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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
