4286 (株)CLホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	847	854	847	848	5,200	848
2023-12-28	840	854	833	854	9,200	854
2023-12-27	837	846	836	846	16,000	846
2023-12-26	848	848	841	842	11,300	842
2023-12-25	855	855	846	846	12,900	846
2023-12-22	843	856	843	851	6,700	851
2023-12-21	841	848	840	842	4,000	842
2023-12-20	840	849	840	849	4,300	849
2023-12-19	847	853	844	847	5,700	847
2023-12-18	840	852	835	852	8,300	852
2023-12-15	860	860	852	855	6,600	855
2023-12-14	861	872	861	868	3,300	868
2023-12-13	874	874	868	868	4,400	868
2023-12-12	876	876	862	868	17,500	868
2023-12-11	857	864	856	864	12,900	864
2023-12-08	839	850	839	850	10,300	850
2023-12-07	850	851	840	847	4,800	847
2023-12-06	838	852	836	850	7,400	850
2023-12-05	837	844	835	838	5,900	838
2023-12-04	833	840	833	836	2,800	836
2023-12-01	840	846	833	833	12,400	833
2023-11-30	842	859	837	850	26,300	850
2023-11-29	838	838	832	838	1,800	838
2023-11-28	833	838	828	838	6,500	838
2023-11-27	828	833	825	831	13,800	831
2023-11-24	827	827	822	823	2,700	823
2023-11-22	823	830	821	826	6,800	826
2023-11-21	822	828	821	828	5,800	828
2023-11-20	828	835	822	822	7,000	822
2023-11-17	815	830	810	828	7,300	828
2023-11-16	831	831	812	815	9,500	815
2023-11-15	824	831	822	826	12,200	826
2023-11-14	844	844	825	833	8,000	833
2023-11-13	860	864	839	846	27,900	846
2023-11-10	800	823	798	815	10,400	815
2023-11-09	800	801	798	801	3,000	801
2023-11-08	803	805	800	800	3,900	800
2023-11-07	812	812	803	803	4,400	803
2023-11-06	800	815	800	809	9,400	809
2023-11-02	799	804	797	804	4,800	804
2023-11-01	801	802	797	800	4,000	800
2023-10-31	799	799	795	799	5,200	799
2023-10-30	799	804	798	798	3,300	798
2023-10-27	797	802	797	799	4,400	799
2023-10-26	793	803	793	800	6,400	800
2023-10-25	808	808	793	793	8,200	793
2023-10-24	791	793	787	793	11,800	793
2023-10-23	797	798	791	791	8,500	791
2023-10-20	798	799	792	792	5,700	792
2023-10-19	800	802	798	799	5,900	799
2023-10-18	806	806	798	800	3,500	800
2023-10-17	801	805	798	798	8,200	798
2023-10-16	801	801	792	792	10,500	792
2023-10-13	805	805	798	799	7,400	799
2023-10-12	808	808	800	803	8,200	803
2023-10-11	811	811	804	804	7,200	804
2023-10-10	807	812	806	808	4,900	808
2023-10-06	804	811	804	806	3,400	806
2023-10-05	797	809	797	804	4,500	804
2023-10-04	802	812	797	797	12,900	797
2023-10-03	814	814	804	804	8,800	804
2023-10-02	807	812	807	808	7,600	808
2023-09-29	817	818	804	806	9,500	806
2023-09-28	815	824	815	815	10,500	815
2023-09-27	821	829	815	828	12,400	828
2023-09-26	832	832	822	824	11,600	824
2023-09-25	829	836	827	836	20,500	836
2023-09-22	817	822	813	816	9,400	816
2023-09-21	818	827	818	818	6,500	818
2023-09-20	831	831	818	818	13,300	818
2023-09-19	830	833	828	833	9,200	833
2023-09-15	828	832	825	827	11,800	827
2023-09-14	828	828	822	822	5,500	822
2023-09-13	822	828	821	821	4,700	821
2023-09-12	822	827	822	822	4,800	822
2023-09-11	829	829	815	822	9,900	822
2023-09-08	820	829	820	822	9,700	822
2023-09-07	835	835	826	830	9,600	830
2023-09-06	840	840	835	835	4,400	835
2023-09-05	845	845	837	840	4,600	840
2023-09-04	839	845	836	845	18,600	845
2023-09-01	829	837	829	837	6,200	837
2023-08-31	839	839	833	834	6,500	834
2023-08-30	836	840	831	839	7,100	839
2023-08-29	826	842	826	841	14,700	841
2023-08-28	828	833	823	826	6,100	826
2023-08-25	824	830	820	829	14,900	829
2023-08-24	810	821	810	816	9,800	816
2023-08-23	793	812	793	810	16,800	810
2023-08-22	794	799	791	796	6,400	796
2023-08-21	791	799	791	795	6,200	795
2023-08-18	797	798	790	795	15,100	795
2023-08-17	800	806	790	800	22,500	800
2023-08-16	816	816	800	801	16,600	801
2023-08-15	807	817	803	817	9,200	817
2023-08-14	803	816	800	812	17,000	812
2023-08-10	843	843	814	815	22,600	815
2023-08-09	824	833	821	828	16,500	828
2023-08-08	825	830	818	824	16,000	824
2023-08-07	815	823	807	822	12,100	822
2023-08-04	804	816	799	816	18,100	816
2023-08-03	805	805	794	800	22,000	800
2023-08-02	817	817	806	807	12,900	807
2023-08-01	816	821	816	820	9,200	820
2023-07-31	838	850	815	817	54,300	817
2023-07-28	849	851	826	827	75,200	827
2023-07-27	845	853	841	851	17,400	851
2023-07-26	848	848	838	845	6,000	845
2023-07-25	847	848	830	847	17,900	847
2023-07-24	830	837	829	837	5,500	837
2023-07-21	839	839	827	830	9,800	830
2023-07-20	842	844	837	837	7,700	837
2023-07-19	833	837	830	835	11,500	835
2023-07-18	829	837	828	832	13,400	832
2023-07-14	830	835	816	824	19,600	824
2023-07-13	816	831	816	831	12,600	831
2023-07-12	824	824	810	813	18,500	813
2023-07-11	811	829	811	814	18,800	814
2023-07-10	815	818	809	810	26,300	810
2023-07-07	808	824	805	809	38,200	809
2023-07-06	820	824	810	811	25,800	811
2023-07-05	826	828	821	823	22,300	823
2023-07-04	834	839	826	827	36,600	827
2023-07-03	852	852	835	836	31,900	836
2023-06-30	853	861	843	850	33,900	850
2023-06-29	869	874	851	855	129,300	855
2023-06-28	898	904	896	896	202,300	896
2023-06-27	907	908	895	897	58,400	897
2023-06-26	912	914	903	912	53,200	912
2023-06-23	910	916	902	910	21,200	910
2023-06-22	919	920	907	907	28,300	907
2023-06-21	905	915	902	915	20,000	915
2023-06-20	904	910	893	908	36,200	908
2023-06-19	890	904	890	903	28,100	903
2023-06-16	888	893	887	893	20,400	893
2023-06-15	897	897	888	889	13,600	889
2023-06-14	901	901	887	897	19,500	897
2023-06-13	903	903	891	898	21,400	898
2023-06-12	881	893	880	888	13,200	888
2023-06-09	880	893	878	879	31,400	879
2023-06-08	878	885	877	882	13,200	882
2023-06-07	885	892	876	877	24,800	877
2023-06-06	883	897	883	887	24,900	887
2023-06-05	871	882	871	879	18,000	879
2023-06-02	868	876	867	871	13,000	871
2023-06-01	871	875	867	868	18,600	868
2023-05-31	890	891	866	871	25,100	871
2023-05-30	883	892	881	885	13,200	885
2023-05-29	879	906	875	893	21,300	893
2023-05-26	882	884	871	875	14,100	875
2023-05-25	888	898	882	882	22,900	882
2023-05-24	875	888	875	885	8,500	885
2023-05-23	880	888	872	875	12,900	875
2023-05-22	865	888	863	880	19,500	880
2023-05-19	882	882	870	872	18,300	872
2023-05-18	880	890	873	881	16,300	881
2023-05-17	873	896	863	889	17,900	889
2023-05-16	885	885	865	867	31,000	867
2023-05-15	905	915	870	885	50,500	885
2023-05-12	937	941	927	941	15,100	941
2023-05-11	933	938	931	937	6,100	937
2023-05-10	941	941	932	933	9,600	933
2023-05-09	938	945	936	945	13,000	945
2023-05-08	925	941	920	938	11,800	938
2023-05-02	922	927	912	927	9,100	927
2023-05-01	918	938	911	922	13,700	922
2023-04-28	915	915	902	907	9,200	907
2023-04-27	915	915	901	914	15,800	914
2023-04-26	925	932	910	912	11,300	912
2023-04-25	941	942	912	924	46,900	924
2023-04-24	947	956	939	950	23,600	950
2023-04-21	927	949	922	938	28,500	938
2023-04-20	905	928	904	913	23,800	913
2023-04-19	901	909	893	898	18,900	898
2023-04-18	889	902	886	902	14,400	902
2023-04-17	884	888	877	884	11,400	884
2023-04-14	874	886	867	886	13,500	886
2023-04-13	855	868	855	866	10,500	866
2023-04-12	866	867	855	855	13,900	855
2023-04-11	864	868	857	861	9,400	861
2023-04-10	856	866	856	863	7,800	863
2023-04-07	852	852	845	848	21,200	848
2023-04-06	840	846	837	843	10,700	843
2023-04-05	860	860	839	839	13,800	839
2023-04-04	862	862	851	860	15,600	860
2023-04-03	858	875	858	861	19,800	861
2023-03-31	849	857	838	848	44,400	848
2023-03-30	838	844	830	835	19,800	835
2023-03-29	820	838	820	838	22,500	838
2023-03-28	833	833	821	830	11,600	830
2023-03-27	837	837	830	833	13,800	833
2023-03-24	820	832	820	828	20,100	828
2023-03-23	806	825	805	825	13,600	825
2023-03-22	797	805	794	804	10,600	804
2023-03-20	805	809	788	789	14,900	789
2023-03-17	801	813	801	806	14,500	806
2023-03-16	798	800	783	799	17,000	799
2023-03-15	806	815	800	800	10,800	800
2023-03-14	821	821	800	805	15,100	805
2023-03-13	832	838	820	830	14,200	830
2023-03-10	859	860	845	847	41,300	847
2023-03-09	862	864	851	863	12,400	863
2023-03-08	846	868	841	862	21,800	862
2023-03-07	833	849	833	846	18,000	846
2023-03-06	834	837	830	830	13,700	830
2023-03-03	820	842	820	834	45,800	834
2023-03-02	822	828	817	819	10,400	819
2023-03-01	840	840	816	820	20,400	820
2023-02-28	802	814	802	814	9,600	814
2023-02-27	801	801	794	801	12,800	801
2023-02-24	791	793	790	792	12,000	792
2023-02-22	794	794	789	791	10,200	791
2023-02-21	798	803	793	794	16,800	794
2023-02-20	797	802	795	802	15,000	802
2023-02-17	797	803	797	797	11,400	797
2023-02-16	800	804	798	804	12,800	804
2023-02-15	815	815	796	800	12,000	800
2023-02-14	805	805	792	797	20,000	797
2023-02-13	809	809	802	802	7,400	802
2023-02-10	811	812	808	809	3,000	809
2023-02-09	809	814	809	811	3,500	811
2023-02-08	810	814	808	814	11,000	814
2023-02-07	811	815	810	810	8,800	810
2023-02-06	812	817	809	813	3,900	813
2023-02-03	814	814	806	811	6,600	811
2023-02-02	813	821	810	810	5,200	810
2023-02-01	813	819	813	817	5,400	817
2023-01-31	825	829	804	815	15,400	815
2023-01-30	808	830	806	830	17,200	830
2023-01-27	815	815	804	812	11,000	812
2023-01-26	822	822	813	815	5,400	815
2023-01-25	820	820	812	819	10,500	819
2023-01-24	820	820	813	817	7,300	817
2023-01-23	814	819	808	818	8,800	818
2023-01-20	800	814	798	805	8,900	805
2023-01-19	796	802	794	800	4,300	800
2023-01-18	803	806	798	800	13,900	800
2023-01-17	789	799	785	799	12,800	799
2023-01-16	786	791	782	782	9,500	782
2023-01-13	789	793	785	789	12,000	789
2023-01-12	789	793	786	789	9,600	789
2023-01-11	770	789	770	786	19,000	786
2023-01-10	775	775	768	771	19,000	771
2023-01-06	765	771	763	763	22,000	763
2023-01-05	777	777	768	768	11,700	768
2023-01-04	780	780	770	770	19,700	770

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4286 (株)CLホールディングス の時系列データ [2023年度]

4286 (株)CLホールディングスの時系列データ [2023年度]