4286 (株)CLホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 760 | 760 | 702 | 729 | 54,900 | 729 |
| 2025-04-03 | 780 | 792 | 760 | 771 | 21,400 | 771 |
| 2025-04-02 | 809 | 810 | 785 | 796 | 21,100 | 796 |
| 2025-04-01 | 813 | 827 | 807 | 807 | 15,400 | 807 |
| 2025-03-31 | 835 | 835 | 811 | 812 | 15,900 | 812 |
| 2025-03-28 | 827 | 838 | 819 | 832 | 18,200 | 832 |
| 2025-03-27 | 831 | 832 | 817 | 830 | 13,800 | 830 |
| 2025-03-26 | 837 | 842 | 823 | 831 | 20,900 | 831 |
| 2025-03-25 | 822 | 834 | 815 | 829 | 34,800 | 829 |
| 2025-03-24 | 809 | 816 | 809 | 814 | 15,400 | 814 |
| 2025-03-21 | 802 | 809 | 802 | 809 | 9,800 | 809 |
| 2025-03-19 | 800 | 805 | 800 | 802 | 9,400 | 802 |
| 2025-03-18 | 800 | 804 | 794 | 800 | 7,700 | 800 |
| 2025-03-17 | 806 | 808 | 795 | 800 | 9,800 | 800 |
| 2025-03-14 | 800 | 807 | 798 | 807 | 9,400 | 807 |
| 2025-03-13 | 810 | 812 | 800 | 809 | 7,100 | 809 |
| 2025-03-12 | 816 | 819 | 806 | 813 | 8,800 | 813 |
| 2025-03-11 | 789 | 816 | 770 | 816 | 31,500 | 816 |
| 2025-03-10 | 815 | 815 | 791 | 801 | 20,000 | 801 |
| 2025-03-07 | 811 | 819 | 804 | 805 | 13,800 | 805 |
| 2025-03-06 | 815 | 820 | 811 | 817 | 12,700 | 817 |
| 2025-03-05 | 821 | 826 | 810 | 819 | 15,900 | 819 |
| 2025-03-04 | 801 | 814 | 786 | 814 | 31,800 | 814 |
| 2025-03-03 | 807 | 811 | 791 | 801 | 21,500 | 801 |
| 2025-02-28 | 828 | 828 | 793 | 793 | 44,600 | 793 |
| 2025-02-27 | 808 | 828 | 801 | 828 | 21,100 | 828 |
| 2025-02-26 | 805 | 829 | 805 | 807 | 32,500 | 807 |
| 2025-02-25 | 790 | 810 | 785 | 798 | 48,600 | 798 |
| 2025-02-21 | 775 | 802 | 761 | 790 | 62,300 | 790 |
| 2025-02-20 | 765 | 768 | 753 | 753 | 26,600 | 753 |
| 2025-02-19 | 765 | 770 | 760 | 761 | 15,900 | 761 |
| 2025-02-18 | 760 | 763 | 751 | 763 | 15,900 | 763 |
| 2025-02-17 | 742 | 767 | 741 | 760 | 49,400 | 760 |
| 2025-02-14 | 745 | 745 | 736 | 736 | 8,600 | 736 |
| 2025-02-13 | 744 | 744 | 733 | 742 | 7,700 | 742 |
| 2025-02-12 | 742 | 748 | 731 | 731 | 13,100 | 731 |
| 2025-02-10 | 726 | 736 | 724 | 736 | 7,500 | 736 |
| 2025-02-07 | 730 | 730 | 722 | 723 | 7,900 | 723 |
| 2025-02-06 | 730 | 738 | 727 | 730 | 7,200 | 730 |
| 2025-02-05 | 715 | 739 | 714 | 729 | 28,700 | 729 |
| 2025-02-04 | 706 | 712 | 697 | 709 | 10,600 | 709 |
| 2025-02-03 | 725 | 725 | 702 | 702 | 25,500 | 702 |
| 2025-01-31 | 726 | 728 | 717 | 722 | 14,800 | 722 |
| 2025-01-30 | 709 | 733 | 709 | 733 | 16,100 | 733 |
| 2025-01-29 | 711 | 713 | 706 | 709 | 10,200 | 709 |
| 2025-01-28 | 705 | 718 | 700 | 709 | 29,000 | 709 |
| 2025-01-27 | 705 | 705 | 691 | 705 | 28,400 | 705 |
| 2025-01-24 | 681 | 695 | 679 | 695 | 24,000 | 695 |
| 2025-01-23 | 681 | 681 | 672 | 676 | 10,900 | 676 |
| 2025-01-22 | 673 | 681 | 672 | 679 | 10,200 | 679 |
| 2025-01-21 | 667 | 673 | 663 | 673 | 11,500 | 673 |
| 2025-01-20 | 655 | 671 | 653 | 665 | 13,900 | 665 |
| 2025-01-17 | 654 | 662 | 653 | 653 | 7,700 | 653 |
| 2025-01-16 | 667 | 668 | 655 | 655 | 20,300 | 655 |
| 2025-01-15 | 676 | 678 | 666 | 666 | 22,500 | 666 |
| 2025-01-14 | 688 | 690 | 675 | 676 | 23,400 | 676 |
| 2025-01-10 | 676 | 692 | 676 | 688 | 11,800 | 688 |
| 2025-01-09 | 691 | 691 | 674 | 676 | 32,400 | 676 |
| 2025-01-08 | 691 | 701 | 690 | 690 | 21,400 | 690 |
| 2025-01-07 | 693 | 698 | 684 | 688 | 21,300 | 688 |
| 2025-01-06 | 696 | 698 | 690 | 691 | 18,000 | 691 |
分割・併合履歴 ： [2014-11-26]1株→2株 [2012-12-26]1株→100株 [2011-12-28]1株→2株 [2005-12-27]1株→2株 [2004-12-27]1株→2株