4320 (株)CEホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 590 | 600 | 558 | 582 | 185,500 | 582 |
| 2025-04-03 | 600 | 613 | 596 | 601 | 62,400 | 601 |
| 2025-04-02 | 623 | 626 | 616 | 621 | 24,600 | 621 |
| 2025-04-01 | 640 | 644 | 623 | 623 | 41,900 | 623 |
| 2025-03-31 | 641 | 643 | 632 | 637 | 55,200 | 637 |
| 2025-03-28 | 642 | 650 | 631 | 650 | 46,000 | 650 |
| 2025-03-27 | 654 | 658 | 642 | 642 | 54,400 | 642 |
| 2025-03-26 | 660 | 662 | 645 | 649 | 107,000 | 649 |
| 2025-03-25 | 675 | 683 | 662 | 663 | 131,800 | 663 |
| 2025-03-24 | 680 | 684 | 670 | 683 | 56,100 | 683 |
| 2025-03-21 | 678 | 694 | 673 | 680 | 82,600 | 680 |
| 2025-03-19 | 669 | 689 | 668 | 674 | 160,500 | 674 |
| 2025-03-18 | 650 | 659 | 647 | 659 | 44,500 | 659 |
| 2025-03-17 | 655 | 660 | 646 | 652 | 65,700 | 652 |
| 2025-03-14 | 664 | 666 | 649 | 655 | 121,300 | 655 |
| 2025-03-13 | 667 | 682 | 665 | 673 | 47,500 | 673 |
| 2025-03-12 | 654 | 670 | 654 | 660 | 35,900 | 660 |
| 2025-03-11 | 658 | 658 | 641 | 651 | 49,500 | 651 |
| 2025-03-10 | 690 | 697 | 653 | 658 | 103,700 | 658 |
| 2025-03-07 | 649 | 674 | 640 | 673 | 173,400 | 673 |
| 2025-03-06 | 644 | 661 | 642 | 655 | 131,400 | 655 |
| 2025-03-05 | 628 | 645 | 625 | 643 | 61,400 | 643 |
| 2025-03-04 | 633 | 639 | 616 | 636 | 93,000 | 636 |
| 2025-03-03 | 643 | 661 | 625 | 643 | 252,600 | 643 |
| 2025-02-28 | 608 | 610 | 599 | 606 | 54,500 | 606 |
| 2025-02-27 | 607 | 624 | 607 | 613 | 25,100 | 613 |
| 2025-02-26 | 619 | 621 | 604 | 606 | 103,800 | 606 |
| 2025-02-25 | 619 | 630 | 619 | 627 | 32,200 | 627 |
| 2025-02-21 | 640 | 646 | 625 | 629 | 57,200 | 629 |
| 2025-02-20 | 640 | 655 | 637 | 645 | 94,400 | 645 |
| 2025-02-19 | 630 | 642 | 620 | 642 | 106,000 | 642 |
| 2025-02-18 | 652 | 662 | 602 | 621 | 233,600 | 621 |
| 2025-02-17 | 633 | 664 | 633 | 654 | 140,500 | 654 |
| 2025-02-14 | 626 | 633 | 622 | 626 | 37,900 | 626 |
| 2025-02-13 | 625 | 634 | 625 | 627 | 40,000 | 627 |
| 2025-02-12 | 647 | 655 | 615 | 625 | 229,900 | 625 |
| 2025-02-10 | 650 | 665 | 633 | 646 | 468,900 | 646 |
| 2025-02-07 | 572 | 575 | 560 | 567 | 30,200 | 567 |
| 2025-02-06 | 560 | 577 | 559 | 572 | 32,400 | 572 |
| 2025-02-05 | 554 | 560 | 547 | 553 | 127,100 | 553 |
| 2025-02-04 | 555 | 556 | 548 | 550 | 14,800 | 550 |
| 2025-02-03 | 539 | 552 | 536 | 549 | 25,900 | 549 |
| 2025-01-31 | 534 | 550 | 530 | 547 | 55,200 | 547 |
| 2025-01-30 | 551 | 560 | 520 | 520 | 242,300 | 520 |
| 2025-01-29 | 550 | 561 | 550 | 551 | 16,200 | 551 |
| 2025-01-28 | 560 | 570 | 550 | 551 | 41,500 | 551 |
| 2025-01-27 | 585 | 585 | 561 | 569 | 70,400 | 569 |
| 2025-01-24 | 545 | 553 | 537 | 545 | 32,200 | 545 |
| 2025-01-23 | 546 | 551 | 541 | 541 | 25,300 | 541 |
| 2025-01-22 | 532 | 549 | 532 | 546 | 15,400 | 546 |
| 2025-01-21 | 540 | 545 | 532 | 532 | 14,000 | 532 |
| 2025-01-20 | 519 | 548 | 518 | 540 | 30,500 | 540 |
| 2025-01-17 | 530 | 534 | 511 | 515 | 47,200 | 515 |
| 2025-01-16 | 535 | 539 | 527 | 530 | 30,000 | 530 |
| 2025-01-15 | 543 | 543 | 533 | 535 | 17,300 | 535 |
| 2025-01-14 | 551 | 551 | 542 | 544 | 17,500 | 544 |
| 2025-01-10 | 535 | 552 | 534 | 551 | 19,100 | 551 |
| 2025-01-09 | 546 | 549 | 533 | 540 | 24,400 | 540 |
| 2025-01-08 | 538 | 556 | 538 | 554 | 22,500 | 554 |
| 2025-01-07 | 550 | 550 | 535 | 542 | 32,200 | 542 |
| 2025-01-06 | 552 | 553 | 540 | 540 | 22,700 | 540 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2011-03-29]1株→100株 [2002-09-25]1株→2株