4286 (株)CLホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 880 | 883 | 868 | 881 | 15,100 | 881 |
| 2024-11-21 | 866 | 878 | 866 | 873 | 12,300 | 873 |
| 2024-11-20 | 854 | 864 | 850 | 861 | 12,600 | 861 |
| 2024-11-19 | 852 | 861 | 834 | 849 | 44,800 | 849 |
| 2024-11-18 | 867 | 871 | 863 | 868 | 12,600 | 868 |
| 2024-11-15 | 884 | 884 | 870 | 876 | 9,500 | 876 |
| 2024-11-14 | 880 | 885 | 874 | 878 | 10,600 | 878 |
| 2024-11-13 | 874 | 880 | 861 | 874 | 30,900 | 874 |
| 2024-11-12 | 842 | 884 | 842 | 871 | 39,600 | 871 |
| 2024-11-11 | 881 | 889 | 818 | 828 | 194,000 | 828 |
| 2024-11-08 | 940 | 950 | 922 | 931 | 25,400 | 931 |
| 2024-11-07 | 933 | 943 | 932 | 938 | 8,200 | 938 |
| 2024-11-06 | 941 | 941 | 930 | 937 | 11,300 | 937 |
| 2024-11-05 | 934 | 941 | 923 | 936 | 7,000 | 936 |
| 2024-11-01 | 929 | 945 | 921 | 922 | 11,600 | 922 |
| 2024-10-31 | 923 | 940 | 923 | 936 | 7,900 | 936 |
| 2024-10-30 | 944 | 944 | 923 | 927 | 20,700 | 927 |
| 2024-10-29 | 924 | 946 | 924 | 941 | 13,000 | 941 |
| 2024-10-28 | 897 | 926 | 897 | 924 | 26,900 | 924 |
| 2024-10-25 | 916 | 917 | 888 | 895 | 24,700 | 895 |
| 2024-10-24 | 898 | 909 | 896 | 906 | 18,200 | 906 |
| 2024-10-23 | 913 | 919 | 896 | 898 | 39,900 | 898 |
| 2024-10-22 | 932 | 932 | 913 | 913 | 31,800 | 913 |
| 2024-10-21 | 939 | 947 | 932 | 932 | 5,400 | 932 |
| 2024-10-18 | 935 | 938 | 927 | 931 | 9,200 | 931 |
| 2024-10-17 | 932 | 942 | 924 | 934 | 11,000 | 934 |
| 2024-10-16 | 951 | 956 | 932 | 932 | 20,500 | 932 |
| 2024-10-15 | 949 | 965 | 942 | 953 | 18,200 | 953 |
| 2024-10-11 | 948 | 950 | 937 | 937 | 11,400 | 937 |
| 2024-10-10 | 977 | 977 | 949 | 950 | 14,300 | 950 |
| 2024-10-09 | 978 | 980 | 961 | 966 | 18,100 | 966 |
| 2024-10-08 | 976 | 989 | 968 | 975 | 24,300 | 975 |
| 2024-10-07 | 999 | 1,007 | 982 | 982 | 27,600 | 982 |
| 2024-10-04 | 999 | 999 | 984 | 990 | 11,500 | 990 |
| 2024-10-03 | 992 | 1,002 | 984 | 989 | 18,000 | 989 |
| 2024-10-02 | 999 | 1,000 | 977 | 977 | 15,600 | 977 |
| 2024-10-01 | 960 | 1,016 | 960 | 1,003 | 17,100 | 1,003 |
| 2024-09-30 | 977 | 982 | 953 | 956 | 34,500 | 956 |
| 2024-09-27 | 1,009 | 1,025 | 991 | 992 | 23,900 | 992 |
| 2024-09-26 | 974 | 995 | 970 | 995 | 26,600 | 995 |
| 2024-09-25 | 982 | 987 | 960 | 967 | 20,100 | 967 |
| 2024-09-24 | 988 | 994 | 964 | 974 | 27,300 | 974 |
| 2024-09-20 | 972 | 992 | 968 | 984 | 36,300 | 984 |
| 2024-09-19 | 949 | 965 | 949 | 960 | 22,500 | 960 |
| 2024-09-18 | 931 | 946 | 927 | 946 | 29,900 | 946 |
| 2024-09-17 | 943 | 945 | 914 | 925 | 22,700 | 925 |
| 2024-09-13 | 948 | 959 | 943 | 943 | 16,900 | 943 |
| 2024-09-12 | 927 | 955 | 927 | 955 | 19,800 | 955 |
| 2024-09-11 | 943 | 956 | 922 | 925 | 44,200 | 925 |
| 2024-09-10 | 932 | 949 | 931 | 933 | 40,000 | 933 |
| 2024-09-09 | 894 | 931 | 893 | 927 | 48,700 | 927 |
| 2024-09-06 | 910 | 926 | 905 | 921 | 92,000 | 921 |
| 2024-09-05 | 930 | 933 | 905 | 917 | 110,900 | 917 |
| 2024-09-04 | 955 | 973 | 935 | 935 | 99,900 | 935 |
| 2024-09-03 | 951 | 1,000 | 951 | 990 | 62,400 | 990 |
| 2024-09-02 | 977 | 978 | 947 | 954 | 77,700 | 954 |
| 2024-08-30 | 909 | 972 | 904 | 971 | 110,300 | 971 |
| 2024-08-29 | 930 | 930 | 894 | 900 | 182,000 | 900 |
| 2024-08-28 | 989 | 989 | 932 | 940 | 147,300 | 940 |
| 2024-08-27 | 957 | 1,001 | 948 | 990 | 90,700 | 990 |
| 2024-08-26 | 956 | 977 | 944 | 966 | 91,400 | 966 |
| 2024-08-23 | 954 | 962 | 944 | 950 | 64,700 | 950 |
| 2024-08-22 | 967 | 973 | 949 | 953 | 79,800 | 953 |
| 2024-08-21 | 1,004 | 1,004 | 955 | 958 | 134,300 | 958 |
| 2024-08-20 | 1,026 | 1,036 | 1,017 | 1,020 | 52,800 | 1,020 |
| 2024-08-19 | 1,026 | 1,063 | 1,022 | 1,033 | 49,800 | 1,033 |
| 2024-08-16 | 1,020 | 1,038 | 991 | 1,016 | 101,900 | 1,016 |
| 2024-08-15 | 1,023 | 1,034 | 996 | 1,009 | 51,800 | 1,009 |
| 2024-08-14 | 1,072 | 1,072 | 996 | 1,023 | 82,300 | 1,023 |
| 2024-08-13 | 1,153 | 1,170 | 1,071 | 1,072 | 124,200 | 1,072 |
| 2024-08-09 | 1,489 | 1,489 | 1,138 | 1,156 | 224,400 | 1,156 |
| 2024-08-08 | 1,193 | 1,220 | 1,185 | 1,189 | 17,600 | 1,189 |
| 2024-08-07 | 1,172 | 1,249 | 1,172 | 1,223 | 13,200 | 1,223 |
| 2024-08-06 | 1,141 | 1,222 | 1,141 | 1,169 | 45,400 | 1,169 |
| 2024-08-05 | 1,159 | 1,234 | 1,088 | 1,133 | 67,900 | 1,133 |
| 2024-08-02 | 1,285 | 1,313 | 1,269 | 1,269 | 33,600 | 1,269 |
| 2024-08-01 | 1,440 | 1,446 | 1,331 | 1,345 | 46,500 | 1,345 |
| 2024-07-31 | 1,418 | 1,440 | 1,389 | 1,440 | 11,400 | 1,440 |
| 2024-07-30 | 1,461 | 1,461 | 1,407 | 1,429 | 20,600 | 1,429 |
| 2024-07-29 | 1,420 | 1,471 | 1,416 | 1,471 | 19,900 | 1,471 |
| 2024-07-26 | 1,408 | 1,423 | 1,391 | 1,400 | 12,800 | 1,400 |
| 2024-07-25 | 1,390 | 1,448 | 1,383 | 1,414 | 29,300 | 1,414 |
| 2024-07-24 | 1,395 | 1,428 | 1,391 | 1,420 | 25,700 | 1,420 |
| 2024-07-23 | 1,430 | 1,439 | 1,394 | 1,399 | 42,300 | 1,399 |
| 2024-07-22 | 1,465 | 1,479 | 1,430 | 1,441 | 19,000 | 1,441 |
| 2024-07-19 | 1,466 | 1,515 | 1,460 | 1,485 | 46,300 | 1,485 |
| 2024-07-18 | 1,461 | 1,491 | 1,438 | 1,443 | 38,500 | 1,443 |
| 2024-07-17 | 1,494 | 1,516 | 1,461 | 1,477 | 44,600 | 1,477 |
| 2024-07-16 | 1,652 | 1,676 | 1,455 | 1,464 | 132,600 | 1,464 |
| 2024-07-12 | 1,650 | 1,711 | 1,650 | 1,711 | 55,400 | 1,711 |
| 2024-07-11 | 1,649 | 1,689 | 1,626 | 1,683 | 71,000 | 1,683 |
| 2024-07-10 | 1,648 | 1,666 | 1,616 | 1,649 | 64,900 | 1,649 |
| 2024-07-09 | 1,547 | 1,610 | 1,547 | 1,608 | 60,700 | 1,608 |
| 2024-07-08 | 1,461 | 1,537 | 1,461 | 1,527 | 67,800 | 1,527 |
| 2024-07-05 | 1,463 | 1,476 | 1,429 | 1,456 | 36,500 | 1,456 |
| 2024-07-04 | 1,446 | 1,468 | 1,431 | 1,460 | 31,600 | 1,460 |
| 2024-07-03 | 1,406 | 1,460 | 1,391 | 1,444 | 50,900 | 1,444 |
| 2024-07-02 | 1,377 | 1,413 | 1,373 | 1,405 | 52,300 | 1,405 |
| 2024-07-01 | 1,334 | 1,380 | 1,322 | 1,377 | 40,700 | 1,377 |
| 2024-06-28 | 1,335 | 1,335 | 1,303 | 1,313 | 36,400 | 1,313 |
| 2024-06-27 | 1,286 | 1,357 | 1,278 | 1,352 | 158,300 | 1,352 |
| 2024-06-26 | 1,314 | 1,331 | 1,284 | 1,284 | 246,900 | 1,284 |
| 2024-06-25 | 1,300 | 1,309 | 1,284 | 1,284 | 69,300 | 1,284 |
| 2024-06-24 | 1,300 | 1,320 | 1,286 | 1,309 | 47,100 | 1,309 |
| 2024-06-21 | 1,315 | 1,342 | 1,301 | 1,301 | 36,800 | 1,301 |
| 2024-06-20 | 1,340 | 1,340 | 1,306 | 1,328 | 34,600 | 1,328 |
| 2024-06-19 | 1,360 | 1,377 | 1,327 | 1,340 | 33,900 | 1,340 |
| 2024-06-18 | 1,314 | 1,362 | 1,314 | 1,360 | 50,200 | 1,360 |
| 2024-06-17 | 1,265 | 1,294 | 1,255 | 1,288 | 19,800 | 1,288 |
| 2024-06-14 | 1,231 | 1,286 | 1,211 | 1,273 | 29,700 | 1,273 |
| 2024-06-13 | 1,272 | 1,283 | 1,243 | 1,244 | 33,000 | 1,244 |
| 2024-06-12 | 1,271 | 1,306 | 1,245 | 1,283 | 40,000 | 1,283 |
| 2024-06-11 | 1,325 | 1,325 | 1,278 | 1,285 | 40,200 | 1,285 |
| 2024-06-10 | 1,296 | 1,332 | 1,296 | 1,328 | 18,400 | 1,328 |
| 2024-06-07 | 1,334 | 1,350 | 1,295 | 1,295 | 28,900 | 1,295 |
| 2024-06-06 | 1,348 | 1,400 | 1,335 | 1,340 | 31,000 | 1,340 |
| 2024-06-05 | 1,344 | 1,355 | 1,338 | 1,340 | 17,500 | 1,340 |
| 2024-06-04 | 1,328 | 1,372 | 1,327 | 1,357 | 31,600 | 1,357 |
| 2024-06-03 | 1,356 | 1,364 | 1,321 | 1,329 | 30,000 | 1,329 |
| 2024-05-31 | 1,338 | 1,361 | 1,321 | 1,355 | 32,800 | 1,355 |
| 2024-05-30 | 1,288 | 1,347 | 1,286 | 1,347 | 42,900 | 1,347 |
| 2024-05-29 | 1,330 | 1,349 | 1,301 | 1,316 | 54,300 | 1,316 |
| 2024-05-28 | 1,398 | 1,398 | 1,340 | 1,340 | 22,700 | 1,340 |
| 2024-05-27 | 1,419 | 1,428 | 1,367 | 1,398 | 30,600 | 1,398 |
| 2024-05-24 | 1,370 | 1,413 | 1,358 | 1,407 | 28,500 | 1,407 |
| 2024-05-23 | 1,415 | 1,415 | 1,397 | 1,400 | 14,600 | 1,400 |
| 2024-05-22 | 1,440 | 1,451 | 1,403 | 1,403 | 17,200 | 1,403 |
| 2024-05-21 | 1,448 | 1,465 | 1,435 | 1,446 | 46,300 | 1,446 |
| 2024-05-20 | 1,405 | 1,435 | 1,390 | 1,403 | 32,900 | 1,403 |
| 2024-05-17 | 1,373 | 1,408 | 1,368 | 1,405 | 25,900 | 1,405 |
| 2024-05-16 | 1,395 | 1,420 | 1,375 | 1,375 | 30,900 | 1,375 |
| 2024-05-15 | 1,422 | 1,422 | 1,373 | 1,396 | 61,700 | 1,396 |
| 2024-05-14 | 1,384 | 1,473 | 1,370 | 1,446 | 108,200 | 1,446 |
| 2024-05-13 | 1,331 | 1,362 | 1,278 | 1,305 | 71,200 | 1,305 |
| 2024-05-10 | 1,365 | 1,384 | 1,351 | 1,361 | 58,400 | 1,361 |
| 2024-05-09 | 1,377 | 1,384 | 1,358 | 1,370 | 28,000 | 1,370 |
| 2024-05-08 | 1,422 | 1,430 | 1,374 | 1,407 | 37,000 | 1,407 |
| 2024-05-07 | 1,429 | 1,434 | 1,405 | 1,420 | 20,000 | 1,420 |
| 2024-05-02 | 1,409 | 1,435 | 1,403 | 1,408 | 34,600 | 1,408 |
| 2024-05-01 | 1,445 | 1,445 | 1,387 | 1,412 | 55,900 | 1,412 |
| 2024-04-30 | 1,488 | 1,509 | 1,456 | 1,475 | 77,300 | 1,475 |
| 2024-04-26 | 1,424 | 1,470 | 1,408 | 1,458 | 74,900 | 1,458 |
| 2024-04-25 | 1,427 | 1,463 | 1,411 | 1,420 | 111,000 | 1,420 |
| 2024-04-24 | 1,401 | 1,474 | 1,400 | 1,448 | 89,500 | 1,448 |
| 2024-04-23 | 1,349 | 1,390 | 1,316 | 1,389 | 52,600 | 1,389 |
| 2024-04-22 | 1,340 | 1,358 | 1,325 | 1,341 | 17,300 | 1,341 |
| 2024-04-19 | 1,345 | 1,363 | 1,298 | 1,326 | 27,400 | 1,326 |
| 2024-04-18 | 1,324 | 1,350 | 1,259 | 1,343 | 32,400 | 1,343 |
| 2024-04-17 | 1,368 | 1,385 | 1,320 | 1,325 | 78,400 | 1,325 |
| 2024-04-16 | 1,383 | 1,416 | 1,335 | 1,338 | 61,700 | 1,338 |
| 2024-04-15 | 1,425 | 1,450 | 1,400 | 1,411 | 74,700 | 1,411 |
| 2024-04-12 | 1,430 | 1,452 | 1,405 | 1,432 | 66,200 | 1,432 |
| 2024-04-11 | 1,387 | 1,430 | 1,383 | 1,415 | 41,700 | 1,415 |
| 2024-04-10 | 1,336 | 1,400 | 1,331 | 1,397 | 45,600 | 1,397 |
| 2024-04-09 | 1,347 | 1,358 | 1,320 | 1,334 | 41,200 | 1,334 |
| 2024-04-08 | 1,340 | 1,359 | 1,303 | 1,340 | 54,200 | 1,340 |
| 2024-04-05 | 1,246 | 1,339 | 1,246 | 1,329 | 59,000 | 1,329 |
| 2024-04-04 | 1,275 | 1,275 | 1,223 | 1,254 | 39,900 | 1,254 |
| 2024-04-03 | 1,233 | 1,320 | 1,230 | 1,286 | 47,400 | 1,286 |
| 2024-04-02 | 1,336 | 1,336 | 1,231 | 1,258 | 48,600 | 1,258 |
| 2024-04-01 | 1,326 | 1,361 | 1,325 | 1,336 | 40,500 | 1,336 |
| 2024-03-29 | 1,331 | 1,337 | 1,294 | 1,326 | 55,400 | 1,326 |
| 2024-03-28 | 1,301 | 1,365 | 1,290 | 1,323 | 84,400 | 1,323 |
| 2024-03-27 | 1,296 | 1,315 | 1,287 | 1,301 | 42,500 | 1,301 |
| 2024-03-26 | 1,258 | 1,317 | 1,258 | 1,295 | 52,700 | 1,295 |
| 2024-03-25 | 1,289 | 1,289 | 1,244 | 1,258 | 34,900 | 1,258 |
| 2024-03-22 | 1,259 | 1,279 | 1,240 | 1,270 | 41,300 | 1,270 |
| 2024-03-21 | 1,297 | 1,298 | 1,260 | 1,289 | 59,300 | 1,289 |
| 2024-03-19 | 1,187 | 1,243 | 1,175 | 1,243 | 56,400 | 1,243 |
| 2024-03-18 | 1,125 | 1,171 | 1,125 | 1,171 | 57,100 | 1,171 |
| 2024-03-15 | 1,103 | 1,153 | 1,096 | 1,143 | 39,500 | 1,143 |
| 2024-03-14 | 1,105 | 1,120 | 1,088 | 1,106 | 43,300 | 1,106 |
| 2024-03-13 | 1,055 | 1,135 | 1,055 | 1,120 | 95,100 | 1,120 |
| 2024-03-12 | 1,010 | 1,046 | 1,001 | 1,039 | 21,600 | 1,039 |
| 2024-03-11 | 1,026 | 1,026 | 977 | 1,006 | 54,000 | 1,006 |
| 2024-03-08 | 1,025 | 1,037 | 1,015 | 1,026 | 31,300 | 1,026 |
| 2024-03-07 | 1,024 | 1,050 | 1,020 | 1,046 | 25,700 | 1,046 |
| 2024-03-06 | 1,021 | 1,024 | 999 | 1,010 | 27,300 | 1,010 |
| 2024-03-05 | 992 | 1,028 | 991 | 1,028 | 35,600 | 1,028 |
| 2024-03-04 | 1,004 | 1,004 | 986 | 991 | 34,400 | 991 |
| 2024-03-01 | 1,019 | 1,019 | 1,003 | 1,004 | 14,000 | 1,004 |
| 2024-02-29 | 1,030 | 1,031 | 1,006 | 1,010 | 15,800 | 1,010 |
| 2024-02-28 | 1,044 | 1,044 | 1,032 | 1,033 | 16,800 | 1,033 |
| 2024-02-27 | 1,043 | 1,044 | 1,031 | 1,044 | 18,200 | 1,044 |
| 2024-02-26 | 1,035 | 1,043 | 1,025 | 1,043 | 22,200 | 1,043 |
| 2024-02-22 | 1,048 | 1,048 | 1,003 | 1,003 | 24,500 | 1,003 |
| 2024-02-21 | 1,027 | 1,027 | 1,002 | 1,006 | 14,100 | 1,006 |
| 2024-02-20 | 1,029 | 1,038 | 1,023 | 1,027 | 7,000 | 1,027 |
| 2024-02-19 | 1,048 | 1,048 | 1,020 | 1,024 | 12,400 | 1,024 |
| 2024-02-16 | 1,053 | 1,053 | 1,043 | 1,045 | 27,600 | 1,045 |
| 2024-02-15 | 1,020 | 1,054 | 1,010 | 1,053 | 62,700 | 1,053 |
| 2024-02-14 | 959 | 982 | 958 | 978 | 21,500 | 978 |
| 2024-02-13 | 975 | 976 | 954 | 961 | 38,600 | 961 |
| 2024-02-09 | 950 | 978 | 929 | 974 | 57,600 | 974 |
| 2024-02-08 | 936 | 936 | 919 | 920 | 6,800 | 920 |
| 2024-02-07 | 938 | 941 | 935 | 935 | 6,600 | 935 |
| 2024-02-06 | 922 | 940 | 922 | 937 | 8,200 | 937 |
| 2024-02-05 | 921 | 921 | 908 | 910 | 8,600 | 910 |
| 2024-02-02 | 940 | 941 | 922 | 922 | 10,000 | 922 |
| 2024-02-01 | 938 | 946 | 938 | 938 | 5,100 | 938 |
| 2024-01-31 | 944 | 956 | 939 | 947 | 12,000 | 947 |
| 2024-01-30 | 951 | 951 | 938 | 944 | 19,200 | 944 |
| 2024-01-29 | 936 | 950 | 927 | 950 | 19,600 | 950 |
| 2024-01-26 | 944 | 944 | 920 | 926 | 16,800 | 926 |
| 2024-01-25 | 899 | 946 | 885 | 944 | 70,400 | 944 |
| 2024-01-24 | 887 | 890 | 886 | 886 | 5,600 | 886 |
| 2024-01-23 | 896 | 899 | 886 | 886 | 6,400 | 886 |
| 2024-01-22 | 895 | 897 | 889 | 893 | 8,400 | 893 |
| 2024-01-19 | 874 | 893 | 874 | 890 | 7,600 | 890 |
| 2024-01-18 | 878 | 887 | 876 | 876 | 3,800 | 876 |
| 2024-01-17 | 879 | 892 | 876 | 880 | 15,200 | 880 |
| 2024-01-16 | 885 | 885 | 877 | 877 | 5,800 | 877 |
| 2024-01-15 | 889 | 890 | 880 | 884 | 8,900 | 884 |
| 2024-01-12 | 886 | 886 | 876 | 882 | 5,100 | 882 |
| 2024-01-11 | 878 | 890 | 877 | 886 | 16,400 | 886 |
| 2024-01-10 | 875 | 880 | 869 | 874 | 10,700 | 874 |
| 2024-01-09 | 868 | 883 | 868 | 870 | 12,700 | 870 |
| 2024-01-05 | 850 | 859 | 850 | 855 | 4,300 | 855 |
| 2024-01-04 | 846 | 855 | 845 | 854 | 4,000 | 854 |
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
