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 |
|---|---|---|---|---|---|
| 2024/12/30 | 549 | 555 | 549 | 552 | 9,400 |
| 2024/12/27 | 551 | 551 | 543 | 549 | 19,000 |
| 2024/12/26 | 550 | 551 | 541 | 541 | 27,700 |
| 2024/12/25 | 551 | 551 | 530 | 550 | 20,800 |
| 2024/12/24 | 550 | 554 | 548 | 550 | 119,900 |
| 2024/12/23 | 544 | 553 | 541 | 541 | 20,900 |
| 2024/12/20 | 548 | 554 | 540 | 543 | 30,900 |
| 2024/12/19 | 549 | 560 | 547 | 548 | 11,100 |
| 2024/12/18 | 558 | 561 | 549 | 549 | 14,900 |
| 2024/12/17 | 551 | 560 | 551 | 558 | 7,600 |
| 2024/12/16 | 559 | 561 | 552 | 552 | 16,500 |
| 2024/12/13 | 565 | 569 | 557 | 559 | 14,100 |
| 2024/12/12 | 570 | 571 | 556 | 564 | 29,900 |
| 2024/12/11 | 572 | 578 | 558 | 576 | 28,100 |
| 2024/12/10 | 567 | 573 | 565 | 567 | 33,700 |
| 2024/12/09 | 564 | 577 | 560 | 575 | 17,900 |
| 2024/12/06 | 560 | 565 | 554 | 561 | 22,400 |
| 2024/12/05 | 550 | 565 | 550 | 565 | 13,900 |
| 2024/12/04 | 555 | 555 | 546 | 550 | 20,700 |
| 2024/12/03 | 563 | 563 | 551 | 552 | 31,100 |
| 2024/12/02 | 553 | 563 | 549 | 563 | 23,500 |
| 2024/11/29 | 555 | 565 | 546 | 553 | 55,200 |
| 2024/11/28 | 554 | 569 | 553 | 554 | 31,400 |
| 2024/11/27 | 577 | 579 | 554 | 557 | 33,100 |
| 2024/11/26 | 565 | 577 | 565 | 573 | 27,800 |
| 2024/11/25 | 578 | 579 | 565 | 565 | 48,200 |
| 2024/11/22 | 582 | 588 | 573 | 585 | 32,300 |
| 2024/11/21 | 579 | 583 | 563 | 583 | 40,900 |
| 2024/11/20 | 553 | 580 | 549 | 579 | 54,400 |
| 2024/11/19 | 550 | 559 | 541 | 553 | 55,000 |
| 2024/11/18 | 533 | 546 | 528 | 546 | 19,500 |
| 2024/11/15 | 512 | 549 | 512 | 532 | 71,100 |
| 2024/11/14 | 540 | 545 | 521 | 522 | 59,900 |
| 2024/11/13 | 559 | 560 | 537 | 550 | 69,700 |
| 2024/11/12 | 515 | 569 | 507 | 562 | 407,300 |
| 2024/11/11 | 520 | 520 | 520 | 520 | 59,200 |
| 2024/11/08 | 446 | 447 | 439 | 440 | 32,000 |
| 2024/11/07 | 430 | 441 | 430 | 438 | 42,300 |
| 2024/11/06 | 432 | 437 | 429 | 431 | 22,600 |
| 2024/11/05 | 429 | 437 | 427 | 433 | 19,900 |
| 2024/11/01 | 435 | 435 | 423 | 427 | 23,700 |
| 2024/10/31 | 407 | 431 | 407 | 429 | 42,200 |
| 2024/10/30 | 433 | 433 | 402 | 402 | 142,400 |
| 2024/10/29 | 412 | 436 | 412 | 436 | 29,800 |
| 2024/10/28 | 408 | 417 | 408 | 409 | 36,600 |
| 2024/10/25 | 424 | 428 | 407 | 408 | 31,300 |
| 2024/10/24 | 429 | 429 | 422 | 424 | 23,400 |
| 2024/10/23 | 434 | 437 | 429 | 430 | 19,600 |
| 2024/10/22 | 448 | 451 | 435 | 435 | 18,300 |
| 2024/10/21 | 444 | 459 | 444 | 447 | 29,000 |
| 2024/10/18 | 434 | 446 | 434 | 444 | 29,300 |
| 2024/10/17 | 429 | 440 | 428 | 433 | 18,900 |
| 2024/10/16 | 435 | 442 | 429 | 429 | 24,500 |
| 2024/10/15 | 440 | 441 | 427 | 433 | 30,900 |
| 2024/10/11 | 442 | 445 | 435 | 438 | 12,000 |
| 2024/10/10 | 454 | 454 | 440 | 442 | 15,700 |
| 2024/10/09 | 454 | 454 | 445 | 449 | 23,000 |
| 2024/10/08 | 463 | 465 | 451 | 451 | 16,200 |
| 2024/10/07 | 464 | 466 | 461 | 461 | 11,900 |
| 2024/10/04 | 466 | 467 | 463 | 463 | 4,300 |
| 2024/10/03 | 469 | 471 | 466 | 466 | 17,100 |
| 2024/10/02 | 475 | 475 | 460 | 461 | 101,500 |
| 2024/10/01 | 466 | 470 | 461 | 461 | 18,900 |
| 2024/09/30 | 463 | 466 | 461 | 464 | 13,700 |
| 2024/09/27 | 471 | 472 | 460 | 468 | 28,100 |
| 2024/09/26 | 483 | 485 | 468 | 484 | 85,200 |
| 2024/09/25 | 472 | 477 | 471 | 475 | 8,700 |
| 2024/09/24 | 473 | 476 | 468 | 469 | 34,100 |
| 2024/09/20 | 483 | 485 | 471 | 471 | 16,700 |
| 2024/09/19 | 468 | 483 | 468 | 481 | 32,900 |
| 2024/09/18 | 465 | 474 | 463 | 466 | 105,800 |
| 2024/09/17 | 470 | 472 | 452 | 460 | 35,400 |
| 2024/09/13 | 470 | 477 | 470 | 472 | 9,500 |
| 2024/09/12 | 461 | 474 | 461 | 472 | 11,600 |
| 2024/09/11 | 471 | 474 | 452 | 456 | 32,300 |
| 2024/09/10 | 477 | 481 | 473 | 473 | 25,900 |
| 2024/09/09 | 470 | 478 | 464 | 478 | 29,200 |
| 2024/09/06 | 479 | 482 | 472 | 472 | 16,000 |
| 2024/09/05 | 469 | 490 | 465 | 476 | 47,400 |
| 2024/09/04 | 478 | 480 | 464 | 464 | 80,800 |
| 2024/09/03 | 488 | 497 | 485 | 488 | 21,200 |
| 2024/09/02 | 486 | 486 | 484 | 486 | 14,900 |
| 2024/08/30 | 486 | 491 | 482 | 482 | 25,900 |
| 2024/08/29 | 482 | 490 | 477 | 485 | 27,400 |
| 2024/08/28 | 497 | 497 | 481 | 481 | 34,800 |
| 2024/08/27 | 486 | 505 | 482 | 500 | 46,400 |
| 2024/08/26 | 478 | 490 | 478 | 488 | 40,600 |
| 2024/08/23 | 483 | 489 | 478 | 480 | 37,500 |
| 2024/08/22 | 471 | 484 | 468 | 478 | 28,600 |
| 2024/08/21 | 474 | 490 | 468 | 468 | 72,900 |
| 2024/08/20 | 461 | 491 | 461 | 476 | 145,600 |
| 2024/08/19 | 433 | 451 | 427 | 446 | 69,100 |
| 2024/08/16 | 430 | 435 | 420 | 432 | 59,800 |
| 2024/08/15 | 424 | 434 | 415 | 429 | 56,400 |
| 2024/08/14 | 433 | 434 | 412 | 431 | 53,100 |
| 2024/08/13 | 401 | 435 | 391 | 435 | 72,200 |
| 2024/08/09 | 391 | 397 | 381 | 393 | 94,200 |
| 2024/08/08 | 390 | 391 | 380 | 383 | 102,400 |
| 2024/08/07 | 391 | 405 | 367 | 398 | 92,700 |
| 2024/08/06 | 394 | 400 | 362 | 367 | 152,600 |
| 2024/08/05 | 410 | 412 | 355 | 370 | 192,100 |
| 2024/08/02 | 443 | 453 | 433 | 433 | 96,600 |
| 2024/08/01 | 477 | 480 | 454 | 459 | 103,600 |
| 2024/07/31 | 505 | 505 | 477 | 482 | 125,200 |
| 2024/07/30 | 521 | 529 | 506 | 507 | 202,500 |
| 2024/07/29 | 542 | 570 | 542 | 569 | 32,300 |
| 2024/07/26 | 545 | 547 | 539 | 540 | 27,800 |
| 2024/07/25 | 547 | 548 | 538 | 543 | 35,300 |
| 2024/07/24 | 551 | 552 | 548 | 548 | 16,100 |
| 2024/07/23 | 549 | 557 | 546 | 550 | 19,000 |
| 2024/07/22 | 553 | 553 | 543 | 550 | 30,200 |
| 2024/07/19 | 560 | 561 | 550 | 553 | 49,900 |
| 2024/07/18 | 563 | 566 | 561 | 564 | 15,800 |
| 2024/07/17 | 560 | 570 | 557 | 568 | 33,600 |
| 2024/07/16 | 562 | 567 | 560 | 562 | 10,900 |
| 2024/07/12 | 552 | 573 | 552 | 562 | 65,900 |
| 2024/07/11 | 551 | 564 | 551 | 559 | 33,000 |
| 2024/07/10 | 560 | 560 | 550 | 551 | 60,300 |
| 2024/07/09 | 565 | 565 | 557 | 560 | 29,300 |
| 2024/07/08 | 575 | 576 | 565 | 565 | 48,600 |
| 2024/07/05 | 578 | 578 | 571 | 572 | 27,100 |
| 2024/07/04 | 578 | 582 | 578 | 579 | 31,500 |
| 2024/07/03 | 580 | 580 | 577 | 577 | 28,700 |
| 2024/07/02 | 577 | 581 | 574 | 577 | 63,000 |
| 2024/07/01 | 584 | 587 | 578 | 580 | 44,800 |
| 2024/06/28 | 586 | 589 | 583 | 584 | 24,600 |
| 2024/06/27 | 589 | 594 | 586 | 586 | 26,500 |
| 2024/06/26 | 587 | 599 | 586 | 596 | 36,300 |
| 2024/06/25 | 586 | 592 | 585 | 585 | 21,600 |
| 2024/06/24 | 585 | 592 | 585 | 587 | 41,100 |
| 2024/06/21 | 592 | 594 | 585 | 585 | 22,900 |
| 2024/06/20 | 586 | 591 | 580 | 591 | 24,500 |
| 2024/06/19 | 583 | 588 | 583 | 586 | 15,200 |
| 2024/06/18 | 581 | 588 | 581 | 582 | 25,700 |
| 2024/06/17 | 585 | 585 | 576 | 580 | 32,400 |
| 2024/06/14 | 575 | 585 | 573 | 585 | 18,300 |
| 2024/06/13 | 584 | 585 | 578 | 582 | 24,100 |
| 2024/06/12 | 584 | 585 | 576 | 581 | 18,300 |
| 2024/06/11 | 585 | 587 | 581 | 584 | 21,900 |
| 2024/06/10 | 576 | 583 | 574 | 580 | 38,800 |
| 2024/06/07 | 578 | 588 | 572 | 580 | 31,400 |
| 2024/06/06 | 590 | 590 | 573 | 580 | 74,800 |
| 2024/06/05 | 570 | 592 | 564 | 592 | 72,900 |
| 2024/06/04 | 567 | 585 | 566 | 573 | 62,700 |
| 2024/06/03 | 565 | 567 | 557 | 565 | 27,600 |
| 2024/05/31 | 546 | 563 | 546 | 562 | 21,400 |
| 2024/05/30 | 540 | 547 | 537 | 546 | 26,400 |
| 2024/05/29 | 559 | 573 | 541 | 542 | 80,000 |
| 2024/05/28 | 539 | 551 | 537 | 541 | 55,400 |
| 2024/05/27 | 550 | 551 | 537 | 539 | 27,600 |
| 2024/05/24 | 540 | 548 | 537 | 544 | 36,300 |
| 2024/05/23 | 552 | 555 | 547 | 549 | 23,800 |
| 2024/05/22 | 570 | 570 | 553 | 553 | 18,500 |
| 2024/05/21 | 565 | 575 | 565 | 570 | 44,700 |
| 2024/05/20 | 554 | 564 | 554 | 561 | 22,500 |
| 2024/05/17 | 556 | 556 | 547 | 554 | 28,200 |
| 2024/05/16 | 570 | 570 | 554 | 556 | 30,400 |
| 2024/05/15 | 573 | 573 | 560 | 565 | 17,400 |
| 2024/05/14 | 570 | 579 | 566 | 570 | 40,300 |
| 2024/05/13 | 563 | 566 | 548 | 564 | 67,400 |
| 2024/05/10 | 575 | 575 | 562 | 566 | 37,400 |
| 2024/05/09 | 580 | 580 | 573 | 573 | 14,200 |
| 2024/05/08 | 594 | 594 | 577 | 577 | 36,100 |
| 2024/05/07 | 587 | 601 | 587 | 595 | 63,300 |
| 2024/05/02 | 581 | 582 | 566 | 578 | 62,300 |
| 2024/05/01 | 568 | 582 | 568 | 575 | 28,800 |
| 2024/04/30 | 569 | 577 | 566 | 569 | 58,900 |
| 2024/04/26 | 600 | 600 | 567 | 567 | 201,100 |
| 2024/04/25 | 598 | 609 | 598 | 600 | 54,600 |
| 2024/04/24 | 600 | 604 | 598 | 598 | 56,000 |
| 2024/04/23 | 604 | 609 | 597 | 599 | 69,200 |
| 2024/04/22 | 582 | 601 | 571 | 599 | 97,900 |
| 2024/04/19 | 585 | 585 | 561 | 572 | 84,400 |
| 2024/04/18 | 555 | 587 | 555 | 587 | 100,900 |
| 2024/04/17 | 549 | 551 | 539 | 545 | 33,700 |
| 2024/04/16 | 550 | 550 | 543 | 545 | 39,000 |
| 2024/04/15 | 545 | 552 | 545 | 550 | 28,900 |
| 2024/04/12 | 554 | 557 | 550 | 553 | 41,700 |
| 2024/04/11 | 544 | 550 | 543 | 546 | 16,700 |
| 2024/04/10 | 543 | 548 | 543 | 546 | 18,200 |
| 2024/04/09 | 548 | 549 | 539 | 543 | 41,600 |
| 2024/04/08 | 541 | 545 | 535 | 540 | 23,700 |
| 2024/04/05 | 540 | 542 | 537 | 537 | 20,200 |
| 2024/04/04 | 553 | 553 | 542 | 542 | 40,300 |
| 2024/04/03 | 544 | 552 | 543 | 547 | 46,800 |
| 2024/04/02 | 561 | 561 | 548 | 552 | 37,900 |
| 2024/04/01 | 558 | 567 | 555 | 558 | 37,300 |
| 2024/03/29 | 550 | 556 | 549 | 554 | 41,800 |
| 2024/03/28 | 548 | 553 | 545 | 549 | 32,300 |
| 2024/03/27 | 549 | 549 | 543 | 543 | 25,700 |
| 2024/03/26 | 549 | 551 | 543 | 544 | 40,200 |
| 2024/03/25 | 552 | 558 | 549 | 549 | 49,100 |
| 2024/03/22 | 557 | 563 | 547 | 550 | 57,400 |
| 2024/03/21 | 553 | 556 | 549 | 554 | 38,500 |
| 2024/03/19 | 540 | 548 | 535 | 548 | 36,900 |
| 2024/03/18 | 532 | 543 | 532 | 539 | 45,600 |
| 2024/03/15 | 532 | 537 | 527 | 530 | 40,400 |
| 2024/03/14 | 543 | 545 | 533 | 534 | 33,400 |
| 2024/03/13 | 546 | 554 | 537 | 543 | 67,500 |
| 2024/03/12 | 532 | 549 | 524 | 548 | 30,400 |
| 2024/03/11 | 549 | 549 | 527 | 532 | 40,900 |
| 2024/03/08 | 541 | 556 | 539 | 554 | 69,500 |
| 2024/03/07 | 550 | 551 | 534 | 542 | 37,500 |
| 2024/03/06 | 535 | 552 | 531 | 546 | 55,100 |
| 2024/03/05 | 527 | 533 | 523 | 529 | 26,400 |
| 2024/03/04 | 537 | 540 | 526 | 531 | 37,300 |
| 2024/03/01 | 543 | 546 | 531 | 531 | 31,400 |
| 2024/02/29 | 550 | 550 | 542 | 542 | 66,700 |
| 2024/02/28 | 548 | 555 | 548 | 550 | 28,300 |
| 2024/02/27 | 551 | 556 | 546 | 546 | 21,400 |
| 2024/02/26 | 551 | 559 | 548 | 556 | 34,600 |
| 2024/02/22 | 548 | 552 | 542 | 542 | 20,400 |
| 2024/02/21 | 546 | 548 | 543 | 543 | 14,800 |
| 2024/02/20 | 555 | 560 | 545 | 545 | 50,500 |
| 2024/02/19 | 528 | 547 | 528 | 546 | 47,200 |
| 2024/02/16 | 526 | 531 | 521 | 528 | 70,100 |
| 2024/02/15 | 532 | 532 | 522 | 529 | 47,100 |
| 2024/02/14 | 530 | 549 | 528 | 528 | 73,600 |
| 2024/02/13 | 571 | 571 | 533 | 536 | 147,900 |
| 2024/02/09 | 593 | 597 | 588 | 591 | 40,000 |
| 2024/02/08 | 606 | 607 | 593 | 595 | 64,100 |
| 2024/02/07 | 615 | 618 | 608 | 608 | 40,200 |
| 2024/02/06 | 617 | 622 | 612 | 615 | 30,500 |
| 2024/02/05 | 616 | 630 | 616 | 622 | 50,500 |
| 2024/02/02 | 606 | 619 | 606 | 615 | 27,200 |
| 2024/02/01 | 614 | 615 | 605 | 609 | 26,900 |
| 2024/01/31 | 612 | 619 | 607 | 617 | 34,500 |
| 2024/01/30 | 625 | 625 | 611 | 611 | 125,500 |
| 2024/01/29 | 624 | 628 | 615 | 615 | 37,700 |
| 2024/01/26 | 638 | 638 | 622 | 624 | 51,500 |
| 2024/01/25 | 633 | 641 | 632 | 638 | 52,400 |
| 2024/01/24 | 634 | 639 | 630 | 633 | 41,400 |
| 2024/01/23 | 634 | 656 | 625 | 632 | 216,400 |
| 2024/01/22 | 633 | 645 | 621 | 644 | 107,200 |
| 2024/01/19 | 615 | 641 | 608 | 638 | 150,700 |
| 2024/01/18 | 592 | 606 | 592 | 605 | 62,300 |
| 2024/01/17 | 597 | 608 | 593 | 593 | 68,300 |
| 2024/01/16 | 611 | 614 | 592 | 593 | 43,300 |
| 2024/01/15 | 600 | 615 | 600 | 611 | 63,900 |
| 2024/01/12 | 632 | 634 | 599 | 599 | 103,200 |
| 2024/01/11 | 642 | 643 | 633 | 640 | 66,900 |
| 2024/01/10 | 635 | 645 | 634 | 641 | 85,800 |
| 2024/01/09 | 634 | 637 | 630 | 636 | 46,200 |
| 2024/01/05 | 633 | 640 | 627 | 633 | 54,500 |
| 2024/01/04 | 631 | 633 | 621 | 633 | 28,300 |