4320 (株)CE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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 579 | 583 | 563 | 583 | 40,900 | 583 |
| 2024-11-20 | 553 | 579 | 549 | 579 | 49,300 | 579 |
| 2024-11-19 | 550 | 559 | 541 | 556 | 52,900 | 556 |
| 2024-11-18 | 533 | 545 | 528 | 544 | 18,200 | 544 |
| 2024-11-15 | 512 | 549 | 512 | 529 | 67,100 | 529 |
| 2024-11-14 | 540 | 545 | 530 | 530 | 46,900 | 530 |
| 2024-11-13 | 559 | 560 | 537 | 548 | 63,900 | 548 |
| 2024-11-12 | 515 | 569 | 507 | 568 | 388,800 | 568 |
| 2024-11-11 | - | - | - | 440 | - | 440 |
| 2024-11-08 | 446 | 447 | 439 | 441 | 29,100 | 441 |
| 2024-11-07 | 430 | 441 | 430 | 433 | 41,200 | 433 |
| 2024-11-06 | 432 | 437 | 429 | 434 | 20,900 | 434 |
| 2024-11-05 | 429 | 437 | 427 | 434 | 18,700 | 434 |
| 2024-11-01 | 435 | 435 | 423 | 427 | 23,700 | 427 |
| 2024-10-31 | 407 | 431 | 407 | 429 | 42,200 | 429 |
| 2024-10-30 | 433 | 433 | 402 | 402 | 142,400 | 402 |
| 2024-10-29 | 412 | 436 | 412 | 436 | 29,800 | 436 |
| 2024-10-28 | 408 | 417 | 408 | 409 | 36,600 | 409 |
| 2024-10-25 | 424 | 428 | 407 | 408 | 31,300 | 408 |
| 2024-10-24 | 429 | 429 | 422 | 424 | 23,400 | 424 |
| 2024-10-23 | 434 | 437 | 429 | 430 | 19,600 | 430 |
| 2024-10-22 | 448 | 451 | 435 | 435 | 18,300 | 435 |
| 2024-10-21 | 444 | 459 | 444 | 447 | 29,000 | 447 |
| 2024-10-18 | 434 | 446 | 434 | 444 | 29,300 | 444 |
| 2024-10-17 | 429 | 440 | 428 | 433 | 18,900 | 433 |
| 2024-10-16 | 435 | 442 | 429 | 429 | 24,500 | 429 |
| 2024-10-15 | 440 | 441 | 427 | 433 | 30,900 | 433 |
| 2024-10-11 | 442 | 445 | 435 | 438 | 12,000 | 438 |
| 2024-10-10 | 454 | 454 | 440 | 442 | 15,700 | 442 |
| 2024-10-09 | 454 | 454 | 445 | 449 | 23,000 | 449 |
| 2024-10-08 | 463 | 465 | 451 | 451 | 16,200 | 451 |
| 2024-10-07 | 464 | 466 | 461 | 461 | 11,900 | 461 |
| 2024-10-04 | 466 | 467 | 463 | 463 | 4,300 | 463 |
| 2024-10-03 | 469 | 471 | 466 | 466 | 17,100 | 466 |
| 2024-10-02 | 475 | 475 | 460 | 461 | 101,500 | 461 |
| 2024-10-01 | 466 | 470 | 461 | 461 | 18,900 | 461 |
| 2024-09-30 | 463 | 466 | 461 | 464 | 13,700 | 464 |
| 2024-09-27 | 471 | 472 | 460 | 468 | 28,100 | 468 |
| 2024-09-26 | 483 | 485 | 468 | 484 | 85,200 | 484 |
| 2024-09-25 | 472 | 477 | 471 | 475 | 8,700 | 475 |
| 2024-09-24 | 473 | 476 | 468 | 469 | 34,100 | 469 |
| 2024-09-20 | 483 | 485 | 471 | 471 | 16,700 | 471 |
| 2024-09-19 | 468 | 483 | 468 | 481 | 32,900 | 481 |
| 2024-09-18 | 465 | 474 | 463 | 466 | 105,800 | 466 |
| 2024-09-17 | 470 | 472 | 452 | 460 | 35,400 | 460 |
| 2024-09-13 | 470 | 477 | 470 | 472 | 9,500 | 472 |
| 2024-09-12 | 461 | 474 | 461 | 472 | 11,600 | 472 |
| 2024-09-11 | 471 | 474 | 452 | 456 | 32,300 | 456 |
| 2024-09-10 | 477 | 481 | 473 | 473 | 25,900 | 473 |
| 2024-09-09 | 470 | 478 | 464 | 478 | 29,200 | 478 |
| 2024-09-06 | 479 | 482 | 472 | 472 | 16,000 | 472 |
| 2024-09-05 | 469 | 490 | 465 | 476 | 47,400 | 476 |
| 2024-09-04 | 478 | 480 | 464 | 464 | 80,800 | 464 |
| 2024-09-03 | 488 | 497 | 485 | 488 | 21,200 | 488 |
| 2024-09-02 | 486 | 486 | 484 | 486 | 14,900 | 486 |
| 2024-08-30 | 486 | 491 | 482 | 482 | 25,900 | 482 |
| 2024-08-29 | 482 | 490 | 477 | 485 | 27,400 | 485 |
| 2024-08-28 | 497 | 497 | 481 | 481 | 34,800 | 481 |
| 2024-08-27 | 486 | 505 | 482 | 500 | 46,400 | 500 |
| 2024-08-26 | 478 | 490 | 478 | 488 | 40,600 | 488 |
| 2024-08-23 | 483 | 489 | 478 | 480 | 37,500 | 480 |
| 2024-08-22 | 471 | 484 | 468 | 478 | 28,600 | 478 |
| 2024-08-21 | 474 | 490 | 468 | 468 | 72,900 | 468 |
| 2024-08-20 | 461 | 491 | 461 | 476 | 145,600 | 476 |
| 2024-08-19 | 433 | 451 | 427 | 446 | 69,100 | 446 |
| 2024-08-16 | 430 | 435 | 420 | 432 | 59,800 | 432 |
| 2024-08-15 | 424 | 434 | 415 | 429 | 56,400 | 429 |
| 2024-08-14 | 433 | 434 | 412 | 431 | 53,100 | 431 |
| 2024-08-13 | 401 | 435 | 391 | 435 | 72,200 | 435 |
| 2024-08-09 | 391 | 397 | 381 | 393 | 94,200 | 393 |
| 2024-08-08 | 390 | 391 | 380 | 383 | 102,400 | 383 |
| 2024-08-07 | 391 | 405 | 367 | 398 | 92,700 | 398 |
| 2024-08-06 | 394 | 400 | 362 | 367 | 152,600 | 367 |
| 2024-08-05 | 410 | 412 | 355 | 370 | 192,100 | 370 |
| 2024-08-02 | 443 | 453 | 433 | 433 | 96,600 | 433 |
| 2024-08-01 | 477 | 480 | 454 | 459 | 103,600 | 459 |
| 2024-07-31 | 505 | 505 | 477 | 482 | 125,200 | 482 |
| 2024-07-30 | 521 | 529 | 506 | 507 | 202,500 | 507 |
| 2024-07-29 | 542 | 570 | 542 | 569 | 32,300 | 569 |
| 2024-07-26 | 545 | 547 | 539 | 540 | 27,800 | 540 |
| 2024-07-25 | 547 | 548 | 538 | 543 | 35,300 | 543 |
| 2024-07-24 | 551 | 552 | 548 | 548 | 16,100 | 548 |
| 2024-07-23 | 549 | 557 | 546 | 550 | 19,000 | 550 |
| 2024-07-22 | 553 | 553 | 543 | 550 | 30,200 | 550 |
| 2024-07-19 | 560 | 561 | 550 | 553 | 49,900 | 553 |
| 2024-07-18 | 563 | 566 | 561 | 564 | 15,800 | 564 |
| 2024-07-17 | 560 | 570 | 557 | 568 | 33,600 | 568 |
| 2024-07-16 | 562 | 567 | 560 | 562 | 10,900 | 562 |
| 2024-07-12 | 552 | 573 | 552 | 562 | 65,900 | 562 |
| 2024-07-11 | 551 | 564 | 551 | 559 | 33,000 | 559 |
| 2024-07-10 | 560 | 560 | 550 | 551 | 60,300 | 551 |
| 2024-07-09 | 565 | 565 | 557 | 560 | 29,300 | 560 |
| 2024-07-08 | 575 | 576 | 565 | 565 | 48,600 | 565 |
| 2024-07-05 | 578 | 578 | 571 | 572 | 27,100 | 572 |
| 2024-07-04 | 578 | 582 | 578 | 579 | 31,500 | 579 |
| 2024-07-03 | 580 | 580 | 577 | 577 | 28,700 | 577 |
| 2024-07-02 | 577 | 581 | 574 | 577 | 63,000 | 577 |
| 2024-07-01 | 584 | 587 | 578 | 580 | 44,800 | 580 |
| 2024-06-28 | 586 | 589 | 583 | 584 | 24,600 | 584 |
| 2024-06-27 | 589 | 594 | 586 | 586 | 26,500 | 586 |
| 2024-06-26 | 587 | 599 | 586 | 596 | 36,300 | 596 |
| 2024-06-25 | 586 | 592 | 585 | 585 | 21,600 | 585 |
| 2024-06-24 | 585 | 592 | 585 | 587 | 41,100 | 587 |
| 2024-06-21 | 592 | 594 | 585 | 585 | 22,900 | 585 |
| 2024-06-20 | 586 | 591 | 580 | 591 | 24,500 | 591 |
| 2024-06-19 | 583 | 588 | 583 | 586 | 15,200 | 586 |
| 2024-06-18 | 581 | 588 | 581 | 582 | 25,700 | 582 |
| 2024-06-17 | 585 | 585 | 576 | 580 | 32,400 | 580 |
| 2024-06-14 | 575 | 585 | 573 | 585 | 18,300 | 585 |
| 2024-06-13 | 584 | 585 | 578 | 582 | 24,100 | 582 |
| 2024-06-12 | 584 | 585 | 576 | 581 | 18,300 | 581 |
| 2024-06-11 | 585 | 587 | 581 | 584 | 21,900 | 584 |
| 2024-06-10 | 576 | 583 | 574 | 580 | 38,800 | 580 |
| 2024-06-07 | 578 | 588 | 572 | 580 | 31,400 | 580 |
| 2024-06-06 | 590 | 590 | 573 | 580 | 74,800 | 580 |
| 2024-06-05 | 570 | 592 | 564 | 592 | 72,900 | 592 |
| 2024-06-04 | 567 | 585 | 566 | 573 | 62,700 | 573 |
| 2024-06-03 | 565 | 567 | 557 | 565 | 27,600 | 565 |
| 2024-05-31 | 546 | 563 | 546 | 562 | 21,400 | 562 |
| 2024-05-30 | 540 | 547 | 537 | 546 | 26,400 | 546 |
| 2024-05-29 | 559 | 573 | 541 | 542 | 80,000 | 542 |
| 2024-05-28 | 539 | 551 | 537 | 541 | 55,400 | 541 |
| 2024-05-27 | 550 | 551 | 537 | 539 | 27,600 | 539 |
| 2024-05-24 | 540 | 548 | 537 | 544 | 36,300 | 544 |
| 2024-05-23 | 552 | 555 | 547 | 549 | 23,800 | 549 |
| 2024-05-22 | 570 | 570 | 553 | 553 | 18,500 | 553 |
| 2024-05-21 | 565 | 575 | 565 | 570 | 44,700 | 570 |
| 2024-05-20 | 554 | 564 | 554 | 561 | 22,500 | 561 |
| 2024-05-17 | 556 | 556 | 547 | 554 | 28,200 | 554 |
| 2024-05-16 | 570 | 570 | 554 | 556 | 30,400 | 556 |
| 2024-05-15 | 573 | 573 | 560 | 565 | 17,400 | 565 |
| 2024-05-14 | 570 | 579 | 566 | 570 | 40,300 | 570 |
| 2024-05-13 | 563 | 566 | 548 | 564 | 67,400 | 564 |
| 2024-05-10 | 575 | 575 | 562 | 566 | 37,400 | 566 |
| 2024-05-09 | 580 | 580 | 573 | 573 | 14,200 | 573 |
| 2024-05-08 | 594 | 594 | 577 | 577 | 36,100 | 577 |
| 2024-05-07 | 587 | 601 | 587 | 595 | 63,300 | 595 |
| 2024-05-02 | 581 | 582 | 566 | 578 | 62,300 | 578 |
| 2024-05-01 | 568 | 582 | 568 | 575 | 28,800 | 575 |
| 2024-04-30 | 569 | 577 | 566 | 569 | 58,900 | 569 |
| 2024-04-26 | 600 | 600 | 567 | 567 | 201,100 | 567 |
| 2024-04-25 | 598 | 609 | 598 | 600 | 54,600 | 600 |
| 2024-04-24 | 600 | 604 | 598 | 598 | 56,000 | 598 |
| 2024-04-23 | 604 | 609 | 597 | 599 | 69,200 | 599 |
| 2024-04-22 | 582 | 601 | 571 | 599 | 97,900 | 599 |
| 2024-04-19 | 585 | 585 | 561 | 572 | 84,400 | 572 |
| 2024-04-18 | 555 | 587 | 555 | 587 | 100,900 | 587 |
| 2024-04-17 | 549 | 551 | 539 | 545 | 33,700 | 545 |
| 2024-04-16 | 550 | 550 | 543 | 545 | 39,000 | 545 |
| 2024-04-15 | 545 | 552 | 545 | 550 | 28,900 | 550 |
| 2024-04-12 | 554 | 557 | 550 | 553 | 41,700 | 553 |
| 2024-04-11 | 544 | 550 | 543 | 546 | 16,700 | 546 |
| 2024-04-10 | 543 | 548 | 543 | 546 | 18,200 | 546 |
| 2024-04-09 | 548 | 549 | 539 | 543 | 41,600 | 543 |
| 2024-04-08 | 541 | 545 | 535 | 540 | 23,700 | 540 |
| 2024-04-05 | 540 | 542 | 537 | 537 | 20,200 | 537 |
| 2024-04-04 | 553 | 553 | 542 | 542 | 40,300 | 542 |
| 2024-04-03 | 544 | 552 | 543 | 547 | 46,800 | 547 |
| 2024-04-02 | 561 | 561 | 548 | 552 | 37,900 | 552 |
| 2024-04-01 | 558 | 567 | 555 | 558 | 37,300 | 558 |
| 2024-03-29 | 550 | 556 | 549 | 554 | 41,800 | 554 |
| 2024-03-28 | 548 | 553 | 545 | 549 | 32,300 | 549 |
| 2024-03-27 | 549 | 549 | 543 | 543 | 25,700 | 543 |
| 2024-03-26 | 549 | 551 | 543 | 544 | 40,200 | 544 |
| 2024-03-25 | 552 | 558 | 549 | 549 | 49,100 | 549 |
| 2024-03-22 | 557 | 563 | 547 | 550 | 57,400 | 550 |
| 2024-03-21 | 553 | 556 | 549 | 554 | 38,500 | 554 |
| 2024-03-19 | 540 | 548 | 535 | 548 | 36,900 | 548 |
| 2024-03-18 | 532 | 543 | 532 | 539 | 45,600 | 539 |
| 2024-03-15 | 532 | 537 | 527 | 530 | 40,400 | 530 |
| 2024-03-14 | 543 | 545 | 533 | 534 | 33,400 | 534 |
| 2024-03-13 | 546 | 554 | 537 | 543 | 67,500 | 543 |
| 2024-03-12 | 532 | 549 | 524 | 548 | 30,400 | 548 |
| 2024-03-11 | 549 | 549 | 527 | 532 | 40,900 | 532 |
| 2024-03-08 | 541 | 556 | 539 | 554 | 69,500 | 554 |
| 2024-03-07 | 550 | 551 | 534 | 542 | 37,500 | 542 |
| 2024-03-06 | 535 | 552 | 531 | 546 | 55,100 | 546 |
| 2024-03-05 | 527 | 533 | 523 | 529 | 26,400 | 529 |
| 2024-03-04 | 537 | 540 | 526 | 531 | 37,300 | 531 |
| 2024-03-01 | 543 | 546 | 531 | 531 | 31,400 | 531 |
| 2024-02-29 | 550 | 550 | 542 | 542 | 66,700 | 542 |
| 2024-02-28 | 548 | 555 | 548 | 550 | 28,300 | 550 |
| 2024-02-27 | 551 | 556 | 546 | 546 | 21,400 | 546 |
| 2024-02-26 | 551 | 559 | 548 | 556 | 34,600 | 556 |
| 2024-02-22 | 548 | 552 | 542 | 542 | 20,400 | 542 |
| 2024-02-21 | 546 | 548 | 543 | 543 | 14,800 | 543 |
| 2024-02-20 | 555 | 560 | 545 | 545 | 50,500 | 545 |
| 2024-02-19 | 528 | 547 | 528 | 546 | 47,200 | 546 |
| 2024-02-16 | 526 | 531 | 521 | 528 | 70,100 | 528 |
| 2024-02-15 | 532 | 532 | 522 | 529 | 47,100 | 529 |
| 2024-02-14 | 530 | 549 | 528 | 528 | 73,600 | 528 |
| 2024-02-13 | 571 | 571 | 533 | 536 | 147,900 | 536 |
| 2024-02-09 | 593 | 597 | 588 | 591 | 40,000 | 591 |
| 2024-02-08 | 606 | 607 | 593 | 595 | 64,100 | 595 |
| 2024-02-07 | 615 | 618 | 608 | 608 | 40,200 | 608 |
| 2024-02-06 | 617 | 622 | 612 | 615 | 30,500 | 615 |
| 2024-02-05 | 616 | 630 | 616 | 622 | 50,500 | 622 |
| 2024-02-02 | 606 | 619 | 606 | 615 | 27,200 | 615 |
| 2024-02-01 | 614 | 615 | 605 | 609 | 26,900 | 609 |
| 2024-01-31 | 612 | 619 | 607 | 617 | 34,500 | 617 |
| 2024-01-30 | 625 | 625 | 611 | 611 | 125,500 | 611 |
| 2024-01-29 | 624 | 628 | 615 | 615 | 37,700 | 615 |
| 2024-01-26 | 638 | 638 | 622 | 624 | 51,500 | 624 |
| 2024-01-25 | 633 | 641 | 632 | 638 | 52,400 | 638 |
| 2024-01-24 | 634 | 639 | 630 | 633 | 41,400 | 633 |
| 2024-01-23 | 634 | 656 | 625 | 632 | 216,400 | 632 |
| 2024-01-22 | 633 | 645 | 621 | 644 | 107,200 | 644 |
| 2024-01-19 | 615 | 641 | 608 | 638 | 150,700 | 638 |
| 2024-01-18 | 592 | 606 | 592 | 605 | 62,300 | 605 |
| 2024-01-17 | 597 | 608 | 593 | 593 | 68,300 | 593 |
| 2024-01-16 | 611 | 614 | 592 | 593 | 43,300 | 593 |
| 2024-01-15 | 600 | 615 | 600 | 611 | 63,900 | 611 |
| 2024-01-12 | 632 | 634 | 599 | 599 | 103,200 | 599 |
| 2024-01-11 | 642 | 643 | 633 | 640 | 66,900 | 640 |
| 2024-01-10 | 635 | 645 | 634 | 641 | 85,800 | 641 |
| 2024-01-09 | 634 | 637 | 630 | 636 | 46,200 | 636 |
| 2024-01-05 | 633 | 640 | 627 | 633 | 54,500 | 633 |
| 2024-01-04 | 631 | 633 | 621 | 633 | 28,300 | 633 |
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
