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
2026/03/11 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