1. HOME >
  2. 株価時系列 >
  3. 4286 >
  4. 2019年

4286 (株)CLホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6901,6901,6401,65551,3001,655
2019-12-271,6351,7121,6181,692153,1001,692
2019-12-261,6851,6861,6491,662124,8001,662
2019-12-251,7101,7101,6861,68660,8001,686
2019-12-241,7091,7151,6901,69381,1001,693
2019-12-231,6801,7151,6711,689123,6001,689
2019-12-201,6301,6641,6221,65296,8001,652
2019-12-191,6301,6411,6141,62253,6001,622
2019-12-181,6411,6421,5911,629102,3001,629
2019-12-171,6401,6571,6251,63654,4001,636
2019-12-161,5991,6441,5821,63272,1001,632
2019-12-131,6881,6951,6101,614122,8001,614
2019-12-121,7001,7161,6351,678160,1001,678
2019-12-111,6571,6951,6411,690165,0001,690
2019-12-101,5751,6481,5751,640163,1001,640
2019-12-091,5601,5801,5541,56982,9001,569
2019-12-061,5311,5511,5111,54883,5001,548
2019-12-051,5671,5901,5551,558158,5001,558
2019-12-041,4961,5481,4901,547193,7001,547
2019-12-031,4551,4991,4441,49473,1001,494
2019-12-021,4671,4791,4561,46867,0001,468
2019-11-291,4801,4951,4651,465111,4001,465
2019-11-281,4951,5151,4641,475215,3001,475
2019-11-271,4501,4791,4481,471160,1001,471
2019-11-261,4311,4551,4221,43878,4001,438
2019-11-251,4441,4441,4141,42065,1001,420
2019-11-221,4131,4401,4031,41989,3001,419
2019-11-211,4111,4181,3791,40197,7001,401
2019-11-201,4131,4261,4081,41951,5001,419
2019-11-191,4331,4341,4051,41566,2001,415
2019-11-181,4191,4551,4191,431138,4001,431
2019-11-151,3861,4251,3861,41084,5001,410
2019-11-141,3991,4111,3931,40255,0001,402
2019-11-131,4021,4101,3811,399103,1001,399
2019-11-121,4021,4261,4011,41370,0001,413
2019-11-111,3781,4151,3781,40991,5001,409
2019-11-081,3921,3921,3701,377118,6001,377
2019-11-071,3871,4021,3801,38279,1001,382
2019-11-061,4121,4121,3821,392105,9001,392
2019-11-051,4101,4161,3911,402136,0001,402
2019-11-011,4201,4201,3721,382144,6001,382
2019-10-311,4211,4361,3841,391139,0001,391
2019-10-301,4011,4211,3861,397164,5001,397
2019-10-291,4401,4401,3901,406295,3001,406
2019-10-281,4921,5001,4351,442399,5001,442
2019-10-251,4011,5291,3811,521788,9001,521
2019-10-241,7311,7481,6741,731185,2001,731
2019-10-231,6891,7311,6881,73178,6001,731
2019-10-211,7211,7381,6861,69483,5001,694
2019-10-181,7451,7731,7121,71968,2001,719
2019-10-171,7071,7451,7071,73554,0001,735
2019-10-161,7271,7391,7011,70356,0001,703
2019-10-151,7611,7841,7101,72192,6001,721
2019-10-111,7691,7771,7271,74079,1001,740
2019-10-101,7391,7741,7081,758129,7001,758
2019-10-091,7331,7481,7051,72489,3001,724
2019-10-081,7071,7791,6961,753176,0001,753
2019-10-071,6401,6851,6331,67982,4001,679
2019-10-041,6241,6561,6181,63561,4001,635
2019-10-031,6251,6251,5841,61581,6001,615
2019-10-021,5751,6461,5751,64080,5001,640
2019-10-011,5501,6001,5491,57855,5001,578
2019-09-301,5781,5791,5301,54789,5001,547
2019-09-271,6351,6351,5631,590160,5001,590
2019-09-261,6551,6801,6131,62472,5001,624
2019-09-251,6691,6691,6131,64091,1001,640
2019-09-241,6291,6851,6291,66764,8001,667
2019-09-201,6531,6531,6141,62952,5001,629
2019-09-191,6121,6611,6121,63488,9001,634
2019-09-181,6471,6701,5951,61895,4001,618
2019-09-171,6351,6701,6121,647100,7001,647
2019-09-131,7141,7151,6711,67548,9001,675
2019-09-121,6851,6901,6571,67565,9001,675
2019-09-111,7101,7311,6661,685126,7001,685
2019-09-101,7751,7921,7151,72082,5001,720
2019-09-091,7241,7731,6861,76894,5001,768
2019-09-061,7941,8031,7301,732113,0001,732
2019-09-051,8131,8391,7831,804197,6001,804
2019-09-041,7701,7981,7131,796159,2001,796
2019-09-031,7181,7741,7091,757128,6001,757
2019-09-021,7331,7691,6931,739204,7001,739
2019-08-301,6701,7951,6531,737448,7001,737
2019-08-291,5891,6061,5381,56859,6001,568
2019-08-281,6001,6151,5501,56558,7001,565
2019-08-271,5391,6201,5351,577144,0001,577
2019-08-261,5251,5831,5191,535112,1001,535
2019-08-231,5191,6151,5151,586212,6001,586
2019-08-221,7031,7031,5581,572302,8001,572
2019-08-211,7501,7581,6821,711158,4001,711
2019-08-201,7451,7901,7191,779126,7001,779
2019-08-191,7481,7531,7021,730101,7001,730
2019-08-161,6901,7251,6761,713149,2001,713
2019-08-151,6881,7201,6571,689139,8001,689
2019-08-141,7761,7891,6891,733182,5001,733
2019-08-131,7321,7751,7001,750152,0001,750
2019-08-091,8151,8391,7901,798159,3001,798
2019-08-081,8291,8321,7561,798278,0001,798
2019-08-071,9732,0041,8271,841287,0001,841
2019-08-061,8961,9771,8761,959302,4001,959
2019-08-052,0212,0221,8761,936263,9001,936
2019-08-022,0562,0832,0222,040197,9002,040
2019-08-012,1312,1312,0462,119174,4002,119
2019-07-312,1232,1712,1212,122143,0002,122
2019-07-302,1842,2052,1102,145256,7002,145
2019-07-292,1002,1952,0682,184544,2002,184
2019-07-261,9392,0351,9352,030338,9002,030
2019-07-251,9751,9751,9031,954177,8001,954
2019-07-242,0542,0561,9671,979182,6001,979
2019-07-232,0162,0632,0012,026222,9002,026
2019-07-221,9702,0361,9612,029317,6002,029
2019-07-191,9551,9801,9021,9511,002,0001,951
2019-07-181,8151,8421,7771,797147,9001,797
2019-07-171,8551,8551,7831,80085,5001,800
2019-07-161,8411,8861,8181,86784,0001,867
2019-07-121,8481,9531,8131,827175,3001,827
2019-07-111,8391,8621,8111,85642,0001,856
2019-07-101,8231,8431,8091,82763,6001,827
2019-07-091,7931,8961,7931,836145,4001,836
2019-07-081,8001,8871,7821,798166,1001,798
2019-07-051,7811,7861,7191,778120,5001,778
2019-07-041,8211,8251,7751,79058,5001,790
2019-07-031,8291,8461,7831,81589,5001,815
2019-07-021,7771,8081,7741,79751,0001,797
2019-07-011,7811,8131,7601,78790,1001,787
2019-06-281,7761,8091,7431,74581,4001,745
2019-06-271,7681,7841,7211,78299,7001,782
2019-06-261,7111,7871,7111,768121,6001,768
2019-06-251,8141,8291,7021,733229,8001,733
2019-06-241,7361,7361,6331,654180,8001,654
2019-06-211,7031,7691,7031,751105,5001,751
2019-06-201,6651,7121,6601,703112,5001,703
2019-06-191,5861,6681,5851,66598,3001,665
2019-06-181,6421,6581,5541,55798,2001,557
2019-06-171,5301,6471,5221,620146,6001,620
2019-06-141,4971,5021,4651,50230,2001,502
2019-06-131,5001,5431,4481,45358,7001,453
2019-06-121,4731,5321,4731,50954,3001,509
2019-06-111,4251,4691,4111,46579,7001,465
2019-06-101,4101,4501,4011,43461,9001,434
2019-06-071,3821,4081,3601,39623,8001,396
2019-06-061,4031,4091,3771,38124,0001,381
2019-06-051,4001,4101,3431,39832,1001,398
2019-06-041,3261,3741,3041,37347,3001,373
2019-06-031,3211,3661,3041,33851,1001,338
2019-05-311,3321,3391,3141,32314,0001,323
2019-05-301,3501,3501,2921,34059,6001,340
2019-05-291,3731,3751,3521,35825,4001,358
2019-05-281,4141,4151,3571,38640,5001,386
2019-05-271,4481,4481,3921,41449,8001,414
2019-05-241,3981,4461,3891,43577,4001,435
2019-05-231,4001,4241,3871,40346,9001,403
2019-05-221,4001,4641,4001,412109,5001,412
2019-05-211,4101,4331,3761,39661,7001,396
2019-05-201,2941,4051,2941,404201,9001,404
2019-05-171,2331,2791,2281,27639,6001,276
2019-05-161,2281,2411,2131,23314,6001,233
2019-05-151,2421,2631,2131,24330,3001,243
2019-05-141,2101,2581,2011,25144,7001,251
2019-05-131,2911,2991,2201,22171,6001,221
2019-05-101,3041,3341,2621,29358,0001,293
2019-05-091,2841,3341,2741,31264,7001,312
2019-05-081,2691,3231,2531,28489,4001,284
2019-05-071,2501,2841,2161,278111,0001,278
2019-04-261,1621,2851,1561,237346,9001,237
2019-04-251,1201,1201,0751,10245,4001,102
2019-04-241,0971,1171,0941,11029,9001,110
2019-04-231,0951,1241,0901,09240,3001,092
2019-04-221,1411,1411,1051,10542,1001,105
2019-04-191,1371,1581,1331,14931,1001,149
2019-04-181,1851,1851,1151,13088,5001,130
2019-04-171,1551,1981,1421,18074,8001,180
2019-04-161,1671,1781,1551,15637,6001,156
2019-04-151,2051,2091,1551,17096,9001,170
2019-04-121,1521,1881,1521,17571,6001,175
2019-04-111,1681,1981,1371,14190,1001,141
2019-04-101,1411,2091,1391,180205,1001,180
2019-04-091,1461,1831,1151,148214,2001,148
2019-04-081,1551,2391,1301,165627,7001,165
2019-04-051,1801,2201,1161,1461,120,9001,146
2019-04-041,1011,1011,1011,10112,2001,101
2019-04-0393695693095112,800951
2019-04-0292994692094323,800943
2019-04-0191792791192518,000925
2019-03-2990190389190212,700902
2019-03-2890090588189917,200899
2019-03-2789091289090612,900906
2019-03-2685889785689728,800897
2019-03-2585085583385516,500855
2019-03-2285285984385910,900859
2019-03-2085386284285212,900852
2019-03-1985085383584621,700846
2019-03-1883787083785221,400852
2019-03-1585685783783722,100837
2019-03-1487887885685618,000856
2019-03-1388389386987411,700874
2019-03-1288788787488412,900884
2019-03-1187688286587614,200876
2019-03-0888189587387528,900875
2019-03-0789990388390327,400903
2019-03-0690890887090119,300901
2019-03-0590090589590513,900905
2019-03-0490990988990518,400905
2019-03-0190390689389923,800899
2019-02-2891991990290215,400902
2019-02-2792192991691915,900919
2019-02-2693193190891424,200914
2019-02-259489489289359,200935
2019-02-2293093091792718,000927
2019-02-2192194891794314,800943
2019-02-2091092790891927,000919
2019-02-1991892490592123,100921
2019-02-1891792491391922,100919
2019-02-1596196290191744,000917
2019-02-149791,01597699114,200991
2019-02-1399399495797911,900979
2019-02-129781,00095399812,200998
2019-02-089611,02996198841,500988
2019-02-079679679519606,000960
2019-02-069669689509689,900968
2019-02-059639699549699,400969
2019-02-049379569379547,400954
2019-02-019319379309348,300934
2019-01-319309389209347,500934
2019-01-3093793791893013,000930
2019-01-299299379279327,800932
2019-01-289309389289379,900937
2019-01-2593094292492812,800928
2019-01-249209279189258,100925
2019-01-2389592589592311,700923
2019-01-229209269099248,800924
2019-01-2192492791792310,200923
2019-01-1892093091692017,400920
2019-01-1790491689791617,500916
2019-01-168999058919007,500900
2019-01-158949048898996,300899
2019-01-118949068949049,000904
2019-01-1090190488190217,500902
2019-01-099229229059078,100907
2019-01-089149229009147,400914
2019-01-0790292790091811,100918
2019-01-0489789787388821,100888

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