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
2011/12/30 435 441 435 441 1,500
2011/12/29 434 435 434 435 300
2011/12/28 442 442 428 434 3,300
2011/12/27 431 435 426 435 1,000
2011/12/26 436 442 427 433 5,700
2011/12/22 434 435 430 432 1,600
2011/12/21 437 437 431 436 1,400
2011/12/20 433 436 433 436 300
2011/12/19 435 437 433 437 1,700
2011/12/16 443 443 432 442 1,300
2011/12/15 449 449 435 445 1,800
2011/12/14 441 450 440 450 2,700
2011/12/13 436 449 436 449 3,500
2011/12/12 446 456 445 450 1,800
2011/12/09 438 446 438 445 1,000
2011/12/08 450 450 435 445 4,700
2011/12/07 446 450 441 450 1,300
2011/12/06 444 444 442 442 600
2011/12/05 444 450 443 444 3,000
2011/12/02 437 441 423 441 8,700
2011/12/01 426 436 426 430 3,300
2011/11/30 434 434 426 434 800
2011/11/29 431 441 431 434 800
2011/11/28 427 436 427 436 3,400
2011/11/25 423 427 412 427 3,700
2011/11/24 431 431 425 431 3,100
2011/11/22 411 429 406 427 12,100
2011/11/21 423 423 409 418 7,900
2011/11/18 427 430 422 429 3,800
2011/11/17 439 439 420 438 3,900
2011/11/16 445 462 437 445 3,600
2011/11/15 441 449 439 441 2,700
2011/11/14 450 453 450 453 1,100
2011/11/11 454 454 446 453 1,100
2011/11/10 450 454 439 454 2,600
2011/11/09 461 464 450 464 3,300
2011/11/08 470 470 462 470 4,100
2011/11/07 484 484 451 465 7,000
2011/11/04 480 485 475 485 4,400
2011/11/02 480 480 470 480 4,100
2011/11/01 494 494 471 482 4,600
2011/10/31 486 495 486 494 3,500
2011/10/28 490 510 479 485 8,200
2011/10/27 490 490 475 480 6,800
2011/10/26 481 520 472 490 42,400
2011/10/25 439 441 439 441 700
2011/10/24 431 435 426 435 5,000
2011/10/21 432 433 426 431 4,900
2011/10/20 438 442 434 440 2,700
2011/10/19 449 450 449 450 400
2011/10/18 446 449 445 449 2,000
2011/10/17 446 450 444 450 3,300
2011/10/14 443 444 440 444 1,500
2011/10/13 439 447 438 447 700
2011/10/12 447 447 447 447 200
2011/10/11 455 455 437 448 3,600
2011/10/07 435 450 435 450 1,700
2011/10/06 435 443 430 443 2,000
2011/10/05 439 460 436 443 3,400
2011/10/04 450 450 440 447 1,000
2011/10/03 460 460 445 460 800
2011/09/30 458 480 455 468 11,700
2011/09/29 433 465 430 459 7,100
2011/09/28 417 441 417 441 4,900
2011/09/27 424 430 415 430 3,600
2011/09/26 430 430 417 425 1,900
2011/09/22 439 440 431 433 1,900
2011/09/21 437 437 437 437 200
2011/09/20 438 440 436 440 2,000
2011/09/16 427 439 423 436 3,900
2011/09/15 427 435 423 435 3,300
2011/09/14 432 438 420 435 4,400
2011/09/13 440 440 420 440 12,600
2011/09/12 444 444 428 438 3,700
2011/09/09 432 449 425 449 4,400
2011/09/08 436 443 435 443 8,200
2011/09/07 441 448 438 439 3,600
2011/09/06 454 454 442 450 3,000
2011/09/05 452 462 437 462 5,900
2011/09/02 467 473 463 464 4,200
2011/09/01 470 477 460 477 4,400
2011/08/31 480 480 471 475 4,700
2011/08/30 482 482 482 482 600
2011/08/29 478 483 478 483 1,300
2011/08/26 0 0 0 478 0
2011/08/25 471 478 460 478 2,600
2011/08/24 480 486 469 479 3,600
2011/08/23 480 486 470 486 5,500
2011/08/22 480 480 474 480 7,700
2011/08/19 488 490 480 482 7,500
2011/08/18 484 493 484 490 11,300
2011/08/17 489 489 472 484 6,800
2011/08/16 488 489 484 489 4,700
2011/08/15 475 488 475 488 900
2011/08/12 461 478 461 478 6,800
2011/08/11 463 463 452 460 2,900
2011/08/10 453 464 453 463 5,000
2011/08/09 452 468 450 460 11,300
2011/08/08 468 468 456 468 5,700
2011/08/05 474 474 467 468 6,500
2011/08/04 489 496 483 495 5,700
2011/08/03 499 499 477 489 5,000
2011/08/02 502 502 486 499 10,900
2011/08/01 474 475 466 472 6,200
2011/07/29 488 501 467 500 16,200
2011/07/28 491 493 488 490 4,500
2011/07/27 493 496 491 496 1,600
2011/07/26 492 499 492 493 4,100
2011/07/25 491 504 491 495 5,600
2011/07/22 491 494 490 490 4,600
2011/07/21 491 501 491 493 5,100
2011/07/20 498 498 483 498 7,400
2011/07/19 499 499 490 490 5,000
2011/07/15 495 499 492 499 4,400
2011/07/14 511 511 495 495 13,300
2011/07/13 512 512 502 512 4,500
2011/07/12 508 518 501 512 15,000
2011/07/11 497 503 497 503 4,400
2011/07/08 494 498 494 497 4,300
2011/07/07 487 498 487 493 2,800
2011/07/06 485 490 485 486 4,900
2011/07/05 502 502 491 491 2,900
2011/07/04 490 502 480 502 6,300
2011/07/01 492 492 485 491 600
2011/06/30 497 497 482 485 2,600
2011/06/29 503 503 497 497 4,500
2011/06/28 486 510 486 498 13,200
2011/06/27 475 490 474 485 2,300
2011/06/24 476 484 476 478 1,700
2011/06/23 482 485 480 482 1,100
2011/06/22 472 485 472 485 6,300
2011/06/21 479 480 475 480 3,700
2011/06/20 480 483 472 480 5,100
2011/06/17 495 498 478 488 4,400
2011/06/16 488 500 486 500 2,600
2011/06/15 516 517 486 491 10,600
2011/06/14 484 533 484 501 18,700
2011/06/13 462 471 459 471 13,000
2011/06/10 458 458 453 453 1,100
2011/06/09 451 456 451 456 1,400
2011/06/08 456 457 453 453 1,700
2011/06/07 450 456 450 456 2,300
2011/06/06 456 456 450 456 4,000
2011/06/03 460 460 456 456 1,900
2011/06/02 452 460 446 458 4,100
2011/06/01 458 460 457 459 1,700
2011/05/31 458 458 450 458 2,200
2011/05/30 451 457 450 452 5,300
2011/05/27 451 456 450 450 1,800
2011/05/26 453 460 450 455 1,300
2011/05/25 450 458 446 454 2,500
2011/05/24 450 455 443 452 3,100
2011/05/23 459 459 450 452 3,500
2011/05/20 461 464 453 464 1,000
2011/05/19 458 464 458 464 2,000
2011/05/18 478 478 462 466 3,600
2011/05/17 455 478 454 478 1,800
2011/05/16 477 485 460 463 6,300
2011/05/13 473 491 473 487 3,500
2011/05/12 491 505 480 480 15,100
2011/05/11 452 491 452 490 14,700
2011/05/10 452 462 451 455 6,700
2011/05/09 466 468 460 460 1,000
2011/05/06 475 475 459 474 5,400
2011/05/02 479 479 475 476 3,100
2011/04/28 470 472 464 471 3,100
2011/04/27 465 472 460 472 3,300
2011/04/26 472 472 461 465 6,000
2011/04/25 480 484 456 480 10,700
2011/04/22 494 498 472 480 48,100
2011/04/21 524 524 524 524 10,900
2011/04/20 450 450 436 444 3,800
2011/04/19 455 455 439 450 5,500
2011/04/18 456 464 445 463 4,800
2011/04/15 429 480 424 456 14,100
2011/04/14 434 438 432 437 1,400
2011/04/13 444 444 433 440 2,200
2011/04/12 444 445 439 445 1,200
2011/04/11 448 455 445 454 3,000
2011/04/08 451 455 443 455 1,500
2011/04/07 449 459 443 459 4,100
2011/04/06 458 458 437 457 3,700
2011/04/05 478 478 460 460 2,800
2011/04/04 470 478 467 470 5,700
2011/04/01 461 469 461 467 3,800
2011/03/31 444 453 441 453 2,900
2011/03/30 453 453 437 442 4,000
2011/03/29 445 445 428 437 2,400
2011/03/29 1 -> 100.00 分割
2011/03/28 44,600 45,000 42,750 44,500 147
2011/03/25 46,100 47,500 45,200 46,000 102
2011/03/24 48,500 49,500 47,000 47,100 74
2011/03/23 49,000 50,000 47,200 48,500 76
2011/03/22 46,150 49,700 46,150 49,000 73
2011/03/18 47,100 47,800 45,000 46,000 97
2011/03/17 39,900 42,900 39,000 42,900 107
2011/03/16 38,100 42,000 37,050 42,000 677
2011/03/15 42,300 42,300 42,300 42,300 92
2011/03/14 49,300 54,800 49,300 49,300 352
2011/03/11 56,800 59,300 55,300 59,300 72
2011/03/10 59,000 59,400 57,900 58,800 66
2011/03/09 59,700 60,000 57,900 60,000 194
2011/03/08 60,200 61,000 59,100 59,700 127
2011/03/07 59,500 62,000 58,700 60,200 413
2011/03/04 57,000 59,200 56,700 59,000 111
2011/03/03 56,400 57,500 55,800 57,000 33
2011/03/02 56,500 57,000 55,200 56,500 92
2011/03/01 58,200 59,600 57,100 57,500 264
2011/02/28 58,000 58,500 57,100 58,000 143
2011/02/25 54,900 57,100 54,500 57,000 140
2011/02/24 55,000 57,700 54,000 55,900 162
2011/02/23 55,500 58,100 55,500 55,600 315
2011/02/22 57,100 59,800 55,300 58,100 1,110
2011/02/21 54,800 54,800 54,000 54,100 62
2011/02/18 53,000 54,900 53,000 54,900 94
2011/02/17 53,400 53,500 52,500 52,800 38
2011/02/16 52,600 53,500 52,300 53,400 31
2011/02/15 52,300 53,000 52,300 52,500 46
2011/02/14 52,500 53,000 52,100 52,700 37
2011/02/10 52,900 53,000 52,300 52,900 38
2011/02/09 53,100 53,700 52,200 52,900 88
2011/02/08 53,100 53,800 52,900 52,900 33
2011/02/07 53,000 54,300 52,300 53,500 109
2011/02/04 54,000 54,400 53,500 54,000 33
2011/02/03 54,000 55,000 53,400 55,000 62
2011/02/02 52,900 54,200 52,900 53,900 55
2011/02/01 52,300 52,300 51,700 52,100 30
2011/01/31 52,100 53,000 52,100 52,300 115
2011/01/28 54,100 54,300 52,700 53,300 21
2011/01/27 55,500 56,000 54,000 55,500 27
2011/01/26 54,600 55,900 54,600 55,500 22
2011/01/25 53,700 54,800 53,700 54,600 56
2011/01/24 52,700 54,600 52,700 53,500 118
2011/01/21 56,300 56,400 50,100 53,300 318
2011/01/20 58,000 58,400 56,200 56,400 110
2011/01/19 59,600 59,700 58,000 58,000 117
2011/01/18 61,000 62,200 58,200 59,500 199
2011/01/17 60,400 62,500 60,300 61,100 235
2011/01/14 60,000 61,900 59,500 60,800 409
2011/01/13 57,500 59,700 57,200 59,000 176
2011/01/12 57,000 60,000 56,500 57,500 207
2011/01/11 57,000 57,200 56,000 56,400 100
2011/01/07 57,800 57,800 55,600 56,000 100
2011/01/06 57,500 57,600 55,600 57,500 84
2011/01/05 55,800 56,100 54,900 55,200 67
2011/01/04 54,100 55,800 54,100 54,900 65

このページの先頭へ