4320 (株)CEホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	470	475	466	473	16,200	473
2021-12-29	458	473	458	471	33,800	471
2021-12-28	457	459	452	458	73,400	458
2021-12-27	470	470	456	456	82,600	456
2021-12-24	478	478	470	471	36,200	471
2021-12-23	480	480	473	476	22,100	476
2021-12-22	468	480	468	474	54,800	474
2021-12-21	475	479	465	467	53,500	467
2021-12-20	487	490	474	474	40,100	474
2021-12-17	491	494	487	490	38,600	490
2021-12-16	500	500	488	494	42,100	494
2021-12-15	487	500	486	492	44,800	492
2021-12-14	495	495	482	487	36,600	487
2021-12-13	498	498	484	487	30,000	487
2021-12-10	500	502	492	494	35,700	494
2021-12-09	504	504	496	496	29,000	496
2021-12-08	502	504	494	498	77,000	498
2021-12-07	489	497	487	497	45,200	497
2021-12-06	490	490	474	475	38,400	475
2021-12-03	468	487	465	486	64,100	486
2021-12-02	469	478	456	462	144,000	462
2021-12-01	468	472	454	467	130,000	467
2021-11-30	487	495	468	468	131,800	468
2021-11-29	485	492	479	482	82,100	482
2021-11-26	491	498	486	492	63,100	492
2021-11-25	501	502	491	491	45,800	491
2021-11-24	507	507	495	498	35,300	498
2021-11-22	505	508	497	505	29,500	505
2021-11-19	501	506	486	505	207,400	505
2021-11-18	507	507	497	503	52,700	503
2021-11-17	519	526	506	506	84,400	506
2021-11-16	497	506	487	506	86,800	506
2021-11-15	481	495	479	495	43,800	495
2021-11-12	481	485	474	477	73,800	477
2021-11-11	488	490	481	481	36,800	481
2021-11-10	495	497	482	489	99,400	489
2021-11-09	520	525	495	495	299,500	495
2021-11-08	543	547	535	540	56,600	540
2021-11-05	542	542	532	540	51,000	540
2021-11-04	543	548	539	544	57,300	544
2021-11-02	545	550	543	543	31,200	543
2021-11-01	549	549	540	542	36,300	542
2021-10-29	544	545	538	539	25,100	539
2021-10-28	543	548	537	547	30,100	547
2021-10-27	546	548	537	541	40,700	541
2021-10-26	546	546	541	542	23,700	542
2021-10-25	544	548	542	542	30,800	542
2021-10-22	548	556	541	544	77,800	544
2021-10-21	559	562	548	548	66,700	548
2021-10-20	569	569	559	559	42,300	559
2021-10-19	561	566	560	561	27,000	561
2021-10-18	574	576	560	560	44,100	560
2021-10-15	568	574	565	574	32,100	574
2021-10-14	553	563	552	562	37,100	562
2021-10-13	561	561	552	558	41,300	558
2021-10-12	574	576	560	561	40,700	561
2021-10-11	571	580	564	577	46,900	577
2021-10-08	569	578	566	571	56,200	571
2021-10-07	574	581	568	568	52,800	568
2021-10-06	571	586	567	567	73,400	567
2021-10-05	568	577	557	571	102,100	571
2021-10-04	605	605	576	580	83,800	580
2021-10-01	608	608	596	604	69,200	604
2021-09-30	614	615	597	613	100,000	613
2021-09-29	614	614	599	610	280,700	610
2021-09-28	637	638	624	637	166,300	637
2021-09-27	655	660	636	637	178,700	637
2021-09-24	660	666	641	655	288,300	655
2021-09-22	650	664	628	641	465,400	641
2021-09-21	604	629	595	627	162,200	627
2021-09-17	604	608	599	608	70,900	608
2021-09-16	609	616	595	600	109,600	600
2021-09-15	604	608	599	605	63,400	605
2021-09-14	600	603	593	602	81,700	602
2021-09-13	600	605	598	602	77,900	602
2021-09-10	590	599	581	599	120,800	599
2021-09-09	590	591	581	590	56,900	590
2021-09-08	586	593	581	593	59,300	593
2021-09-07	593	593	581	589	89,700	589
2021-09-06	584	597	583	595	96,600	595
2021-09-03	570	584	566	575	86,300	575
2021-09-02	570	572	567	570	59,800	570
2021-09-01	559	570	558	570	54,900	570
2021-08-31	547	562	546	559	57,900	559
2021-08-30	549	555	544	551	87,800	551
2021-08-27	537	548	534	545	163,300	545
2021-08-26	533	537	530	537	31,600	537
2021-08-25	542	542	531	531	25,700	531
2021-08-24	531	540	531	538	30,100	538
2021-08-23	527	536	527	529	46,800	529
2021-08-20	529	533	522	526	125,200	526
2021-08-19	530	536	526	529	30,600	529
2021-08-18	524	542	518	534	60,400	534
2021-08-17	537	537	523	524	57,500	524
2021-08-16	543	543	530	531	60,500	531
2021-08-13	540	545	538	543	61,000	543
2021-08-12	542	542	533	537	26,000	537
2021-08-11	543	545	537	543	40,700	543
2021-08-10	534	546	532	543	58,600	543
2021-08-06	546	546	525	525	95,000	525
2021-08-05	545	552	536	540	49,100	540
2021-08-04	543	555	540	547	81,600	547
2021-08-03	566	572	540	543	182,900	543
2021-08-02	550	568	550	560	134,200	560
2021-07-30	578	578	546	552	143,300	552
2021-07-29	592	592	572	578	58,200	578
2021-07-28	588	598	584	590	64,300	590
2021-07-27	594	594	576	594	93,900	594
2021-07-26	593	599	585	594	117,200	594
2021-07-21	567	581	561	580	85,900	580
2021-07-20	560	570	559	559	34,800	559
2021-07-19	571	575	557	567	67,800	567
2021-07-16	573	581	564	581	101,800	581
2021-07-15	602	602	573	573	116,300	573
2021-07-14	584	606	576	602	169,400	602
2021-07-13	573	587	571	584	128,300	584
2021-07-12	550	571	550	566	128,000	566
2021-07-09	536	547	532	542	69,900	542
2021-07-08	546	547	535	540	48,900	540
2021-07-07	550	553	536	541	48,800	541
2021-07-06	565	565	552	553	43,000	553
2021-07-05	555	564	551	559	50,300	559
2021-07-02	542	556	541	556	114,900	556
2021-07-01	533	538	530	537	42,600	537
2021-06-30	538	541	533	533	41,900	533
2021-06-29	527	537	526	533	61,200	533
2021-06-28	529	532	525	528	66,100	528
2021-06-25	526	530	523	527	43,700	527
2021-06-24	526	529	519	521	78,500	521
2021-06-23	532	532	526	526	37,100	526
2021-06-22	534	534	525	529	66,000	529
2021-06-21	531	536	520	526	180,300	526
2021-06-18	534	593	528	549	694,800	549
2021-06-17	533	534	529	530	43,300	530
2021-06-16	529	538	527	536	48,200	536
2021-06-15	530	536	528	531	55,800	531
2021-06-14	530	530	525	529	16,400	529
2021-06-11	530	535	523	523	67,900	523
2021-06-10	534	539	527	532	54,800	532
2021-06-09	534	546	533	534	44,500	534
2021-06-08	534	539	534	534	15,100	534
2021-06-07	540	541	534	534	37,000	534
2021-06-04	540	541	535	537	23,900	537
2021-06-03	540	542	537	539	15,500	539
2021-06-02	544	544	536	537	21,700	537
2021-06-01	546	547	540	544	26,700	544
2021-05-31	555	555	537	540	38,900	540
2021-05-28	548	551	545	551	29,600	551
2021-05-27	539	549	535	541	56,300	541
2021-05-26	546	547	539	539	41,400	539
2021-05-25	561	563	549	550	42,200	550
2021-05-24	566	573	559	561	67,600	561
2021-05-21	553	567	548	566	107,600	566
2021-05-20	513	554	513	550	151,700	550
2021-05-19	520	528	511	513	98,200	513
2021-05-18	520	527	518	526	32,500	526
2021-05-17	536	538	511	513	97,200	513
2021-05-14	536	539	531	531	56,100	531
2021-05-13	543	543	522	522	111,900	522
2021-05-12	575	578	546	553	91,500	553
2021-05-11	590	590	568	575	104,100	575
2021-05-10	593	597	581	592	57,000	592
2021-05-07	610	612	591	591	73,600	591
2021-05-06	602	615	592	612	111,700	612
2021-04-30	618	618	579	612	244,400	612
2021-04-28	593	605	578	592	166,200	592
2021-04-27	601	625	596	603	582,700	603
2021-04-26	560	567	547	567	65,400	567
2021-04-23	558	570	552	556	39,400	556
2021-04-22	561	565	549	561	73,000	561
2021-04-21	575	578	558	558	68,100	558
2021-04-20	576	588	568	578	49,900	578
2021-04-19	577	582	568	581	51,500	581
2021-04-16	592	592	576	577	47,400	577
2021-04-15	575	588	569	588	54,700	588
2021-04-14	578	583	573	576	43,900	576
2021-04-13	585	594	578	578	71,000	578
2021-04-12	595	606	581	589	160,900	589
2021-04-09	566	591	566	588	102,300	588
2021-04-08	566	572	557	563	52,000	563
2021-04-07	574	575	564	572	40,300	572
2021-04-06	580	582	564	565	47,500	565
2021-04-05	573	580	567	580	47,600	580
2021-04-02	569	573	562	571	52,700	571
2021-04-01	567	567	555	565	39,900	565
2021-03-31	560	567	554	562	32,900	562
2021-03-30	565	568	553	554	41,400	554
2021-03-29	562	565	553	565	49,600	565
2021-03-26	555	556	548	554	57,300	554
2021-03-25	538	559	534	555	51,800	555
2021-03-24	551	551	534	540	49,500	540
2021-03-23	571	571	552	554	76,800	554
2021-03-22	580	580	564	571	54,700	571
2021-03-19	568	582	565	582	106,200	582
2021-03-18	576	576	556	570	74,900	570
2021-03-17	557	575	557	573	68,200	573
2021-03-16	548	557	541	555	76,800	555
2021-03-15	544	548	539	548	35,100	548
2021-03-12	551	551	540	547	38,600	547
2021-03-11	541	546	531	546	56,700	546
2021-03-10	531	545	531	541	62,200	541
2021-03-09	514	529	503	528	68,800	528
2021-03-08	519	523	509	514	53,300	514
2021-03-05	520	520	501	516	91,200	516
2021-03-04	519	520	506	520	64,600	520
2021-03-03	526	529	517	523	48,800	523
2021-03-02	530	539	524	525	59,600	525
2021-03-01	525	528	518	528	60,100	528
2021-02-26	522	532	517	526	91,700	526
2021-02-25	536	547	532	532	63,100	532
2021-02-24	553	553	534	537	77,700	537
2021-02-22	549	556	545	547	53,500	547
2021-02-19	545	546	532	544	96,700	544
2021-02-18	565	571	548	549	105,200	549
2021-02-17	572	572	561	569	91,800	569
2021-02-16	584	584	572	575	62,300	575
2021-02-15	593	593	577	581	70,400	581
2021-02-12	605	605	591	591	77,000	591
2021-02-10	600	611	599	605	43,600	605
2021-02-09	616	616	600	602	60,200	602
2021-02-08	622	630	616	620	109,500	620
2021-02-05	594	620	591	620	163,700	620
2021-02-04	606	618	590	596	112,100	596
2021-02-03	594	619	586	606	157,600	606
2021-02-02	580	610	575	593	478,700	593
2021-02-01	606	640	589	640	178,100	640
2021-01-29	617	636	605	606	93,500	606
2021-01-28	620	629	612	618	104,000	618
2021-01-27	647	665	632	634	216,400	634
2021-01-26	640	645	629	637	89,000	637
2021-01-25	626	657	620	645	176,200	645
2021-01-22	611	640	611	626	105,500	626
2021-01-21	613	618	610	618	43,500	618
2021-01-20	607	625	606	612	47,600	612
2021-01-19	630	630	605	608	80,300	608
2021-01-18	620	631	606	614	150,200	614
2021-01-15	588	635	583	632	255,300	632
2021-01-14	589	601	582	587	87,600	587
2021-01-13	593	593	580	587	45,300	587
2021-01-12	582	594	571	586	94,100	586
2021-01-08	566	581	564	581	58,600	581
2021-01-07	577	579	564	566	66,000	566
2021-01-06	577	585	569	572	58,500	572
2021-01-05	563	585	563	576	91,500	576
2021-01-04	570	572	553	559	64,800	559

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

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

4320 (株)CEホールディングス の時系列データ [2021年度]

4320 (株)CEホールディングスの時系列データ [2021年度]