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
2026/06/16 1,728 1,786 1,714 1,785 31,700
2026/06/15 1,650 1,728 1,650 1,714 19,100
2026/06/12 1,635 1,669 1,635 1,640 19,300
2026/06/11 1,652 1,662 1,635 1,655 21,500
2026/06/10 1,661 1,676 1,649 1,652 24,700
2026/06/09 1,678 1,693 1,653 1,654 17,700
2026/06/08 1,691 1,695 1,663 1,678 24,100
2026/06/05 1,707 1,719 1,692 1,714 33,000
2026/06/04 1,705 1,715 1,684 1,697 47,900
2026/06/03 1,710 1,712 1,691 1,697 31,900
2026/06/02 1,726 1,726 1,680 1,710 37,700
2026/06/01 1,670 1,735 1,669 1,727 92,100
2026/05/29 1,655 1,678 1,655 1,669 18,100
2026/05/28 1,653 1,669 1,649 1,668 25,500
2026/05/27 1,650 1,664 1,646 1,656 23,700
2026/05/26 1,636 1,673 1,636 1,650 32,700
2026/05/25 1,647 1,668 1,633 1,633 18,600
2026/05/22 1,649 1,669 1,645 1,649 31,000
2026/05/21 1,653 1,699 1,647 1,663 61,300
2026/05/20 1,645 1,691 1,645 1,653 64,500
2026/05/19 1,657 1,675 1,634 1,653 158,700
2026/05/18 1,515 1,699 1,515 1,699 461,700
2026/05/15 1,499 1,499 1,499 1,499 31,800
2026/05/14 1,199 1,210 1,195 1,199 21,800
2026/05/13 1,191 1,211 1,191 1,199 28,200
2026/05/12 1,185 1,224 1,185 1,196 34,100
2026/05/11 1,182 1,219 1,179 1,193 55,800
2026/05/08 1,208 1,220 1,199 1,212 33,900
2026/05/07 1,197 1,231 1,196 1,222 30,500
2026/05/01 1,195 1,204 1,189 1,189 24,300
2026/04/30 1,158 1,202 1,152 1,201 32,800
2026/04/28 1,152 1,162 1,150 1,155 12,100
2026/04/27 1,151 1,162 1,141 1,155 27,400
2026/04/24 1,184 1,185 1,133 1,149 24,500
2026/04/23 1,187 1,193 1,166 1,191 20,900
2026/04/22 1,183 1,192 1,172 1,189 14,500
2026/04/21 1,206 1,206 1,181 1,183 32,200
2026/04/20 1,211 1,211 1,181 1,199 13,800
2026/04/17 1,218 1,220 1,189 1,195 20,100
2026/04/16 1,205 1,239 1,205 1,219 13,900
2026/04/15 1,212 1,241 1,207 1,207 14,000
2026/04/14 1,194 1,213 1,194 1,204 6,000
2026/04/13 1,199 1,213 1,183 1,194 31,800
2026/04/10 1,238 1,238 1,203 1,205 16,300
2026/04/09 1,253 1,254 1,234 1,238 12,400
2026/04/08 1,271 1,275 1,254 1,256 19,900
2026/04/07 1,254 1,269 1,243 1,243 17,100
2026/04/06 1,263 1,275 1,250 1,250 20,400
2026/04/03 1,275 1,295 1,257 1,259 34,300
2026/03/27 1,208 1,244 1,208 1,220 16,200
2026/03/26 1,236 1,236 1,208 1,210 7,600
2026/03/25 1,231 1,250 1,212 1,236 34,100
2026/03/24 1,218 1,234 1,190 1,214 14,800
2026/03/23 1,166 1,205 1,162 1,198 126,300
2026/03/19 1,191 1,207 1,174 1,196 34,400
2026/03/18 1,200 1,220 1,197 1,213 13,200
2026/03/17 1,201 1,203 1,191 1,200 32,400
2026/03/16 1,192 1,209 1,168 1,203 32,600
2026/03/13 1,212 1,223 1,196 1,198 77,600
2026/03/12 1,238 1,254 1,225 1,225 13,300
2026/03/11 1,250 1,279 1,250 1,255 14,500
2026/03/10 1,254 1,262 1,234 1,250 18,000
2026/03/09 1,237 1,240 1,212 1,224 46,800
2026/03/06 1,251 1,297 1,251 1,292 15,300
2026/03/05 1,272 1,290 1,249 1,270 49,400
2026/03/04 1,287 1,287 1,192 1,219 110,900
2026/03/03 1,267 1,334 1,251 1,296 36,100
2026/03/02 1,290 1,304 1,265 1,270 41,900
2026/02/27 1,282 1,320 1,281 1,320 38,500
2026/02/26 1,276 1,281 1,260 1,273 29,500
2026/02/25 1,284 1,306 1,271 1,276 49,200
2026/02/24 1,253 1,275 1,240 1,270 36,100
2026/02/20 1,210 1,272 1,208 1,254 97,600
2026/02/19 1,227 1,227 1,209 1,216 7,300
2026/02/18 1,204 1,227 1,204 1,217 16,900
2026/02/17 1,219 1,246 1,200 1,204 38,600
2026/02/16 1,201 1,224 1,189 1,218 44,400
2026/02/13 1,251 1,257 1,181 1,191 106,200
2026/02/12 1,306 1,308 1,260 1,261 62,300
2026/02/10 1,246 1,303 1,226 1,294 90,300
2026/02/09 1,236 1,263 1,191 1,247 142,100
2026/02/06 1,201 1,215 1,175 1,207 85,100
2026/02/05 1,200 1,211 1,190 1,204 46,500
2026/02/04 1,165 1,196 1,161 1,190 58,800
2026/02/03 1,152 1,196 1,148 1,167 81,600
2026/02/02 1,117 1,156 1,115 1,134 197,700
2026/01/30 1,054 1,135 1,054 1,117 251,400
2026/01/29 1,072 1,074 1,029 1,054 150,600
2026/01/28 1,108 1,108 1,079 1,093 27,300
2026/01/27 1,088 1,112 1,075 1,108 61,400
2026/01/26 1,057 1,105 1,057 1,088 73,400
2026/01/23 1,080 1,085 1,068 1,068 15,700
2026/01/22 1,060 1,079 1,053 1,079 35,400
2026/01/21 1,049 1,074 1,049 1,060 21,400
2026/01/20 1,063 1,073 1,061 1,062 28,300
2026/01/19 1,053 1,080 1,044 1,080 28,700
2026/01/16 1,058 1,063 1,051 1,053 24,800
2026/01/15 1,057 1,071 1,057 1,067 22,000
2026/01/14 1,066 1,068 1,050 1,068 28,400
2026/01/13 1,089 1,097 1,054 1,057 36,600
2026/01/09 1,050 1,073 1,048 1,064 21,500
2026/01/08 1,058 1,066 1,044 1,052 29,200
2026/01/07 1,042 1,060 1,027 1,058 62,300
2026/01/06 1,047 1,055 1,042 1,043 20,500
2026/01/05 1,048 1,054 1,044 1,048 31,100

このページの先頭へ