 |
| 2024/08/21 | 474 | 490 | 468 | 468 | 72,900 |
| 2024/08/20 | 461 | 491 | 461 | 476 | 145,600 |
| 2024/08/19 | 433 | 451 | 427 | 446 | 69,100 |