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
2014/12/30 1,345 1,352 1,322 1,350 7,200
2014/12/29 1,332 1,347 1,332 1,344 7,000
2014/12/26 1,285 1,335 1,284 1,322 13,800
2014/12/25 1,276 1,282 1,267 1,271 39,000
2014/12/24 1,278 1,278 1,264 1,277 23,600
2014/12/22 1,280 1,280 1,262 1,278 13,400
2014/12/19 1,270 1,278 1,260 1,278 18,000
2014/12/18 1,245 1,267 1,245 1,257 28,100
2014/12/17 1,261 1,276 1,224 1,230 21,200
2014/12/16 1,305 1,306 1,253 1,261 17,400
2014/12/15 1,302 1,340 1,302 1,305 11,700
2014/12/12 1,400 1,400 1,350 1,352 9,000
2014/12/11 1,352 1,379 1,323 1,351 8,100
2014/12/10 1,330 1,362 1,322 1,322 9,100
2014/12/09 1,413 1,413 1,351 1,358 10,800
2014/12/08 1,420 1,420 1,404 1,413 3,900
2014/12/05 1,427 1,427 1,366 1,419 15,400
2014/12/04 1,411 1,431 1,411 1,427 13,300
2014/12/03 1,405 1,434 1,397 1,425 26,800
2014/12/02 1,388 1,405 1,379 1,405 13,900
2014/12/01 1,377 1,408 1,359 1,406 34,800
2014/11/28 1,389 1,410 1,366 1,377 35,600
2014/11/27 1,400 1,409 1,342 1,391 132,200
2014/11/26 1,396 1,411 1,387 1,397 46,300
2014/11/25 1,384 1,398 1,383 1,390 19,600
2014/11/21 1,339 1,385 1,339 1,383 32,200
2014/11/20 1,328 1,368 1,328 1,365 14,200
2014/11/19 1,332 1,347 1,327 1,327 17,800
2014/11/18 1,351 1,351 1,340 1,349 23,100
2014/11/17 1,351 1,351 1,329 1,342 19,200
2014/11/14 1,364 1,391 1,350 1,358 34,100
2014/11/13 1,374 1,375 1,354 1,366 41,900
2014/11/12 1,408 1,410 1,375 1,376 45,800
2014/11/11 1,420 1,420 1,373 1,378 103,500
2014/11/10 1,459 1,490 1,444 1,490 16,600
2014/11/07 1,460 1,460 1,425 1,440 16,200
2014/11/06 1,454 1,460 1,441 1,451 11,700
2014/11/05 1,453 1,457 1,428 1,457 10,600
2014/11/04 1,487 1,499 1,444 1,453 22,800
2014/10/31 1,490 1,490 1,425 1,469 36,400
2014/10/30 1,505 1,505 1,455 1,472 16,900
2014/10/29 1,490 1,490 1,479 1,489 6,500
2014/10/28 1,508 1,508 1,457 1,492 14,800
2014/10/27 1,500 1,500 1,446 1,479 15,900
2014/10/24 1,499 1,514 1,452 1,480 16,100
2014/10/23 1,499 1,500 1,480 1,485 3,500
2014/10/22 1,480 1,500 1,475 1,495 11,000
2014/10/21 1,483 1,490 1,450 1,462 6,500
2014/10/20 1,437 1,480 1,437 1,480 13,600
2014/10/17 1,440 1,444 1,405 1,411 14,000
2014/10/16 1,450 1,455 1,434 1,435 11,100
2014/10/15 1,479 1,510 1,450 1,480 16,400
2014/10/14 1,506 1,506 1,457 1,468 44,100
2014/10/10 1,565 1,573 1,519 1,530 22,400
2014/10/09 1,611 1,620 1,580 1,580 11,100
2014/10/08 1,609 1,609 1,581 1,593 13,800
2014/10/07 1,639 1,639 1,611 1,611 4,900
2014/10/06 1,640 1,640 1,604 1,635 8,700
2014/10/03 1,600 1,648 1,600 1,627 12,800
2014/10/02 1,650 1,654 1,601 1,614 18,800
2014/10/01 1,670 1,700 1,655 1,680 40,400
2014/09/30 1,677 1,680 1,657 1,665 14,100
2014/09/29 1,653 1,680 1,653 1,675 22,100
2014/09/26 1,599 1,650 1,595 1,649 30,400
2014/09/25 1,710 1,740 1,582 1,632 207,400
2014/09/24 1,560 1,560 1,531 1,557 29,800
2014/09/22 1,549 1,565 1,540 1,565 8,300
2014/09/19 1,549 1,549 1,515 1,535 9,700
2014/09/18 1,550 1,567 1,535 1,536 9,700
2014/09/17 1,570 1,570 1,523 1,545 6,000
2014/09/16 1,560 1,574 1,530 1,552 13,400
2014/09/12 1,598 1,622 1,587 1,587 2,900
2014/09/11 1,586 1,598 1,579 1,595 1,900
2014/09/10 1,620 1,624 1,560 1,585 4,200
2014/09/09 1,607 1,646 1,570 1,624 8,400
2014/09/08 1,590 1,646 1,544 1,607 9,300
2014/09/05 1,605 1,622 1,595 1,595 6,100
2014/09/04 1,645 1,645 1,611 1,618 6,400
2014/09/03 1,645 1,645 1,625 1,645 9,400
2014/09/02 1,630 1,645 1,601 1,644 17,200
2014/09/01 1,594 1,630 1,594 1,627 23,900
2014/08/29 1,564 1,589 1,551 1,589 18,200
2014/08/28 1,541 1,565 1,535 1,550 20,300
2014/08/27 1,525 1,544 1,514 1,541 16,900
2014/08/26 1,540 1,545 1,516 1,521 18,500
2014/08/25 1,516 1,531 1,513 1,525 8,500
2014/08/22 1,545 1,545 1,505 1,520 10,000
2014/08/21 1,510 1,539 1,509 1,533 19,400
2014/08/20 1,511 1,512 1,500 1,506 11,400
2014/08/19 1,511 1,516 1,494 1,506 3,000
2014/08/18 1,466 1,521 1,466 1,508 12,400
2014/08/15 1,475 1,487 1,459 1,466 15,800
2014/08/14 1,460 1,490 1,456 1,460 12,100
2014/08/13 1,483 1,483 1,428 1,430 9,700
2014/08/12 1,480 1,480 1,449 1,463 53,500
2014/08/11 1,480 1,500 1,440 1,460 66,700
2014/08/08 1,608 1,622 1,530 1,560 22,600
2014/08/07 1,600 1,649 1,600 1,637 13,900
2014/08/06 1,610 1,659 1,610 1,640 55,100
2014/08/05 1,580 1,640 1,557 1,604 50,100
2014/08/04 1,542 1,588 1,530 1,588 18,500
2014/08/01 1,533 1,570 1,530 1,545 13,800
2014/07/31 1,574 1,602 1,532 1,568 21,400
2014/07/30 1,629 1,629 1,590 1,590 19,000
2014/07/29 1,625 1,636 1,625 1,632 15,700
2014/07/28 1,688 1,688 1,650 1,652 13,700
2014/07/25 1,675 1,688 1,657 1,688 10,600
2014/07/24 1,681 1,703 1,665 1,688 24,100
2014/07/23 1,735 1,739 1,652 1,652 18,300
2014/07/22 1,700 1,738 1,689 1,722 28,400
2014/07/18 1,666 1,697 1,631 1,697 21,900
2014/07/17 1,640 1,695 1,602 1,674 40,000
2014/07/16 1,632 1,654 1,632 1,635 8,900
2014/07/15 1,621 1,660 1,586 1,651 35,400
2014/07/14 1,611 1,661 1,610 1,621 16,700
2014/07/11 1,600 1,645 1,570 1,628 33,600
2014/07/10 1,636 1,670 1,630 1,637 22,500
2014/07/09 1,648 1,653 1,612 1,635 33,100
2014/07/08 1,700 1,706 1,650 1,662 39,900
2014/07/07 1,751 1,755 1,669 1,715 28,800
2014/07/04 1,748 1,776 1,740 1,751 36,000
2014/07/03 1,740 1,750 1,700 1,748 48,200
2014/07/02 1,684 1,775 1,680 1,740 61,700
2014/07/01 1,639 1,750 1,634 1,724 124,700
2014/06/30 1,572 1,645 1,572 1,639 32,500
2014/06/27 1,573 1,596 1,545 1,571 19,900
2014/06/26 1,566 1,597 1,566 1,589 13,200
2014/06/25 1,610 1,615 1,551 1,562 20,300
2014/06/24 1,589 1,623 1,536 1,590 50,000
2014/06/23 1,480 1,680 1,465 1,583 145,500
2014/06/20 1,465 1,480 1,400 1,420 20,700
2014/06/19 1,535 1,535 1,444 1,458 45,100
2014/06/18 1,420 1,530 1,420 1,510 88,700
2014/06/17 1,422 1,422 1,402 1,402 6,100
2014/06/16 1,450 1,478 1,422 1,422 20,600
2014/06/13 1,410 1,449 1,392 1,440 30,600
2014/06/12 1,374 1,410 1,374 1,408 21,600
2014/06/11 1,359 1,395 1,352 1,380 6,000
2014/06/10 1,397 1,397 1,350 1,378 12,600
2014/06/09 1,400 1,420 1,383 1,400 26,500
2014/06/06 1,360 1,400 1,341 1,365 22,800
2014/06/05 1,316 1,395 1,316 1,365 38,700
2014/06/04 1,310 1,312 1,301 1,312 7,800
2014/06/03 1,290 1,315 1,290 1,302 11,600
2014/06/02 1,267 1,289 1,267 1,281 7,600
2014/05/30 1,282 1,283 1,271 1,272 13,900
2014/05/29 1,295 1,299 1,276 1,282 7,300
2014/05/28 1,308 1,308 1,284 1,295 4,500
2014/05/27 1,310 1,310 1,296 1,298 9,500
2014/05/26 1,300 1,319 1,289 1,310 6,300
2014/05/23 1,297 1,298 1,285 1,298 5,000
2014/05/22 1,257 1,284 1,257 1,276 1,900
2014/05/21 1,225 1,270 1,225 1,257 5,400
2014/05/20 1,258 1,280 1,222 1,245 12,000
2014/05/19 1,300 1,300 1,264 1,264 6,700
2014/05/16 1,311 1,311 1,270 1,294 9,300
2014/05/15 1,307 1,329 1,307 1,318 6,300
2014/05/14 1,311 1,340 1,295 1,335 21,000
2014/05/13 1,320 1,350 1,306 1,326 29,600
2014/05/12 1,315 1,333 1,291 1,291 5,400
2014/05/09 1,300 1,337 1,281 1,329 20,200
2014/05/08 1,300 1,302 1,276 1,276 6,800
2014/05/07 1,288 1,306 1,282 1,306 6,400
2014/05/02 1,288 1,299 1,266 1,288 10,100
2014/05/01 1,280 1,297 1,280 1,288 8,600
2014/04/30 1,280 1,303 1,266 1,269 11,600
2014/04/28 1,300 1,301 1,280 1,286 17,600
2014/04/25 1,315 1,315 1,292 1,296 16,300
2014/04/24 1,319 1,330 1,300 1,312 23,600
2014/04/23 1,288 1,315 1,271 1,295 38,300
2014/04/22 1,298 1,375 1,245 1,288 158,100
2014/04/21 1,143 1,160 1,140 1,148 4,200
2014/04/18 1,130 1,139 1,120 1,130 4,300
2014/04/17 1,140 1,140 1,095 1,107 6,100
2014/04/16 1,085 1,105 1,078 1,080 4,200
2014/04/15 1,080 1,085 1,063 1,076 5,600
2014/04/14 1,100 1,112 1,055 1,076 7,900
2014/04/11 1,118 1,146 1,102 1,124 6,900
2014/04/10 1,178 1,178 1,131 1,173 4,600
2014/04/09 1,149 1,174 1,147 1,152 4,000
2014/04/08 1,176 1,179 1,144 1,179 7,800
2014/04/07 1,194 1,200 1,184 1,191 3,300
2014/04/04 1,200 1,228 1,180 1,228 14,400
2014/04/03 1,250 1,250 1,200 1,213 7,800
2014/04/02 1,240 1,270 1,235 1,249 15,700
2014/04/01 1,150 1,248 1,150 1,245 43,100
2014/03/31 1,125 1,185 1,119 1,185 10,400
2014/03/28 1,075 1,101 1,075 1,100 3,600
2014/03/27 1,083 1,087 1,079 1,079 2,100
2014/03/26 1,077 1,093 1,075 1,085 3,500
2014/03/25 1,110 1,110 1,095 1,096 4,900
2014/03/24 1,113 1,113 1,075 1,111 5,600
2014/03/20 1,130 1,145 1,085 1,115 11,100
2014/03/19 1,102 1,142 1,090 1,129 4,300
2014/03/18 1,120 1,120 1,070 1,100 3,600
2014/03/17 1,090 1,115 1,088 1,090 11,500
2014/03/14 1,125 1,129 1,070 1,090 13,700
2014/03/13 1,147 1,150 1,144 1,150 6,900
2014/03/12 1,139 1,148 1,126 1,148 5,100
2014/03/11 1,129 1,139 1,125 1,139 1,600
2014/03/10 1,124 1,133 1,117 1,120 6,500
2014/03/07 1,148 1,150 1,116 1,132 9,800
2014/03/06 1,146 1,153 1,135 1,144 5,400
2014/03/05 1,134 1,152 1,125 1,133 6,500
2014/03/04 1,129 1,169 1,083 1,129 7,800
2014/03/03 1,063 1,149 1,063 1,149 12,200
2014/02/28 1,155 1,169 1,145 1,153 8,300
2014/02/27 1,194 1,194 1,160 1,180 7,800
2014/02/26 1,195 1,199 1,186 1,199 3,700
2014/02/25 1,192 1,196 1,178 1,190 6,200
2014/02/24 1,139 1,180 1,139 1,180 6,500
2014/02/21 1,130 1,159 1,130 1,159 6,700
2014/02/20 1,163 1,163 1,120 1,131 6,000
2014/02/19 1,139 1,169 1,139 1,151 8,100
2014/02/18 1,130 1,139 1,085 1,139 11,700
2014/02/17 1,120 1,148 1,100 1,131 26,900
2014/02/14 1,080 1,083 1,040 1,077 10,300
2014/02/13 1,127 1,130 1,060 1,071 10,600
2014/02/12 1,145 1,170 1,145 1,155 9,000
2014/02/10 1,136 1,145 1,103 1,138 14,800
2014/02/07 1,081 1,139 1,050 1,119 21,700
2014/02/06 1,035 1,100 1,035 1,090 16,200
2014/02/05 1,068 1,098 992 1,035 31,300
2014/02/04 1,004 1,062 1,002 1,045 46,500
2014/02/03 1,191 1,209 1,141 1,141 40,800
2014/01/31 1,283 1,299 1,240 1,251 22,600
2014/01/30 1,307 1,307 1,279 1,280 12,000
2014/01/29 1,303 1,320 1,290 1,320 12,600
2014/01/28 1,300 1,323 1,282 1,299 13,000
2014/01/27 1,315 1,330 1,291 1,296 21,800
2014/01/24 1,350 1,380 1,340 1,364 22,800
2014/01/23 1,440 1,440 1,384 1,390 24,500
2014/01/22 1,335 1,397 1,335 1,391 34,500
2014/01/21 1,346 1,349 1,335 1,335 15,900
2014/01/20 1,309 1,350 1,302 1,344 25,100
2014/01/17 1,292 1,304 1,281 1,304 10,500
2014/01/16 1,307 1,315 1,296 1,304 11,900
2014/01/15 1,320 1,328 1,300 1,307 39,900
2014/01/14 1,310 1,340 1,310 1,333 14,400
2014/01/10 1,356 1,356 1,335 1,340 9,900
2014/01/09 1,351 1,365 1,350 1,358 5,600
2014/01/08 1,335 1,358 1,335 1,347 12,400
2014/01/07 1,352 1,360 1,326 1,328 13,900
2014/01/06 1,380 1,380 1,355 1,361 13,600

このページの先頭へ