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
2021/12/30 470 475 466 473 16,200
2021/12/29 458 473 458 471 33,800
2021/12/28 457 459 452 458 73,400
2021/12/27 470 470 456 456 82,600
2021/12/24 478 478 470 471 36,200
2021/12/23 480 480 473 476 22,100
2021/12/22 468 480 468 474 54,800
2021/12/21 475 479 465 467 53,500
2021/12/20 487 490 474 474 40,100
2021/12/17 491 494 487 490 38,600
2021/12/16 500 500 488 494 42,100
2021/12/15 487 500 486 492 44,800
2021/12/14 495 495 482 487 36,600
2021/12/13 498 498 484 487 30,000
2021/12/10 500 502 492 494 35,700
2021/12/09 504 504 496 496 29,000
2021/12/08 502 504 494 498 77,000
2021/12/07 489 497 487 497 45,200
2021/12/06 490 490 474 475 38,400
2021/12/03 468 487 465 486 64,100
2021/12/02 469 478 456 462 144,000
2021/12/01 468 472 454 467 130,000
2021/11/30 487 495 468 468 131,800
2021/11/29 485 492 479 482 82,100
2021/11/26 491 498 486 492 63,100
2021/11/25 501 502 491 491 45,800
2021/11/24 507 507 495 498 35,300
2021/11/22 505 508 497 505 29,500
2021/11/19 501 506 486 505 207,400
2021/11/18 507 507 497 503 52,700
2021/11/17 519 526 506 506 84,400
2021/11/16 497 506 487 506 86,800
2021/11/15 481 495 479 495 43,800
2021/11/12 481 485 474 477 73,800
2021/11/11 488 490 481 481 36,800
2021/11/10 495 497 482 489 99,400
2021/11/09 520 525 495 495 299,500
2021/11/08 543 547 535 540 56,600
2021/11/05 542 542 532 540 51,000
2021/11/04 543 548 539 544 57,300
2021/11/02 545 550 543 543 31,200
2021/11/01 549 549 540 542 36,300
2021/10/29 544 545 538 539 25,100
2021/10/28 543 548 537 547 30,100
2021/10/27 546 548 537 541 40,700
2021/10/26 546 546 541 542 23,700
2021/10/25 544 548 542 542 30,800
2021/10/22 548 556 541 544 77,800
2021/10/21 559 562 548 548 66,700
2021/10/20 569 569 559 559 42,300
2021/10/19 561 566 560 561 27,000
2021/10/18 574 576 560 560 44,100
2021/10/15 568 574 565 574 32,100
2021/10/14 553 563 552 562 37,100
2021/10/13 561 561 552 558 41,300
2021/10/12 574 576 560 561 40,700
2021/10/11 571 580 564 577 46,900
2021/10/08 569 578 566 571 56,200
2021/10/07 574 581 568 568 52,800
2021/10/06 571 586 567 567 73,400
2021/10/05 568 577 557 571 102,100
2021/10/04 605 605 576 580 83,800
2021/10/01 608 608 596 604 69,200
2021/09/30 614 615 597 613 100,000
2021/09/29 614 614 599 610 280,700
2021/09/28 637 638 624 637 166,300
2021/09/27 655 660 636 637 178,700
2021/09/24 660 666 641 655 288,300
2021/09/22 650 664 628 641 465,400
2021/09/21 604 629 595 627 162,200
2021/09/17 604 608 599 608 70,900
2021/09/16 609 616 595 600 109,600
2021/09/15 604 608 599 605 63,400
2021/09/14 600 603 593 602 81,700
2021/09/13 600 605 598 602 77,900
2021/09/10 590 599 581 599 120,800
2021/09/09 590 591 581 590 56,900
2021/09/08 586 593 581 593 59,300
2021/09/07 593 593 581 589 89,700
2021/09/06 584 597 583 595 96,600
2021/09/03 570 584 566 575 86,300
2021/09/02 570 572 567 570 59,800
2021/09/01 559 570 558 570 54,900
2021/08/31 547 562 546 559 57,900
2021/08/30 549 555 544 551 87,800
2021/08/27 537 548 534 545 163,300
2021/08/26 533 537 530 537 31,600
2021/08/25 542 542 531 531 25,700
2021/08/24 531 540 531 538 30,100
2021/08/23 527 536 527 529 46,800
2021/08/20 529 533 522 526 125,200
2021/08/19 530 536 526 529 30,600
2021/08/18 524 542 518 534 60,400
2021/08/17 537 537 523 524 57,500
2021/08/16 543 543 530 531 60,500
2021/08/13 540 545 538 543 61,000
2021/08/12 542 542 533 537 26,000
2021/08/11 543 545 537 543 40,700
2021/08/10 534 546 532 543 58,600
2021/08/06 546 546 525 525 95,000
2021/08/05 545 552 536 540 49,100
2021/08/04 543 555 540 547 81,600
2021/08/03 566 572 540 543 182,900
2021/08/02 550 568 550 560 134,200
2021/07/30 578 578 546 552 143,300
2021/07/29 592 592 572 578 58,200
2021/07/28 588 598 584 590 64,300
2021/07/27 594 594 576 594 93,900
2021/07/26 593 599 585 594 117,200
2021/07/21 567 581 561 580 85,900
2021/07/20 560 570 559 559 34,800
2021/07/19 571 575 557 567 67,800
2021/07/16 573 581 564 581 101,800
2021/07/15 602 602 573 573 116,300
2021/07/14 584 606 576 602 169,400
2021/07/13 573 587 571 584 128,300
2021/07/12 550 571 550 566 128,000
2021/07/09 536 547 532 542 69,900
2021/07/08 546 547 535 540 48,900
2021/07/07 550 553 536 541 48,800
2021/07/06 565 565 552 553 43,000
2021/07/05 555 564 551 559 50,300
2021/07/02 542 556 541 556 114,900
2021/07/01 533 538 530 537 42,600
2021/06/30 538 541 533 533 41,900
2021/06/29 527 537 526 533 61,200
2021/06/28 529 532 525 528 66,100
2021/06/25 526 530 523 527 43,700
2021/06/24 526 529 519 521 78,500
2021/06/23 532 532 526 526 37,100
2021/06/22 534 534 525 529 66,000
2021/06/21 531 536 520 526 180,300
2021/06/18 534 593 528 549 694,800
2021/06/17 533 534 529 530 43,300
2021/06/16 529 538 527 536 48,200
2021/06/15 530 536 528 531 55,800
2021/06/14 530 530 525 529 16,400
2021/06/11 530 535 523 523 67,900
2021/06/10 534 539 527 532 54,800
2021/06/09 534 546 533 534 44,500
2021/06/08 534 539 534 534 15,100
2021/06/07 540 541 534 534 37,000
2021/06/04 540 541 535 537 23,900
2021/06/03 540 542 537 539 15,500
2021/06/02 544 544 536 537 21,700
2021/06/01 546 547 540 544 26,700
2021/05/31 555 555 537 540 38,900
2021/05/28 548 551 545 551 29,600
2021/05/27 539 549 535 541 56,300
2021/05/26 546 547 539 539 41,400
2021/05/25 561 563 549 550 42,200
2021/05/24 566 573 559 561 67,600
2021/05/21 553 567 548 566 107,600
2021/05/20 513 554 513 550 151,700
2021/05/19 520 528 511 513 98,200
2021/05/18 520 527 518 526 32,500
2021/05/17 536 538 511 513 97,200
2021/05/14 536 539 531 531 56,100
2021/05/13 543 543 522 522 111,900
2021/05/12 575 578 546 553 91,500
2021/05/11 590 590 568 575 104,100
2021/05/10 593 597 581 592 57,000
2021/05/07 610 612 591 591 73,600
2021/05/06 602 615 592 612 111,700
2021/04/30 618 618 579 612 244,400
2021/04/28 593 605 578 592 166,200
2021/04/27 601 625 596 603 582,700
2021/04/26 560 567 547 567 65,400
2021/04/23 558 570 552 556 39,400
2021/04/22 561 565 549 561 73,000
2021/04/21 575 578 558 558 68,100
2021/04/20 576 588 568 578 49,900
2021/04/19 577 582 568 581 51,500
2021/04/16 592 592 576 577 47,400
2021/04/15 575 588 569 588 54,700
2021/04/14 578 583 573 576 43,900
2021/04/13 585 594 578 578 71,000
2021/04/12 595 606 581 589 160,900
2021/04/09 566 591 566 588 102,300
2021/04/08 566 572 557 563 52,000
2021/04/07 574 575 564 572 40,300
2021/04/06 580 582 564 565 47,500
2021/04/05 573 580 567 580 47,600
2021/04/02 569 573 562 571 52,700
2021/04/01 567 567 555 565 39,900
2021/03/31 560 567 554 562 32,900
2021/03/30 565 568 553 554 41,400
2021/03/29 562 565 553 565 49,600
2021/03/26 555 556 548 554 57,300
2021/03/25 538 559 534 555 51,800
2021/03/24 551 551 534 540 49,500
2021/03/23 571 571 552 554 76,800
2021/03/22 580 580 564 571 54,700
2021/03/19 568 582 565 582 106,200
2021/03/18 576 576 556 570 74,900
2021/03/17 557 575 557 573 68,200
2021/03/16 548 557 541 555 76,800
2021/03/15 544 548 539 548 35,100
2021/03/12 551 551 540 547 38,600
2021/03/11 541 546 531 546 56,700
2021/03/10 531 545 531 541 62,200
2021/03/09 514 529 503 528 68,800
2021/03/08 519 523 509 514 53,300
2021/03/05 520 520 501 516 91,200
2021/03/04 519 520 506 520 64,600
2021/03/03 526 529 517 523 48,800
2021/03/02 530 539 524 525 59,600
2021/03/01 525 528 518 528 60,100
2021/02/26 522 532 517 526 91,700
2021/02/25 536 547 532 532 63,100
2021/02/24 553 553 534 537 77,700
2021/02/22 549 556 545 547 53,500
2021/02/19 545 546 532 544 96,700
2021/02/18 565 571 548 549 105,200
2021/02/17 572 572 561 569 91,800
2021/02/16 584 584 572 575 62,300
2021/02/15 593 593 577 581 70,400
2021/02/12 605 605 591 591 77,000
2021/02/10 600 611 599 605 43,600
2021/02/09 616 616 600 602 60,200
2021/02/08 622 630 616 620 109,500
2021/02/05 594 620 591 620 163,700
2021/02/04 606 618 590 596 112,100
2021/02/03 594 619 586 606 157,600
2021/02/02 580 610 575 593 478,700
2021/02/01 606 640 589 640 178,100
2021/01/29 617 636 605 606 93,500
2021/01/28 620 629 612 618 104,000
2021/01/27 647 665 632 634 216,400
2021/01/26 640 645 629 637 89,000
2021/01/25 626 657 620 645 176,200
2021/01/22 611 640 611 626 105,500
2021/01/21 613 618 610 618 43,500
2021/01/20 607 625 606 612 47,600
2021/01/19 630 630 605 608 80,300
2021/01/18 620 631 606 614 150,200
2021/01/15 588 635 583 632 255,300
2021/01/14 589 601 582 587 87,600
2021/01/13 593 593 580 587 45,300
2021/01/12 582 594 571 586 94,100
2021/01/08 566 581 564 581 58,600
2021/01/07 577 579 564 566 66,000
2021/01/06 577 585 569 572 58,500
2021/01/05 563 585 563 576 91,500
2021/01/04 570 572 553 559 64,800

このページの先頭へ