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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
