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
2022/12/30 533 543 529 532 36,200
2022/12/29 519 530 518 530 16,600
2022/12/28 533 533 523 527 24,700
2022/12/27 520 535 520 534 55,300
2022/12/26 525 525 514 519 48,200
2022/12/23 523 530 519 527 18,300
2022/12/22 528 536 520 531 47,000
2022/12/21 544 544 524 534 61,400
2022/12/20 574 574 542 547 84,100
2022/12/19 580 585 566 574 45,800
2022/12/16 583 589 579 583 37,800
2022/12/15 577 590 566 584 51,200
2022/12/14 586 590 569 582 70,600
2022/12/13 586 596 582 594 143,000
2022/12/12 549 577 542 576 152,000
2022/12/09 547 553 542 551 73,800
2022/12/08 549 554 538 547 80,500
2022/12/07 526 554 526 554 87,600
2022/12/06 530 541 525 534 93,300
2022/12/05 525 528 515 526 54,600
2022/12/02 521 525 511 521 49,300
2022/12/01 517 525 514 525 30,900
2022/11/30 518 523 513 513 27,300
2022/11/29 525 531 518 518 57,800
2022/11/28 539 539 526 526 54,200
2022/11/25 552 556 545 545 79,400
2022/11/24 530 545 530 544 125,800
2022/11/22 521 527 520 525 75,500
2022/11/21 518 521 517 520 60,800
2022/11/18 507 517 507 515 71,300
2022/11/17 495 508 495 508 88,400
2022/11/16 479 490 478 487 27,700
2022/11/15 478 479 474 478 38,900
2022/11/14 472 485 468 478 142,800
2022/11/11 504 505 495 496 37,500
2022/11/10 500 500 495 496 25,000
2022/11/09 500 502 497 500 23,700
2022/11/08 499 499 493 494 26,400
2022/11/07 475 500 475 496 154,800
2022/11/04 474 483 474 475 17,400
2022/11/02 493 493 481 481 23,500
2022/11/01 490 495 488 491 30,400
2022/10/31 486 489 483 485 29,200
2022/10/28 480 490 478 480 96,100
2022/10/27 480 482 477 480 19,100
2022/10/26 474 483 473 480 31,000
2022/10/25 476 476 460 471 46,800
2022/10/24 477 480 472 478 43,900
2022/10/21 464 471 463 469 16,100
2022/10/20 465 468 462 465 18,700
2022/10/19 467 473 457 470 47,100
2022/10/18 451 461 451 459 26,800
2022/10/17 447 454 447 451 21,100
2022/10/14 452 455 447 455 29,000
2022/10/13 445 446 438 445 28,700
2022/10/12 450 451 443 451 24,300
2022/10/11 460 460 444 450 52,400
2022/10/07 465 470 464 466 25,600
2022/10/06 462 481 458 465 102,100
2022/10/05 473 474 461 461 33,900
2022/10/04 453 467 453 467 38,300
2022/10/03 456 456 442 452 54,500
2022/09/30 460 467 455 463 58,000
2022/09/29 488 488 456 462 199,300
2022/09/28 489 498 485 488 117,600
2022/09/27 483 483 478 481 50,100
2022/09/26 490 491 480 480 95,400
2022/09/22 492 494 489 490 61,100
2022/09/21 498 498 493 496 27,700
2022/09/20 494 498 492 495 33,400
2022/09/16 492 496 491 491 35,400
2022/09/15 500 500 495 495 35,800
2022/09/14 494 503 491 499 37,900
2022/09/13 501 503 498 499 36,900
2022/09/12 503 505 501 503 44,900
2022/09/09 501 504 498 498 51,000
2022/09/08 508 508 499 499 80,700
2022/09/07 500 503 499 501 191,000
2022/09/06 499 509 498 499 57,800
2022/09/05 494 500 494 496 30,400
2022/09/02 503 505 497 499 54,100
2022/09/01 509 509 503 503 33,200
2022/08/31 522 522 509 509 55,400
2022/08/30 510 522 510 522 65,400
2022/08/29 500 509 499 508 35,800
2022/08/26 507 511 506 507 62,500
2022/08/25 503 508 503 505 47,600
2022/08/24 503 503 498 503 27,300
2022/08/23 500 502 498 501 37,600
2022/08/22 501 506 499 506 25,200
2022/08/19 505 508 502 505 34,900
2022/08/18 501 504 497 504 30,600
2022/08/17 505 507 503 506 43,700
2022/08/16 500 505 500 505 37,300
2022/08/15 501 502 497 500 41,600
2022/08/12 500 503 498 501 39,500
2022/08/10 498 500 493 498 24,800
2022/08/09 498 503 496 499 31,400
2022/08/08 505 508 498 501 35,200
2022/08/05 501 516 500 509 53,700
2022/08/04 497 506 493 505 71,000
2022/08/03 500 507 490 492 58,100
2022/08/02 505 508 500 500 55,400
2022/08/01 498 506 495 502 97,300
2022/07/29 500 500 487 498 86,600
2022/07/28 488 503 484 498 102,700
2022/07/27 483 495 480 480 64,700
2022/07/26 503 503 483 483 114,800
2022/07/25 530 535 501 509 476,400
2022/07/22 459 495 459 495 130,400
2022/07/21 450 461 449 459 40,900
2022/07/20 444 450 441 448 31,200
2022/07/19 440 443 437 443 19,400
2022/07/15 453 454 441 441 29,700
2022/07/14 451 453 449 451 17,400
2022/07/13 450 453 447 452 30,400
2022/07/12 459 459 448 450 34,200
2022/07/11 460 462 457 459 39,400
2022/07/08 459 466 458 459 71,700
2022/07/07 455 461 453 458 53,400
2022/07/06 450 456 449 453 38,400
2022/07/05 455 455 451 452 42,600
2022/07/04 451 455 448 451 59,800
2022/07/01 448 448 436 440 139,300
2022/06/30 448 453 440 440 42,300
2022/06/29 442 452 435 445 64,200
2022/06/28 433 443 433 442 66,000
2022/06/27 425 431 424 431 46,600
2022/06/24 418 426 418 423 84,300
2022/06/23 417 419 412 415 39,200
2022/06/22 419 419 407 409 35,200
2022/06/21 409 416 407 416 45,000
2022/06/20 413 414 398 401 69,700
2022/06/17 413 414 405 408 72,100
2022/06/16 431 431 418 418 36,800
2022/06/15 427 429 417 417 52,500
2022/06/14 434 434 417 427 101,000
2022/06/13 442 442 433 433 57,100
2022/06/10 445 449 441 441 94,400
2022/06/09 449 451 446 449 58,600
2022/06/08 450 454 449 451 59,000
2022/06/07 455 456 448 450 54,700
2022/06/06 457 461 454 455 65,700
2022/06/03 474 476 457 457 68,800
2022/06/02 483 484 470 472 41,200
2022/06/01 486 490 482 487 18,200
2022/05/31 482 486 480 486 23,400
2022/05/30 475 490 475 480 65,200
2022/05/27 465 475 461 470 56,900
2022/05/26 457 463 455 457 13,000
2022/05/25 466 466 455 457 14,800
2022/05/24 462 462 456 457 9,100
2022/05/23 462 463 458 463 16,900
2022/05/20 448 457 446 457 20,400
2022/05/19 448 451 444 448 21,500
2022/05/18 447 457 447 457 10,700
2022/05/17 454 455 442 447 22,400
2022/05/16 456 457 450 453 8,100
2022/05/13 442 452 442 452 14,300
2022/05/12 455 455 440 440 24,200
2022/05/11 458 464 455 460 28,800
2022/05/10 452 457 447 455 28,300
2022/05/09 466 466 452 452 37,000
2022/05/06 468 472 464 471 28,600
2022/05/02 461 464 459 460 21,800
2022/04/28 464 464 452 461 25,200
2022/04/27 460 460 452 460 38,800
2022/04/26 461 466 459 466 27,500
2022/04/25 463 466 458 463 29,000
2022/04/22 466 471 462 471 12,600
2022/04/21 478 478 470 473 20,500
2022/04/20 483 483 475 479 9,400
2022/04/19 478 478 473 475 8,500
2022/04/18 478 479 470 474 18,700
2022/04/15 481 483 478 482 9,800
2022/04/14 492 493 484 491 8,600
2022/04/13 474 487 474 486 23,100
2022/04/12 485 485 471 474 16,100
2022/04/11 480 487 476 485 17,600
2022/04/08 489 490 480 484 15,000
2022/04/07 503 503 484 485 25,500
2022/04/06 502 514 498 512 27,400
2022/04/05 516 519 507 510 34,100
2022/04/04 520 526 516 516 34,500
2022/04/01 510 516 503 515 31,000
2022/03/31 509 517 505 510 48,700
2022/03/30 500 510 497 510 39,100
2022/03/29 488 495 488 495 28,900
2022/03/28 483 488 477 487 16,100
2022/03/25 486 489 480 483 23,000
2022/03/24 477 487 470 487 25,600
2022/03/23 481 487 478 480 47,200
2022/03/22 482 484 471 478 24,900
2022/03/18 475 491 475 482 30,200
2022/03/17 478 478 469 476 36,100
2022/03/16 445 468 444 467 41,200
2022/03/15 440 445 431 442 29,500
2022/03/14 445 447 439 440 40,600
2022/03/11 459 484 443 445 162,600
2022/03/10 455 462 454 457 31,900
2022/03/09 467 467 453 453 20,800
2022/03/08 473 482 463 467 34,700
2022/03/07 481 484 473 473 44,200
2022/03/04 488 491 483 483 29,900
2022/03/03 486 497 481 488 29,200
2022/03/02 496 496 486 486 21,100
2022/03/01 485 499 485 496 35,100
2022/02/28 473 482 470 478 30,900
2022/02/25 460 472 459 472 21,700
2022/02/24 467 469 455 461 44,700
2022/02/22 463 474 461 461 21,600
2022/02/21 462 466 456 463 14,300
2022/02/18 459 465 455 463 23,900
2022/02/17 471 471 463 463 21,600
2022/02/16 482 482 472 472 19,700
2022/02/15 469 477 467 472 22,800
2022/02/14 480 480 468 468 17,300
2022/02/10 483 486 477 481 15,500
2022/02/09 471 484 471 482 33,400
2022/02/08 483 491 473 474 45,500
2022/02/07 492 501 481 481 34,600
2022/02/04 495 509 490 499 27,200
2022/02/03 512 512 498 502 47,100
2022/02/02 508 518 505 516 63,900
2022/02/01 493 505 488 502 73,400
2022/01/31 471 492 469 491 88,800
2022/01/28 465 471 453 471 70,800
2022/01/27 460 468 441 460 93,100
2022/01/26 463 476 460 460 66,500
2022/01/25 469 474 463 463 27,900
2022/01/24 456 474 453 471 37,600
2022/01/21 463 467 457 459 45,100
2022/01/20 452 474 451 471 57,800
2022/01/19 452 465 450 452 92,700
2022/01/18 456 465 453 454 21,900
2022/01/17 474 474 455 456 72,100
2022/01/14 466 468 458 466 39,100
2022/01/13 489 489 469 469 30,900
2022/01/12 468 488 468 485 47,300
2022/01/11 460 472 460 468 66,800
2022/01/07 455 459 450 457 42,500
2022/01/06 462 463 454 455 47,600
2022/01/05 478 478 461 463 25,800
2022/01/04 475 478 467 471 24,900

このページの先頭へ