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
2016/12/30 1,089 1,100 1,089 1,098 2,000
2016/12/29 1,081 1,095 1,078 1,089 3,300
2016/12/28 1,078 1,094 1,078 1,090 2,300
2016/12/27 1,083 1,092 1,080 1,086 3,600
2016/12/26 1,095 1,095 1,066 1,089 4,900
2016/12/22 1,081 1,097 1,081 1,088 5,800
2016/12/21 1,096 1,098 1,081 1,084 4,000
2016/12/20 1,093 1,105 1,090 1,101 4,400
2016/12/19 1,090 1,104 1,090 1,103 6,600
2016/12/16 1,119 1,119 1,075 1,107 8,100
2016/12/15 1,120 1,120 1,112 1,114 2,200
2016/12/14 1,107 1,110 1,100 1,108 5,300
2016/12/13 1,121 1,121 1,108 1,120 3,400
2016/12/12 1,125 1,125 1,115 1,122 3,600
2016/12/09 1,108 1,124 1,075 1,116 6,200
2016/12/08 1,135 1,135 1,111 1,125 9,200
2016/12/07 1,126 1,130 1,123 1,130 2,700
2016/12/06 1,128 1,144 1,118 1,126 15,000
2016/12/05 1,120 1,130 1,116 1,128 3,500
2016/12/02 1,121 1,121 1,112 1,120 2,400
2016/12/01 1,120 1,140 1,107 1,107 10,600
2016/11/30 1,114 1,135 1,111 1,127 7,700
2016/11/29 1,082 1,118 1,080 1,114 8,500
2016/11/28 1,060 1,084 1,060 1,082 8,100
2016/11/25 1,060 1,060 1,049 1,057 13,800
2016/11/24 1,050 1,050 1,043 1,050 1,300
2016/11/22 1,058 1,059 1,046 1,053 2,100
2016/11/21 1,026 1,055 1,026 1,054 2,700
2016/11/18 1,057 1,057 1,051 1,051 1,000
2016/11/17 1,030 1,052 1,030 1,051 1,400
2016/11/16 1,040 1,055 1,038 1,051 2,400
2016/11/15 1,076 1,076 1,053 1,053 900
2016/11/14 1,063 1,065 1,049 1,053 2,500
2016/11/11 1,075 1,075 1,055 1,062 2,100
2016/11/10 1,060 1,070 1,010 1,050 3,500
2016/11/09 1,011 1,031 1,011 1,030 2,100
2016/11/08 1,035 1,075 1,035 1,065 2,000
2016/11/07 1,050 1,060 1,048 1,060 1,000
2016/11/04 1,087 1,087 1,064 1,069 3,200
2016/11/02 1,090 1,090 1,060 1,073 15,200
2016/11/01 1,037 1,065 1,037 1,060 4,000
2016/10/31 1,049 1,061 1,033 1,052 3,100
2016/10/28 1,047 1,056 1,017 1,056 11,200
2016/10/27 1,037 1,039 1,030 1,038 4,100
2016/10/26 1,049 1,049 1,022 1,030 6,400
2016/10/25 1,019 1,065 1,019 1,046 25,500
2016/10/24 1,007 1,016 1,002 1,010 2,000
2016/10/21 1,002 1,016 991 1,007 6,400
2016/10/20 1,010 1,019 1,007 1,007 7,900
2016/10/19 1,005 1,013 1,005 1,010 4,800
2016/10/18 1,003 1,023 1,003 1,017 900
2016/10/17 1,040 1,040 1,010 1,016 13,900
2016/10/14 1,015 1,039 1,015 1,034 9,600
2016/10/13 1,032 1,049 1,011 1,029 12,000
2016/10/12 1,002 1,011 1,002 1,002 2,600
2016/10/11 1,015 1,027 1,004 1,010 2,100
2016/10/07 1,010 1,040 1,010 1,015 13,000
2016/10/06 1,040 1,040 1,010 1,031 4,800
2016/10/05 1,002 1,021 1,002 1,021 1,900
2016/10/04 1,038 1,038 1,008 1,016 3,300
2016/10/03 1,015 1,033 1,015 1,015 700
2016/09/30 1,035 1,035 1,022 1,022 2,100
2016/09/29 1,030 1,045 1,025 1,035 9,300
2016/09/28 1,053 1,053 1,021 1,046 11,400
2016/09/27 1,035 1,057 1,006 1,053 4,100
2016/09/26 1,035 1,035 1,021 1,035 9,400
2016/09/23 1,047 1,047 1,017 1,040 5,200
2016/09/21 1,015 1,046 1,015 1,045 3,300
2016/09/20 1,010 1,070 1,010 1,015 2,300
2016/09/16 1,000 1,037 1,000 1,020 1,700
2016/09/15 1,000 1,033 1,000 1,030 3,700
2016/09/14 1,011 1,021 1,002 1,003 1,800
2016/09/13 1,011 1,011 988 1,007 2,400
2016/09/12 1,006 1,007 991 998 4,200
2016/09/09 1,060 1,060 1,021 1,022 8,800
2016/09/08 1,034 1,034 1,020 1,024 2,200
2016/09/07 1,006 1,038 1,000 1,022 5,300
2016/09/06 1,008 1,011 997 1,006 6,200
2016/09/05 1,049 1,050 1,001 1,015 6,400
2016/09/02 1,036 1,098 1,003 1,038 18,000
2016/09/01 948 968 948 961 5,400
2016/08/31 940 950 928 948 5,100
2016/08/30 944 944 928 944 13,300
2016/08/29 948 948 944 944 500
2016/08/26 950 951 937 937 2,800
2016/08/25 920 927 915 923 3,000
2016/08/24 927 952 915 919 8,400
2016/08/23 933 933 911 912 1,600
2016/08/22 924 924 914 918 900
2016/08/19 925 925 910 910 1,000
2016/08/18 910 913 910 913 1,100
2016/08/17 914 922 914 921 1,700
2016/08/16 927 927 914 914 2,100
2016/08/15 937 937 906 912 1,800
2016/08/12 938 938 907 913 2,100
2016/08/10 915 920 902 919 6,200
2016/08/09 950 950 923 934 3,100
2016/08/08 921 921 921 921 600
2016/08/05 950 950 920 928 2,500
2016/08/04 957 958 932 958 1,000
2016/08/03 956 956 934 942 3,500
2016/08/02 960 966 947 966 2,200
2016/08/01 926 945 911 945 1,700
2016/07/29 940 940 906 926 1,200
2016/07/28 944 945 912 942 2,200
2016/07/27 944 946 944 945 1,100
2016/07/26 924 929 924 929 300
2016/07/25 906 925 906 925 1,400
2016/07/22 919 927 910 916 800
2016/07/21 917 923 906 920 4,500
2016/07/20 911 929 906 923 2,400
2016/07/19 919 942 912 926 2,700
2016/07/15 948 949 948 949 300
2016/07/14 938 949 933 948 4,100
2016/07/13 948 948 923 923 800
2016/07/12 912 936 912 915 4,500
2016/07/11 938 938 909 917 2,200
2016/07/08 933 933 905 905 2,200
2016/07/07 935 955 931 933 1,700
2016/07/06 946 946 915 933 3,600
2016/07/05 963 963 935 946 1,000
2016/07/04 978 978 963 963 1,400
2016/07/01 985 989 945 948 2,500
2016/06/30 956 970 925 970 2,300
2016/06/29 955 956 954 954 1,400
2016/06/28 938 965 907 950 4,900
2016/06/27 920 938 920 938 1,800
2016/06/24 995 995 910 910 3,200
2016/06/23 999 1,000 982 995 1,000
2016/06/22 996 1,000 994 997 1,900
2016/06/21 962 997 962 997 2,500
2016/06/20 952 979 945 962 1,700
2016/06/17 995 995 952 952 3,900
2016/06/16 1,029 1,029 973 974 2,600
2016/06/15 970 1,012 970 1,012 2,800
2016/06/14 1,029 1,029 966 994 3,800
2016/06/13 996 1,037 991 999 12,200
2016/06/10 1,051 1,051 1,005 1,026 5,300
2016/06/09 1,050 1,050 1,019 1,034 3,000
2016/06/08 1,050 1,050 1,018 1,025 3,000
2016/06/07 1,048 1,048 1,013 1,042 3,200
2016/06/06 1,016 1,050 994 1,034 3,200
2016/06/03 990 1,033 990 1,016 7,000
2016/06/02 992 1,021 992 1,003 3,100
2016/06/01 1,010 1,050 1,010 1,020 1,800
2016/05/31 1,023 1,048 1,015 1,031 4,400
2016/05/30 1,052 1,052 1,022 1,023 5,500
2016/05/27 1,016 1,050 990 1,022 11,300
2016/05/26 1,020 1,029 981 1,016 9,900
2016/05/25 1,024 1,024 993 1,020 3,000
2016/05/24 960 1,060 960 1,012 24,300
2016/05/23 950 962 950 960 3,000
2016/05/20 974 977 948 959 6,600
2016/05/19 961 982 950 975 6,600
2016/05/18 957 970 938 962 6,700
2016/05/17 922 979 907 958 12,900
2016/05/16 900 935 900 922 7,600
2016/05/13 903 903 880 887 3,800
2016/05/12 908 923 893 906 4,300
2016/05/11 917 930 901 908 8,300
2016/05/10 864 914 864 906 12,700
2016/05/09 846 858 841 854 11,700
2016/05/06 859 859 836 844 11,200
2016/05/02 840 872 840 859 23,100
2016/04/28 922 936 880 885 16,100
2016/04/27 963 963 912 922 15,000
2016/04/26 972 1,006 963 963 13,400
2016/04/25 1,000 1,019 996 998 7,000
2016/04/22 1,016 1,030 955 1,013 15,000
2016/04/21 1,050 1,096 1,032 1,035 19,300
2016/04/20 1,147 1,148 1,040 1,040 58,600
2016/04/19 1,087 1,087 1,087 1,087 25,400
2016/04/18 997 1,004 937 937 39,900
2016/04/15 1,083 1,165 1,000 1,034 153,600
2016/04/14 993 1,053 982 1,053 45,500
2016/04/13 830 932 830 903 19,100
2016/04/12 797 837 797 809 3,800
2016/04/11 781 797 772 794 3,700
2016/04/08 775 790 775 786 1,800
2016/04/07 779 790 779 784 4,600
2016/04/06 784 785 781 781 1,000
2016/04/05 790 815 781 782 4,700
2016/04/04 791 792 772 792 9,100
2016/04/01 836 848 786 789 12,800
2016/03/31 852 852 835 835 3,700
2016/03/30 845 865 840 851 8,400
2016/03/29 845 845 835 840 1,700
2016/03/28 821 836 820 835 15,300
2016/03/25 840 852 821 823 8,700
2016/03/24 851 851 841 841 1,900
2016/03/23 865 865 843 851 3,000
2016/03/22 869 869 848 850 6,400
2016/03/18 878 878 828 837 5,100
2016/03/17 873 873 860 863 3,600
2016/03/16 870 871 860 860 5,800
2016/03/15 871 889 869 869 5,800
2016/03/14 886 890 863 871 12,300
2016/03/11 935 935 850 884 83,700
2016/03/10 915 962 915 935 5,200
2016/03/09 926 941 910 932 1,200
2016/03/08 919 946 898 926 3,700
2016/03/07 904 925 900 904 7,900
2016/03/04 923 923 902 904 1,800
2016/03/03 892 908 892 908 1,000
2016/03/02 940 940 916 920 7,600
2016/03/01 935 935 905 925 5,400
2016/02/29 875 905 875 905 1,700
2016/02/26 890 903 868 875 3,000
2016/02/25 863 923 863 920 2,500
2016/02/24 861 892 861 863 4,900
2016/02/23 942 942 891 891 1,800
2016/02/22 941 989 941 941 6,600
2016/02/19 905 915 875 881 4,900
2016/02/18 952 985 905 963 3,900
2016/02/17 860 904 860 902 7,300
2016/02/16 797 861 797 860 6,700
2016/02/15 737 799 725 782 6,100
2016/02/12 736 747 722 722 11,200
2016/02/10 805 817 772 776 16,300
2016/02/09 825 829 802 803 16,100
2016/02/08 854 910 854 900 8,900
2016/02/05 900 910 896 899 6,500
2016/02/04 919 950 919 926 1,500
2016/02/03 955 956 924 934 4,500
2016/02/02 971 988 971 983 5,600
2016/02/01 970 1,000 955 984 2,900
2016/01/29 968 968 931 955 2,800
2016/01/28 945 955 945 953 1,700
2016/01/27 951 969 942 945 2,900
2016/01/26 950 950 921 921 2,200
2016/01/25 928 958 927 950 4,000
2016/01/22 933 933 869 898 5,000
2016/01/21 930 930 819 843 17,300
2016/01/20 962 976 938 940 1,800
2016/01/19 960 962 960 962 400
2016/01/18 938 974 938 960 6,800
2016/01/15 1,002 1,011 968 973 6,200
2016/01/14 1,010 1,012 991 1,000 6,700
2016/01/13 1,010 1,048 1,007 1,018 7,300
2016/01/12 1,085 1,085 1,007 1,009 8,100
2016/01/08 1,080 1,088 1,068 1,068 5,000
2016/01/07 1,120 1,121 1,091 1,098 8,000
2016/01/06 1,103 1,137 1,103 1,125 4,700
2016/01/05 1,133 1,135 1,115 1,120 3,500
2016/01/04 1,180 1,192 1,160 1,160 6,000

このページの先頭へ