1. HOME >
  2. 株価時系列 >
  3. 4286 >
  4. 2020年

4286 (株)CLホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8181,8191,7451,753110,8001,753
2020-12-291,8331,8791,8211,846135,2001,846
2020-12-281,9381,9411,8701,896110,4001,896
2020-12-251,9101,9311,8851,89851,1001,898
2020-12-241,8831,9151,8671,88637,5001,886
2020-12-231,8811,9101,8561,90045,1001,900
2020-12-221,9001,9201,8361,84669,3001,846
2020-12-211,9201,9561,9001,91184,2001,911
2020-12-181,8821,9181,8511,89779,3001,897
2020-12-171,8901,8941,8381,85276,5001,852
2020-12-161,9211,9881,8981,90872,7001,908
2020-12-151,9161,9281,8771,90676,3001,906
2020-12-141,9001,9441,8611,910106,2001,910
2020-12-111,8471,8791,8261,87649,8001,876
2020-12-101,8291,8801,8031,83067,3001,830
2020-12-091,8191,8351,7891,80349,2001,803
2020-12-081,7701,8711,7601,84178,6001,841
2020-12-071,7901,8921,7591,785150,5001,785
2020-12-041,8221,8401,7451,792140,9001,792
2020-12-031,6871,7431,6541,74280,7001,742
2020-12-021,7101,7241,6411,695128,4001,695
2020-12-011,5631,7171,5061,717261,3001,717
2020-11-301,5901,5901,4841,49384,1001,493
2020-11-271,5791,5941,5191,567105,9001,567
2020-11-261,5421,5981,5181,59852,4001,598
2020-11-251,5091,5531,5091,54460,4001,544
2020-11-241,4951,5501,4831,49462,4001,494
2020-11-201,5181,5181,4401,47364,3001,473
2020-11-191,4911,5361,4691,52432,0001,524
2020-11-181,4781,5021,4401,48555,4001,485
2020-11-171,5291,5531,4641,48068,2001,480
2020-11-161,5391,5761,5291,55355,4001,553
2020-11-131,5191,5541,4981,53466,8001,534
2020-11-121,5781,5791,4831,51367,8001,513
2020-11-111,5131,5801,5071,58053,6001,580
2020-11-101,5101,5411,4871,51064,6001,510
2020-11-091,5231,5401,4801,49961,8001,499
2020-11-061,5751,5961,5161,522101,5001,522
2020-11-051,4991,6351,4891,604199,4001,604
2020-11-041,5371,5371,4791,482147,2001,482
2020-11-021,5601,6061,5351,539107,3001,539
2020-10-301,6031,6351,5231,560258,7001,560
2020-10-291,4951,6331,4531,632247,7001,632
2020-10-281,5201,5401,4911,534129,7001,534
2020-10-271,4351,5201,4101,509208,5001,509
2020-10-261,4361,5391,4331,481383,6001,481
2020-10-231,3801,4501,3391,450408,9001,450
2020-10-221,4691,4691,3611,390833,6001,390
2020-10-211,1481,1771,1361,16927,6001,169
2020-10-201,1351,1491,1241,14926,1001,149
2020-10-191,1101,1391,1021,13530,7001,135
2020-10-161,1751,1751,1151,12049,2001,120
2020-10-151,2101,2111,1661,18326,7001,183
2020-10-141,1881,2031,1681,20139,6001,201
2020-10-131,1651,1761,1551,17318,3001,173
2020-10-121,1981,1981,1491,15241,1001,152
2020-10-091,1501,1921,1441,19260,0001,192
2020-10-081,1591,1601,1441,15738,6001,157
2020-10-071,1301,1591,1231,14755,2001,147
2020-10-061,1681,1681,1061,11971,3001,119
2020-10-051,1621,1621,1401,15153,4001,151
2020-10-021,1501,1631,1411,15069,1001,150
2020-09-301,1601,1621,1271,15046,3001,150
2020-09-291,1781,1781,1431,16059,6001,160
2020-09-281,1151,1641,1151,16471,7001,164
2020-09-251,1151,1151,0941,10246,2001,102
2020-09-241,1001,1121,0891,10233,7001,102
2020-09-231,1121,1151,0931,10536,5001,105
2020-09-181,0751,1181,0601,11268,3001,112
2020-09-171,0781,0781,0561,06819,4001,068
2020-09-161,0701,0771,0591,06624,5001,066
2020-09-151,0741,0791,0391,07923,6001,079
2020-09-141,0201,0881,0141,07987,4001,079
2020-09-119861,0089751,00734,9001,007
2020-09-109961,00097097124,000971
2020-09-099981,00498199623,000996
2020-09-089801,0079651,00738,0001,007
2020-09-0796497896097615,100976
2020-09-0495697395696919,500969
2020-09-0395797795097125,800971
2020-09-0296196493594223,100942
2020-09-0195196494695921,300959
2020-08-3194297192995125,900951
2020-08-2895697193194234,500942
2020-08-2799199195596024,600960
2020-08-261,0041,00497899813,200998
2020-08-259991,00798899531,300995
2020-08-2498599095998917,000989
2020-08-2197499797498518,100985
2020-08-201,0081,00896597430,800974
2020-08-1996299396199323,100993
2020-08-1896297295096831,900968
2020-08-1794497393196131,700961
2020-08-1493994991594136,900941
2020-08-1392794592193931,900939
2020-08-1291593791091327,500913
2020-08-1189591388291237,100912
2020-08-0785987984487921,000879
2020-08-0686288085786121,300861
2020-08-0584486183585515,900855
2020-08-0484086283485937,600859
2020-08-0377181676281028,800810
2020-07-3180181975675668,300756
2020-07-3082586080186039,700860
2020-07-2984584682182520,300825
2020-07-2888088084685117,600851
2020-07-2787088185188049,000880
2020-07-2284285384285015,100850
2020-07-2184084682684216,200842
2020-07-2083783781383417,800834
2020-07-1786086183883913,900839
2020-07-1687787884785721,000857
2020-07-1584886884186819,200868
2020-07-1485885882983315,000833
2020-07-1382885482885130,600851
2020-07-1083684781782738,500827
2020-07-0987287383883832,100838
2020-07-0887688787287314,200873
2020-07-0788589486689126,500891
2020-07-0686590986589438,400894
2020-07-0384086883686536,700865
2020-07-0285588183984052,600840
2020-07-0186887485285550,000855
2020-06-3088389685886841,300868
2020-06-2989189486487247,500872
2020-06-2693393390191442,700914
2020-06-2594894892092842,600928
2020-06-2495696394594824,900948
2020-06-2397298495595843,100958
2020-06-2296998095397524,800975
2020-06-1998398796398255,300982
2020-06-1897598395598322,200983
2020-06-1797999095897531,400975
2020-06-1694797293597052,200970
2020-06-1595897190190667,600906
2020-06-1292797491797277,700972
2020-06-111,0351,03597998763,000987
2020-06-101,0221,0421,0201,03538,1001,035
2020-06-091,0581,0581,0241,03247,1001,032
2020-06-081,0431,0571,0381,05535,2001,055
2020-06-051,0101,0361,0051,03338,8001,033
2020-06-041,0561,0561,0031,01271,4001,012
2020-06-031,0791,0801,0341,05556,3001,055
2020-06-021,0601,0771,0581,06442,4001,064
2020-06-011,0411,0631,0331,05041,1001,050
2020-05-291,0511,0661,0391,03945,8001,039
2020-05-281,0831,0891,0351,05173,4001,051
2020-05-271,0861,0881,0561,07153,2001,071
2020-05-261,0501,1071,0501,079137,3001,079
2020-05-251,0191,0321,0041,02870,7001,028
2020-05-229941,00697999060,900990
2020-05-2199199797198050,800980
2020-05-2096298195396477,100964
2020-05-1998198193295255,000952
2020-05-1894595492794537,900945
2020-05-1594295789993584,200935
2020-05-14972972912912119,400912
2020-05-139981,02398099383,100993
2020-05-129601,0289561,005265,9001,005
2020-05-11865952865945134,700945
2020-05-0886086584085584,800855
2020-05-0785086885085673,000856
2020-05-0187588683786279,600862
2020-04-30878906870876123,500876
2020-04-28815858815858130,900858
2020-04-27820826800811171,000811
2020-04-24800810783796365,700796
2020-04-23874917873911102,300911
2020-04-22871872841866107,000866
2020-04-2190393487388196,900881
2020-04-2085589785089070,000890
2020-04-1784785483284046,000840
2020-04-1682684281884229,900842
2020-04-1584484982083047,600830
2020-04-1482284281283251,200832
2020-04-1382083680682260,800822
2020-04-1080382678481549,500815
2020-04-0977481277280959,400809
2020-04-0877077673277179,600771
2020-04-07775787745770104,500770
2020-04-0670675569874289,300742
2020-04-0374375671972850,600728
2020-04-0276877774274757,100747
2020-04-0184485377678390,700783
2020-03-3183387283084699,200846
2020-03-3079682078382071,500820
2020-03-27855855806824126,900824
2020-03-2680181177278485,100784
2020-03-25875886808842107,600842
2020-03-24736780720770101,100770
2020-03-23652708652696113,100696
2020-03-19687690618637111,200637
2020-03-18747763678682111,100682
2020-03-17674739667719103,300719
2020-03-16718745696709146,000709
2020-03-13689743667705187,100705
2020-03-12829860809809109,000809
2020-03-11881901867871151,300871
2020-03-10825902793884131,000884
2020-03-09930946864872145,700872
2020-03-061,0031,016949960136,100960
2020-03-051,0441,0551,0121,022105,0001,022
2020-03-041,0091,0531,0001,021100,3001,021
2020-03-031,1071,1221,0211,027124,3001,027
2020-03-021,0631,1201,0481,085139,6001,085
2020-02-281,0961,1061,0181,032199,6001,032
2020-02-271,2201,2421,1071,119182,7001,119
2020-02-261,2161,2251,1711,192128,1001,192
2020-02-251,2201,2651,2031,233150,5001,233
2020-02-211,3621,3701,2651,273237,3001,273
2020-02-201,4101,4471,3641,37765,4001,377
2020-02-191,4051,4491,4001,40574,0001,405
2020-02-181,4501,5151,4001,411158,7001,411
2020-02-171,3921,4651,3241,447208,4001,447
2020-02-141,5401,5401,4721,499122,5001,499
2020-02-131,5651,5911,5291,54576,5001,545
2020-02-121,5871,5971,5361,55562,0001,555
2020-02-101,5741,6341,5621,599116,4001,599
2020-02-071,5901,6051,5481,57571,1001,575
2020-02-061,5721,5971,5631,58159,7001,581
2020-02-051,5691,5871,5491,55060,2001,550
2020-02-041,5081,5481,5031,53232,3001,532
2020-02-031,4661,5481,4661,52554,3001,525
2020-01-311,5151,5611,5151,53871,8001,538
2020-01-301,6091,6241,5121,515113,0001,515
2020-01-291,6021,6301,6001,60937,0001,609
2020-01-281,5841,6171,5701,61144,4001,611
2020-01-271,6041,6241,5801,61748,9001,617
2020-01-241,6761,6861,6451,65934,7001,659
2020-01-231,6841,6921,6541,67650,7001,676
2020-01-221,6651,6981,6571,69094,7001,690
2020-01-211,6411,6741,6151,66554,9001,665
2020-01-201,6411,6781,6411,64753,3001,647
2020-01-171,6741,6741,6221,65281,7001,652
2020-01-161,6321,6561,6281,65153,9001,651
2020-01-151,6301,6351,6051,62841,1001,628
2020-01-141,5951,6271,5891,62650,9001,626
2020-01-101,6011,6041,5701,59975,1001,599
2020-01-091,6031,6151,5871,60978,6001,609
2020-01-081,5771,5771,5231,555110,8001,555
2020-01-071,5951,6091,5701,604105,9001,604
2020-01-061,6351,6421,6001,60070,0001,600

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