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
2009/12/30 28,100 28,500 27,110 27,110 50
2009/12/29 28,980 28,980 28,010 28,060 47
2009/12/28 27,700 28,900 27,700 28,680 20
2009/12/25 27,200 27,900 27,000 27,700 14
2009/12/24 28,600 29,600 27,400 27,500 108
2009/12/22 28,500 28,700 27,410 28,600 81
2009/12/21 28,650 28,650 28,500 28,500 15
2009/12/18 29,680 30,250 28,100 30,250 71
2009/12/17 28,800 30,300 28,300 29,800 106
2009/12/16 30,500 31,000 27,900 27,900 164
2009/12/15 28,300 30,100 28,300 30,100 349
2009/12/14 25,400 27,100 25,400 27,100 183
2009/12/11 24,110 24,300 24,000 24,100 22
2009/12/10 25,100 25,200 24,130 24,130 12
2009/12/09 25,990 26,000 25,390 26,000 8
2009/12/08 25,700 26,300 25,500 26,000 29
2009/12/07 25,500 26,400 25,500 25,700 42
2009/12/04 24,100 25,100 24,100 25,100 40
2009/12/03 24,500 25,000 24,200 25,000 19
2009/12/02 24,290 24,300 23,020 24,300 54
2009/12/01 23,500 24,000 23,200 23,500 15
2009/11/30 22,640 23,300 22,640 23,200 9
2009/11/27 24,100 24,700 22,300 22,500 75
2009/11/26 24,200 24,800 24,200 24,200 20
2009/11/25 25,600 25,600 24,800 24,800 5
2009/11/24 25,800 25,800 25,600 25,600 4
2009/11/20 26,300 26,300 26,100 26,100 8
2009/11/19 25,000 26,500 24,500 26,300 36
2009/11/18 26,100 26,410 24,600 26,400 60
2009/11/17 26,510 26,510 26,500 26,500 11
2009/11/16 25,790 27,600 25,750 27,500 79
2009/11/13 27,000 27,490 26,800 26,800 19
2009/11/12 26,500 26,900 26,500 26,900 4
2009/11/11 26,900 27,600 25,800 25,800 79
2009/11/10 27,600 27,900 27,500 27,900 25
2009/11/09 26,800 27,710 26,800 27,400 15
2009/11/06 28,200 28,300 28,000 28,000 53
2009/11/05 28,600 28,900 28,000 28,800 74
2009/11/04 30,000 30,000 28,800 28,800 10
2009/11/02 29,490 29,490 29,490 29,490 3
2009/10/30 29,000 29,490 29,000 29,490 3
2009/10/29 28,910 30,000 28,520 28,520 20
2009/10/28 28,900 31,100 28,900 30,100 23
2009/10/27 31,300 31,300 31,300 31,300 10
2009/10/26 29,600 31,200 28,900 31,200 106
2009/10/23 29,100 29,700 29,100 29,700 30
2009/10/22 29,900 31,000 29,900 31,000 8
2009/10/21 28,500 31,100 28,500 30,700 84
2009/10/20 29,100 29,100 29,000 29,000 3
2009/10/19 28,500 28,500 28,400 28,500 8
2009/10/16 28,800 29,000 28,700 28,700 15
2009/10/15 29,000 29,100 29,000 29,100 21
2009/10/14 29,000 29,000 28,800 29,000 9
2009/10/13 28,900 28,980 28,900 28,980 6
2009/10/09 28,400 28,800 28,400 28,800 3
2009/10/08 28,010 28,750 28,000 28,750 16
2009/10/07 29,000 29,000 28,150 28,750 8
2009/10/06 28,000 28,700 27,510 28,700 6
2009/10/05 27,820 28,600 27,820 28,600 12
2009/10/02 29,000 29,000 27,510 27,820 40
2009/10/01 28,300 28,500 28,000 28,300 42
2009/09/30 28,230 28,300 28,000 28,300 30
2009/09/29 28,200 28,500 28,000 28,220 31
2009/09/28 29,000 29,000 28,200 28,200 6
2009/09/25 29,100 29,100 29,000 29,000 13
2009/09/24 29,450 29,500 29,300 29,500 39
2009/09/18 30,150 30,150 29,350 29,550 32
2009/09/17 30,900 30,900 30,050 30,550 20
2009/09/16 31,200 31,200 30,900 30,900 9
2009/09/15 30,450 30,850 30,150 30,550 17
2009/09/14 30,950 31,400 30,600 31,000 29
2009/09/11 30,500 31,100 30,500 31,100 33
2009/09/10 30,800 30,800 30,500 30,500 17
2009/09/09 30,850 30,850 30,000 30,850 89
2009/09/08 30,050 30,050 30,000 30,050 21
2009/09/07 31,300 32,000 30,100 30,100 74
2009/09/04 31,400 31,450 31,200 31,300 14
2009/09/03 31,800 32,050 31,600 31,800 30
2009/09/02 30,950 31,900 30,900 31,900 46
2009/09/01 30,700 31,500 30,700 31,200 28
2009/08/31 31,300 31,400 30,900 31,350 53
2009/08/28 31,250 31,700 31,000 31,700 74
2009/08/27 31,600 31,800 31,400 31,650 72
2009/08/26 31,500 31,900 31,500 31,600 52
2009/08/25 31,800 31,900 31,500 31,600 26
2009/08/24 31,800 31,850 31,600 31,750 11
2009/08/21 31,650 31,650 31,250 31,650 32
2009/08/20 31,250 32,100 31,150 31,150 73
2009/08/19 30,950 31,600 30,750 30,750 71
2009/08/18 30,500 31,200 30,300 31,000 103
2009/08/17 32,350 32,400 31,100 31,100 30
2009/08/14 32,700 33,000 32,700 33,000 32
2009/08/13 32,600 32,700 32,600 32,700 12
2009/08/12 32,450 32,500 31,900 32,450 13
2009/08/11 32,400 32,850 32,400 32,550 29
2009/08/10 33,600 33,800 32,500 32,800 23
2009/08/07 32,900 33,600 32,900 33,600 10
2009/08/06 32,900 34,000 31,800 34,000 138
2009/08/05 32,950 33,500 32,950 33,300 3
2009/08/04 33,500 33,500 32,700 33,350 6
2009/08/03 32,000 33,500 32,000 33,100 43
2009/07/31 34,400 34,400 33,850 34,000 30
2009/07/30 34,000 34,500 33,850 33,850 26
2009/07/29 33,450 33,850 33,400 33,850 8
2009/07/27 34,000 34,000 33,400 34,000 22
2009/07/24 32,000 33,800 32,000 33,800 55
2009/07/23 33,100 33,100 31,700 32,600 22
2009/07/22 32,600 33,100 31,800 33,100 26
2009/07/21 32,000 33,400 31,600 33,400 29
2009/07/17 34,900 34,900 32,950 32,950 52
2009/07/16 32,650 34,900 32,500 34,900 193
2009/07/15 32,250 32,500 30,700 31,850 97
2009/07/14 30,750 32,900 30,700 31,450 143
2009/07/13 31,150 31,150 30,350 31,150 237
2009/07/10 29,000 29,300 28,100 28,110 42
2009/07/09 31,150 31,150 29,000 29,000 41
2009/07/08 32,000 32,500 31,000 31,350 35
2009/07/07 32,400 32,500 31,600 32,000 73
2009/07/06 32,400 32,500 31,500 32,400 29
2009/07/03 32,050 32,800 31,600 31,600 50
2009/07/02 33,800 33,800 31,000 32,950 106
2009/07/01 33,950 33,950 33,150 33,500 34
2009/06/30 33,500 34,000 33,100 34,000 35
2009/06/29 33,050 33,500 32,900 33,500 24
2009/06/26 33,400 33,450 32,600 33,400 27
2009/06/25 34,350 34,350 32,500 33,300 100
2009/06/24 32,600 34,400 32,600 34,400 47
2009/06/23 33,400 33,400 33,000 33,100 14
2009/06/22 33,400 33,800 33,000 33,800 9
2009/06/19 32,300 33,800 32,300 33,400 37
2009/06/18 34,200 34,200 32,000 32,700 86
2009/06/17 34,600 35,700 33,900 35,000 68
2009/06/16 36,900 36,900 33,700 35,000 113
2009/06/15 34,500 37,700 34,500 37,700 379
2009/06/12 31,600 34,400 31,600 33,700 68
2009/06/11 31,500 32,300 31,500 32,000 24
2009/06/10 31,200 31,600 31,100 31,150 44
2009/06/09 33,800 33,800 31,000 31,900 56
2009/06/08 34,400 34,400 33,400 33,950 35
2009/06/05 34,500 34,500 33,100 33,200 78
2009/06/04 34,800 34,800 33,050 33,350 9
2009/06/03 35,000 35,000 32,700 34,000 42
2009/06/02 36,050 36,800 35,000 35,800 73
2009/06/01 31,200 34,800 30,800 34,800 130
2009/05/29 31,600 31,900 30,800 30,800 87
2009/05/28 29,000 31,400 29,000 31,400 47
2009/05/27 28,680 29,800 28,010 29,500 88
2009/05/26 27,630 27,780 27,250 27,780 29
2009/05/25 27,040 27,390 27,030 27,030 19
2009/05/22 27,500 27,720 27,040 27,060 47
2009/05/21 27,180 27,330 27,180 27,320 16
2009/05/20 27,110 27,300 27,100 27,130 20
2009/05/19 27,070 27,080 27,000 27,030 17
2009/05/18 27,050 27,100 27,000 27,070 28
2009/05/15 27,300 27,300 27,030 27,250 38
2009/05/14 27,800 27,800 27,100 27,100 12
2009/05/13 27,210 29,000 27,160 29,000 36
2009/05/12 27,210 27,210 27,210 27,210 9
2009/05/11 27,110 27,900 27,110 27,300 33
2009/05/08 27,750 28,000 27,750 28,000 9
2009/05/07 28,100 28,400 28,100 28,200 56
2009/05/01 28,500 28,500 28,400 28,400 3
2009/04/30 29,950 30,000 29,050 30,000 12
2009/04/28 28,780 30,000 28,780 29,950 36
2009/04/27 28,480 28,480 28,000 28,200 21
2009/04/24 27,100 28,500 27,100 28,300 48
2009/04/23 28,000 28,000 27,000 27,300 10
2009/04/22 27,100 28,920 26,520 28,920 13
2009/04/21 27,030 28,000 26,800 27,400 7
2009/04/20 28,000 28,190 28,000 28,190 26
2009/04/17 28,200 28,200 28,000 28,000 20
2009/04/16 27,300 28,200 27,300 28,200 74
2009/04/15 27,500 28,500 27,500 28,500 86
2009/04/14 28,400 28,860 27,000 28,860 166
2009/04/13 27,500 28,100 27,500 28,100 102
2009/04/10 22,250 25,100 22,250 25,100 150
2009/04/09 22,110 22,550 21,900 22,100 78
2009/04/08 22,800 22,800 22,000 22,000 64
2009/04/07 22,020 22,800 22,020 22,500 59
2009/04/06 23,400 24,000 22,210 22,490 111
2009/04/03 23,800 24,000 22,200 22,200 39
2009/04/02 22,510 22,900 22,020 22,900 42
2009/04/01 21,870 22,500 21,870 22,480 10
2009/03/31 21,500 22,300 21,500 21,850 48
2009/03/30 21,900 22,000 21,500 21,500 12
2009/03/27 21,520 22,840 21,500 21,500 13
2009/03/26 21,510 21,510 21,500 21,510 13
2009/03/25 22,000 22,000 21,500 21,500 36
2009/03/24 22,000 22,400 21,500 21,810 34
2009/03/23 23,000 23,000 22,400 22,400 32
2009/03/19 22,700 22,700 22,700 22,700 1
2009/03/18 21,980 23,000 21,980 23,000 10
2009/03/17 22,010 22,010 22,000 22,000 5
2009/03/16 21,600 22,800 21,600 22,800 6
2009/03/13 21,900 21,900 20,400 21,600 12
2009/03/12 21,000 21,000 21,000 21,000 3
2009/03/11 21,000 21,000 20,990 21,000 56
2009/03/10 21,000 21,000 20,010 20,970 8
2009/03/09 20,830 20,830 20,800 20,800 14
2009/03/06 21,000 21,410 20,810 20,810 20
2009/03/05 22,550 22,550 21,050 22,300 8
2009/03/04 22,890 22,890 22,800 22,800 2
2009/03/03 24,990 24,990 22,890 22,890 15
2009/03/02 25,000 25,000 24,990 24,990 27
2009/02/27 22,810 22,810 22,000 22,000 20
2009/02/26 22,000 22,000 22,000 22,000 1
2009/02/25 22,000 22,000 22,000 22,000 14
2009/02/24 20,900 20,900 20,900 20,900 10
2009/02/23 22,500 22,700 22,100 22,100 4
2009/02/20 23,900 23,900 23,900 23,900 9
2009/02/17 22,800 22,800 21,700 21,800 45
2009/02/16 20,500 23,300 20,200 23,000 22
2009/02/12 20,400 22,000 20,400 22,000 45
2009/02/10 23,400 23,400 20,400 20,400 161
2009/02/09 24,290 24,300 23,000 23,400 36
2009/02/06 25,190 25,200 24,890 25,000 6
2009/02/05 25,300 25,300 24,500 25,000 13
2009/02/04 24,500 25,000 23,200 25,000 85
2009/02/03 25,000 25,900 24,000 24,300 42
2009/02/02 27,200 27,200 24,100 24,300 41
2009/01/30 27,000 27,100 26,500 27,100 15
2009/01/29 27,000 27,000 27,000 27,000 20
2009/01/28 26,600 27,010 26,200 27,000 43
2009/01/27 27,010 27,010 27,000 27,000 11
2009/01/26 27,610 27,610 26,990 27,000 12
2009/01/23 27,000 27,010 27,000 27,010 33
2009/01/22 27,010 27,500 27,010 27,500 20
2009/01/21 26,500 27,500 26,500 27,500 25
2009/01/20 27,100 27,500 26,900 27,210 51
2009/01/16 28,000 28,000 28,000 28,000 5
2009/01/15 28,570 28,570 27,800 27,810 16
2009/01/14 28,520 28,580 28,520 28,580 8
2009/01/13 28,210 28,520 28,210 28,510 22
2009/01/09 29,700 29,700 29,400 29,410 30
2009/01/08 30,550 30,550 30,150 30,300 10
2009/01/07 33,000 33,300 30,450 30,500 26
2009/01/06 32,200 33,000 32,200 32,750 63
2009/01/05 29,810 32,200 29,810 32,200 22

このページの先頭へ