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
2019/12/30 498 502 488 490 68,700
2019/12/27 490 503 490 496 51,100
2019/12/26 485 500 485 494 86,200
2019/12/25 500 503 490 490 105,400
2019/12/24 464 514 462 502 470,800
2019/12/23 466 466 454 465 89,300
2019/12/20 478 478 457 465 83,600
2019/12/19 479 485 467 472 193,400
2019/12/18 460 483 458 478 218,900
2019/12/17 452 458 450 457 65,400
2019/12/16 448 453 444 448 55,800
2019/12/13 452 454 445 445 63,100
2019/12/12 455 456 444 448 78,500
2019/12/11 457 459 453 455 37,600
2019/12/10 447 459 447 458 48,800
2019/12/09 453 454 447 447 40,000
2019/12/06 456 460 453 453 58,400
2019/12/05 467 467 458 459 50,900
2019/12/04 459 466 453 462 51,100
2019/12/03 464 465 460 462 57,400
2019/12/02 475 478 467 468 44,000
2019/11/29 468 476 467 474 52,800
2019/11/28 480 480 467 467 73,800
2019/11/27 480 482 475 482 56,300
2019/11/26 483 487 477 480 193,000
2019/11/25 471 474 466 471 75,600
2019/11/22 462 469 458 465 61,400
2019/11/21 455 462 451 460 63,400
2019/11/20 462 462 453 454 38,200
2019/11/19 453 465 453 456 47,400
2019/11/18 448 457 448 455 42,600
2019/11/15 449 455 443 451 56,100
2019/11/14 445 456 443 449 80,900
2019/11/13 449 456 443 448 88,400
2019/11/12 444 450 443 449 88,200
2019/11/11 429 447 423 445 373,700
2019/11/08 469 477 466 468 111,300
2019/11/07 463 468 461 468 75,400
2019/11/06 467 467 461 467 81,900
2019/11/05 459 466 455 463 104,500
2019/11/01 447 453 443 452 53,700
2019/10/31 450 457 446 451 103,100
2019/10/30 450 456 444 447 187,200
2019/10/29 473 473 450 452 288,500
2019/10/28 478 478 464 467 287,600
2019/10/25 508 513 463 464 1,045,500
2019/10/24 502 502 502 502 117,100
2019/10/23 419 428 417 422 70,300
2019/10/21 411 415 410 415 64,100
2019/10/18 410 415 407 407 108,500
2019/10/17 412 415 409 411 51,900
2019/10/16 427 427 412 414 114,500
2019/10/15 420 427 413 420 98,300
2019/10/11 423 424 406 413 278,200
2019/10/10 441 446 423 423 135,300
2019/10/09 451 452 443 443 55,600
2019/10/08 451 456 448 454 56,100
2019/10/07 450 455 448 450 58,600
2019/10/04 444 460 439 453 100,700
2019/10/03 442 445 432 444 95,500
2019/10/02 445 451 430 442 146,800
2019/10/01 450 450 439 447 83,700
2019/09/30 461 461 441 443 101,300
2019/09/27 455 461 450 453 160,600
2019/09/27 1 -> 2.00 分割
2019/09/26 941 953 936 945 66,900
2019/09/25 954 957 937 947 67,400
2019/09/24 950 970 950 963 44,500
2019/09/20 970 982 926 942 221,100
2019/09/19 968 992 961 985 60,800
2019/09/18 979 980 954 971 60,700
2019/09/17 1,016 1,016 976 978 114,800
2019/09/13 1,039 1,040 1,008 1,019 58,600
2019/09/12 1,018 1,051 1,009 1,033 86,900
2019/09/11 1,013 1,015 1,001 1,011 52,100
2019/09/10 1,033 1,034 1,011 1,012 26,200
2019/09/09 1,028 1,037 1,021 1,027 25,900
2019/09/06 1,015 1,023 1,005 1,022 31,100
2019/09/05 1,010 1,031 1,010 1,013 56,800
2019/09/04 1,036 1,036 996 1,001 54,500
2019/09/03 1,038 1,053 1,030 1,044 21,500
2019/09/02 1,065 1,065 1,030 1,046 32,000
2019/08/30 1,037 1,066 1,030 1,059 66,900
2019/08/29 1,033 1,050 1,002 1,026 51,200
2019/08/28 1,067 1,071 1,025 1,035 49,900
2019/08/27 1,114 1,132 1,056 1,072 62,800
2019/08/26 1,105 1,124 1,092 1,099 48,000
2019/08/23 1,150 1,153 1,119 1,135 33,300
2019/08/22 1,170 1,181 1,143 1,150 49,400
2019/08/21 1,145 1,174 1,125 1,162 39,700
2019/08/20 1,123 1,170 1,113 1,160 62,500
2019/08/19 1,124 1,148 1,105 1,108 29,100
2019/08/16 1,130 1,161 1,102 1,116 74,200
2019/08/15 1,171 1,191 1,122 1,131 81,700
2019/08/14 1,210 1,221 1,164 1,212 76,900
2019/08/13 1,202 1,216 1,191 1,203 38,800
2019/08/09 1,214 1,250 1,208 1,226 70,700
2019/08/08 1,221 1,221 1,191 1,199 64,500
2019/08/07 1,220 1,242 1,193 1,217 88,200
2019/08/06 1,155 1,234 1,154 1,210 71,600
2019/08/05 1,227 1,253 1,151 1,215 119,100
2019/08/02 1,234 1,278 1,214 1,227 131,400
2019/08/01 1,180 1,297 1,180 1,250 471,300
2019/07/31 1,181 1,204 1,166 1,173 114,300
2019/07/30 1,168 1,185 1,147 1,185 66,400
2019/07/29 1,186 1,188 1,124 1,182 63,300
2019/07/26 1,181 1,195 1,171 1,182 43,800
2019/07/25 1,151 1,194 1,134 1,180 85,200
2019/07/24 1,114 1,142 1,103 1,140 39,500
2019/07/23 1,119 1,137 1,097 1,118 31,500
2019/07/22 1,114 1,157 1,111 1,126 29,900
2019/07/19 1,127 1,140 1,086 1,128 48,200
2019/07/18 1,154 1,164 1,114 1,127 84,400
2019/07/17 1,160 1,185 1,114 1,143 150,500
2019/07/16 1,088 1,113 1,058 1,111 42,500
2019/07/12 1,152 1,155 1,097 1,101 86,000
2019/07/11 1,120 1,146 1,085 1,144 79,300
2019/07/10 1,110 1,161 1,100 1,131 170,100
2019/07/09 1,125 1,129 1,065 1,095 141,000
2019/07/08 1,037 1,114 1,031 1,114 279,100
2019/07/05 967 1,022 948 1,019 74,400
2019/07/04 987 987 963 967 32,300
2019/07/03 1,019 1,026 974 987 55,700
2019/07/02 975 1,018 969 1,014 76,900
2019/07/01 957 975 934 973 35,000
2019/06/28 955 958 942 943 9,900
2019/06/27 943 955 925 952 17,500
2019/06/26 950 974 937 939 37,800
2019/06/25 942 951 913 940 37,000
2019/06/24 942 952 922 945 25,600
2019/06/21 967 967 938 942 15,700
2019/06/20 929 963 926 963 18,600
2019/06/19 942 951 924 933 16,000
2019/06/18 977 979 918 936 36,800
2019/06/17 975 984 951 973 25,900
2019/06/14 950 976 931 973 27,900
2019/06/13 978 978 938 944 28,300
2019/06/12 998 998 965 978 28,100
2019/06/11 996 1,016 983 998 47,000
2019/06/10 959 997 951 997 33,500
2019/06/07 977 977 925 944 38,100
2019/06/06 959 986 946 965 53,500
2019/06/05 914 951 900 950 121,100
2019/06/04 928 928 860 889 106,600
2019/06/03 960 961 910 928 46,200
2019/05/31 980 995 955 973 47,800
2019/05/30 1,001 1,010 981 983 38,100
2019/05/29 1,013 1,029 1,002 1,016 33,600
2019/05/28 1,045 1,066 999 1,019 73,500
2019/05/27 979 1,038 946 1,038 84,500
2019/05/24 989 998 963 969 57,300
2019/05/23 977 1,015 973 1,000 58,400
2019/05/22 1,000 1,020 961 968 68,800
2019/05/21 936 1,000 927 994 121,800
2019/05/20 930 958 920 936 104,600
2019/05/17 884 930 884 900 46,100
2019/05/16 883 885 866 879 29,200
2019/05/15 918 918 878 885 109,800
2019/05/14 886 912 870 903 44,300
2019/05/13 915 933 900 908 34,300
2019/05/10 924 959 898 919 77,300
2019/05/09 889 976 873 931 189,600
2019/05/08 848 865 833 857 46,500
2019/05/07 895 895 843 850 65,700
2019/04/26 902 909 886 897 30,100
2019/04/25 909 949 871 921 147,600
2019/04/24 942 945 896 923 166,300
2019/04/23 890 977 888 957 470,000
2019/04/22 840 847 824 830 13,400
2019/04/19 840 840 815 829 23,200
2019/04/18 850 856 826 841 34,700
2019/04/17 826 853 803 851 51,800
2019/04/16 805 805 787 793 9,800
2019/04/15 765 809 765 808 22,500
2019/04/12 770 770 759 760 4,600
2019/04/11 771 778 770 771 3,000
2019/04/10 787 787 772 772 6,800
2019/04/09 808 808 787 795 5,200
2019/04/08 799 818 798 818 10,900
2019/04/05 814 814 794 794 20,500
2019/04/04 819 820 786 805 27,500
2019/04/03 802 819 802 819 7,000
2019/04/02 815 817 801 805 14,300
2019/04/01 810 819 794 814 16,800
2019/03/29 810 810 792 797 7,600
2019/03/28 790 805 771 797 17,200
2019/03/27 788 794 771 787 9,700
2019/03/26 751 800 738 797 35,700
2019/03/25 739 752 739 748 6,200
2019/03/22 735 740 733 738 3,400
2019/03/20 737 746 720 740 18,700
2019/03/19 745 745 718 737 7,200
2019/03/18 735 751 731 748 6,900
2019/03/15 746 756 736 737 6,200
2019/03/14 744 773 731 748 8,200
2019/03/13 769 773 740 744 8,000
2019/03/12 771 785 760 780 8,800
2019/03/11 761 783 745 775 19,000
2019/03/08 772 772 710 761 19,300
2019/03/07 782 792 773 787 63,700
2019/03/06 799 806 776 797 12,200
2019/03/05 808 808 787 808 5,300
2019/03/04 806 811 786 808 9,500
2019/03/01 798 798 774 777 12,400
2019/02/28 802 810 775 798 11,800
2019/02/27 779 820 770 810 15,800
2019/02/26 770 781 748 759 12,700
2019/02/25 756 770 742 768 7,400
2019/02/22 742 762 732 762 13,900
2019/02/21 740 740 720 730 4,500
2019/02/20 735 736 714 732 4,800
2019/02/19 730 740 723 735 5,800
2019/02/18 705 736 701 736 16,000
2019/02/15 706 719 687 702 12,500
2019/02/14 722 722 705 716 6,900
2019/02/13 703 744 689 729 18,200
2019/02/12 696 707 676 707 14,600
2019/02/08 700 708 698 700 8,100
2019/02/07 689 711 689 710 7,900
2019/02/06 700 705 687 689 21,300
2019/02/05 721 722 708 711 26,000
2019/02/04 745 759 745 751 17,700
2019/02/01 689 745 685 745 19,200
2019/01/31 702 704 683 688 14,300
2019/01/30 706 722 702 702 10,900
2019/01/29 695 703 683 702 11,800
2019/01/28 699 704 693 693 6,000
2019/01/25 671 695 671 690 10,300
2019/01/24 686 686 672 676 6,500
2019/01/23 700 705 684 685 10,900
2019/01/22 701 715 699 702 24,500
2019/01/21 738 738 714 716 13,700
2019/01/18 732 738 718 738 5,000
2019/01/17 724 734 703 726 2,200
2019/01/16 709 737 709 724 4,800
2019/01/15 683 718 681 718 16,300
2019/01/11 693 699 680 681 6,600
2019/01/10 701 703 691 693 6,500
2019/01/09 715 715 704 707 3,800
2019/01/08 716 718 699 700 10,800
2019/01/07 639 720 639 717 33,600
2019/01/04 626 626 605 621 9,200

このページの先頭へ