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
2020/12/30 552 567 543 567 94,000
2020/12/29 547 560 547 552 75,800
2020/12/28 567 568 541 546 171,700
2020/12/25 580 583 567 571 67,800
2020/12/24 570 615 570 582 315,700
2020/12/23 540 560 537 560 79,400
2020/12/22 573 576 528 533 228,100
2020/12/21 593 599 574 577 139,700
2020/12/18 575 604 575 589 150,100
2020/12/17 578 592 569 576 179,500
2020/12/16 576 581 559 569 95,500
2020/12/15 566 575 563 565 70,200
2020/12/14 572 574 559 562 44,700
2020/12/11 555 569 555 567 56,200
2020/12/10 567 571 555 555 50,600
2020/12/09 573 576 553 574 124,800
2020/12/08 560 574 558 572 80,300
2020/12/07 597 598 567 567 134,100
2020/12/04 611 611 587 600 121,500
2020/12/03 623 623 603 611 65,800
2020/12/02 611 631 602 624 136,300
2020/12/01 598 609 594 607 86,900
2020/11/30 615 619 595 601 137,000
2020/11/27 626 633 615 617 83,500
2020/11/26 617 638 617 625 65,400
2020/11/25 635 637 619 620 85,900
2020/11/24 639 642 624 630 105,900
2020/11/20 650 650 635 637 56,200
2020/11/19 652 652 631 644 96,800
2020/11/18 662 674 650 650 82,500
2020/11/17 691 715 653 662 437,600
2020/11/16 690 690 673 679 104,300
2020/11/13 686 696 671 680 123,400
2020/11/12 692 693 663 688 167,300
2020/11/11 653 694 637 683 281,600
2020/11/10 667 668 628 644 240,700
2020/11/09 626 636 612 627 98,400
2020/11/06 634 638 614 621 56,500
2020/11/05 610 630 610 622 72,000
2020/11/04 612 621 602 610 75,500
2020/11/02 599 607 583 594 59,700
2020/10/30 628 632 592 601 101,300
2020/10/29 611 639 611 628 74,600
2020/10/28 636 641 608 625 98,500
2020/10/27 600 641 593 626 209,200
2020/10/26 640 642 611 619 179,600
2020/10/23 656 743 634 644 965,900
2020/10/22 671 678 635 644 139,500
2020/10/21 681 692 670 670 77,600
2020/10/20 685 694 677 681 72,700
2020/10/19 690 703 668 692 124,000
2020/10/16 720 732 679 692 219,200
2020/10/15 755 767 726 734 243,900
2020/10/14 712 755 712 755 340,300
2020/10/13 685 730 674 710 555,700
2020/10/12 652 692 637 691 250,800
2020/10/09 637 665 617 650 198,400
2020/10/08 645 653 631 631 101,400
2020/10/07 663 670 644 645 123,000
2020/10/06 662 674 656 673 89,100
2020/10/05 653 677 653 660 126,700
2020/10/02 661 680 651 653 159,100
2020/09/30 685 704 670 670 156,700
2020/09/29 670 693 661 682 288,200
2020/09/28 715 724 676 685 251,000
2020/09/25 699 720 679 697 271,800
2020/09/24 680 736 674 696 576,100
2020/09/23 676 699 669 676 292,300
2020/09/18 650 688 646 676 438,200
2020/09/17 649 672 640 647 285,900
2020/09/16 646 675 637 640 338,600
2020/09/15 645 655 621 632 246,400
2020/09/14 651 676 640 645 907,600
2020/09/11 550 592 546 591 279,200
2020/09/10 556 564 544 546 56,500
2020/09/09 556 561 551 551 44,400
2020/09/08 566 566 553 561 53,400
2020/09/07 540 575 536 562 163,800
2020/09/04 550 553 532 540 253,900
2020/09/03 562 566 551 561 90,400
2020/09/02 565 565 547 554 85,200
2020/09/01 562 570 555 555 89,400
2020/08/31 550 566 550 557 133,800
2020/08/28 539 577 536 540 447,800
2020/08/27 528 536 523 532 50,200
2020/08/26 522 527 518 525 41,600
2020/08/25 521 526 516 520 51,500
2020/08/24 519 525 511 517 69,700
2020/08/21 507 529 505 521 118,400
2020/08/20 511 511 501 505 47,500
2020/08/19 500 512 495 511 53,700
2020/08/18 500 501 491 500 58,000
2020/08/17 489 501 485 500 56,900
2020/08/14 492 503 488 493 51,100
2020/08/13 485 491 480 489 43,900
2020/08/12 480 481 469 481 68,600
2020/08/11 480 483 467 480 72,700
2020/08/07 481 489 476 480 79,100
2020/08/06 476 489 469 483 65,800
2020/08/05 476 482 467 475 96,800
2020/08/04 458 478 455 476 152,400
2020/08/03 452 464 443 455 274,500
2020/07/31 555 555 515 520 169,900
2020/07/30 575 577 560 565 69,100
2020/07/29 590 590 558 565 91,800
2020/07/28 585 593 577 588 106,900
2020/07/27 576 589 560 585 142,400
2020/07/22 573 580 559 577 131,500
2020/07/21 559 575 553 572 133,000
2020/07/20 546 560 529 559 120,200
2020/07/17 568 574 536 546 205,900
2020/07/16 554 554 536 548 98,400
2020/07/15 532 551 525 551 89,400
2020/07/14 528 538 517 532 77,000
2020/07/13 521 535 515 533 113,900
2020/07/10 535 535 515 516 138,500
2020/07/09 546 554 531 531 86,700
2020/07/08 530 545 526 545 104,100
2020/07/07 549 551 522 532 94,000
2020/07/06 520 542 520 540 127,700
2020/07/03 520 533 510 516 149,100
2020/07/02 538 547 514 516 184,600
2020/07/01 566 572 537 540 169,900
2020/06/30 575 580 543 569 167,600
2020/06/29 572 587 560 565 171,400
2020/06/26 593 599 568 570 195,700
2020/06/25 608 630 593 593 376,600
2020/06/24 612 617 589 592 328,600
2020/06/23 644 677 611 619 968,400
2020/06/22 667 688 614 621 1,612,000
2020/06/19 677 677 677 677 678,200
2020/06/18 577 577 577 577 178,300
2020/06/17 514 514 497 497 82,300
2020/06/16 496 545 495 510 461,100
2020/06/15 487 496 479 480 72,700
2020/06/12 460 497 456 487 101,600
2020/06/11 502 506 482 482 62,100
2020/06/10 496 514 495 502 59,400
2020/06/09 512 515 495 500 49,600
2020/06/08 507 523 500 510 110,600
2020/06/05 501 503 495 499 26,400
2020/06/04 512 512 493 499 56,700
2020/06/03 528 531 504 507 115,500
2020/06/02 501 528 495 528 186,800
2020/06/01 500 502 488 489 46,200
2020/05/29 495 503 487 497 62,400
2020/05/28 501 505 474 495 161,100
2020/05/27 505 514 500 505 78,600
2020/05/26 487 509 484 504 216,100
2020/05/25 530 530 515 515 122,100
2020/05/22 520 530 505 514 129,200
2020/05/21 511 520 483 515 296,700
2020/05/20 480 520 476 503 444,900
2020/05/19 453 479 450 478 222,900
2020/05/18 440 449 432 448 143,400
2020/05/15 428 437 422 433 126,300
2020/05/14 424 431 417 418 84,900
2020/05/13 422 425 419 424 41,900
2020/05/12 422 439 420 425 173,400
2020/05/11 423 428 414 418 107,200
2020/05/08 424 426 417 421 61,300
2020/05/07 418 430 418 420 89,700
2020/05/01 405 417 398 412 182,900
2020/04/30 443 444 421 421 188,000
2020/04/28 448 455 428 436 259,800
2020/04/27 468 471 458 464 89,000
2020/04/24 453 462 443 462 76,700
2020/04/23 439 450 438 449 27,100
2020/04/22 444 444 433 440 49,200
2020/04/21 460 464 445 452 87,500
2020/04/20 455 468 450 466 64,800
2020/04/17 472 472 455 456 69,300
2020/04/16 455 469 452 466 61,400
2020/04/15 482 482 462 463 78,100
2020/04/14 472 489 470 482 56,300
2020/04/13 480 484 471 476 80,200
2020/04/10 467 477 454 476 98,600
2020/04/09 455 475 440 465 208,800
2020/04/08 465 465 443 453 98,300
2020/04/07 471 475 449 466 230,600
2020/04/06 423 463 417 463 342,500
2020/04/03 400 416 379 383 123,100
2020/04/02 420 426 401 405 97,900
2020/04/01 430 460 409 414 286,600
2020/03/31 415 434 404 424 143,300
2020/03/30 409 413 396 410 69,300
2020/03/27 414 414 402 409 76,500
2020/03/26 410 412 398 402 171,700
2020/03/25 409 416 397 415 96,200
2020/03/24 409 419 398 401 64,900
2020/03/23 374 406 373 401 104,700
2020/03/19 399 402 372 377 79,100
2020/03/18 420 425 377 380 69,300
2020/03/17 345 403 343 396 145,200
2020/03/16 354 388 354 358 113,000
2020/03/13 346 365 316 354 254,000
2020/03/12 380 398 371 384 196,300
2020/03/11 436 446 395 396 94,700
2020/03/10 398 436 382 430 226,100
2020/03/09 425 446 415 430 223,900
2020/03/06 450 454 437 439 151,600
2020/03/05 460 470 454 457 28,900
2020/03/04 444 468 444 458 68,100
2020/03/03 480 488 450 452 118,200
2020/03/02 440 483 440 465 142,200
2020/02/28 435 457 433 434 270,900
2020/02/27 471 475 445 451 133,600
2020/02/26 445 481 441 477 184,300
2020/02/25 450 459 448 450 119,100
2020/02/21 470 482 465 469 54,600
2020/02/20 486 491 474 476 49,200
2020/02/19 474 485 473 483 63,700
2020/02/18 475 476 460 467 104,000
2020/02/17 483 483 470 475 69,200
2020/02/14 497 500 482 485 79,800
2020/02/13 498 504 492 501 52,800
2020/02/12 488 506 488 502 83,800
2020/02/10 490 491 483 485 48,100
2020/02/07 500 500 484 494 88,400
2020/02/06 505 509 487 495 132,300
2020/02/05 495 509 493 502 134,500
2020/02/04 513 522 491 493 444,900
2020/02/03 451 484 451 471 166,000
2020/01/31 470 474 464 467 95,000
2020/01/30 498 498 455 470 291,400
2020/01/29 506 507 496 498 105,900
2020/01/28 495 504 495 504 100,300
2020/01/27 500 504 492 499 186,700
2020/01/24 519 521 500 502 166,300
2020/01/23 508 524 505 516 205,700
2020/01/22 508 510 501 506 128,300
2020/01/21 508 508 496 507 164,500
2020/01/20 509 514 508 510 59,000
2020/01/17 518 521 506 511 174,100
2020/01/16 520 521 502 502 142,000
2020/01/15 505 520 501 517 210,300
2020/01/14 523 523 500 509 246,200
2020/01/10 540 540 513 513 428,100
2020/01/09 533 540 510 537 494,400
2020/01/08 522 529 491 511 401,100
2020/01/07 500 507 499 502 63,600
2020/01/06 486 498 485 497 92,300

このページの先頭へ