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
2021-12-3047047546647316,200473
2021-12-2945847345847133,800471
2021-12-2845745945245873,400458
2021-12-2747047045645682,600456
2021-12-2447847847047136,200471
2021-12-2348048047347622,100476
2021-12-2246848046847454,800474
2021-12-2147547946546753,500467
2021-12-2048749047447440,100474
2021-12-1749149448749038,600490
2021-12-1650050048849442,100494
2021-12-1548750048649244,800492
2021-12-1449549548248736,600487
2021-12-1349849848448730,000487
2021-12-1050050249249435,700494
2021-12-0950450449649629,000496
2021-12-0850250449449877,000498
2021-12-0748949748749745,200497
2021-12-0649049047447538,400475
2021-12-0346848746548664,100486
2021-12-02469478456462144,000462
2021-12-01468472454467130,000467
2021-11-30487495468468131,800468
2021-11-2948549247948282,100482
2021-11-2649149848649263,100492
2021-11-2550150249149145,800491
2021-11-2450750749549835,300498
2021-11-2250550849750529,500505
2021-11-19501506486505207,400505
2021-11-1850750749750352,700503
2021-11-1751952650650684,400506
2021-11-1649750648750686,800506
2021-11-1548149547949543,800495
2021-11-1248148547447773,800477
2021-11-1148849048148136,800481
2021-11-1049549748248999,400489
2021-11-09520525495495299,500495
2021-11-0854354753554056,600540
2021-11-0554254253254051,000540
2021-11-0454354853954457,300544
2021-11-0254555054354331,200543
2021-11-0154954954054236,300542
2021-10-2954454553853925,100539
2021-10-2854354853754730,100547
2021-10-2754654853754140,700541
2021-10-2654654654154223,700542
2021-10-2554454854254230,800542
2021-10-2254855654154477,800544
2021-10-2155956254854866,700548
2021-10-2056956955955942,300559
2021-10-1956156656056127,000561
2021-10-1857457656056044,100560
2021-10-1556857456557432,100574
2021-10-1455356355256237,100562
2021-10-1356156155255841,300558
2021-10-1257457656056140,700561
2021-10-1157158056457746,900577
2021-10-0856957856657156,200571
2021-10-0757458156856852,800568
2021-10-0657158656756773,400567
2021-10-05568577557571102,100571
2021-10-0460560557658083,800580
2021-10-0160860859660469,200604
2021-09-30614615597613100,000613
2021-09-29614614599610280,700610
2021-09-28637638624637166,300637
2021-09-27655660636637178,700637
2021-09-24660666641655288,300655
2021-09-22650664628641465,400641
2021-09-21604629595627162,200627
2021-09-1760460859960870,900608
2021-09-16609616595600109,600600
2021-09-1560460859960563,400605
2021-09-1460060359360281,700602
2021-09-1360060559860277,900602
2021-09-10590599581599120,800599
2021-09-0959059158159056,900590
2021-09-0858659358159359,300593
2021-09-0759359358158989,700589
2021-09-0658459758359596,600595
2021-09-0357058456657586,300575
2021-09-0257057256757059,800570
2021-09-0155957055857054,900570
2021-08-3154756254655957,900559
2021-08-3054955554455187,800551
2021-08-27537548534545163,300545
2021-08-2653353753053731,600537
2021-08-2554254253153125,700531
2021-08-2453154053153830,100538
2021-08-2352753652752946,800529
2021-08-20529533522526125,200526
2021-08-1953053652652930,600529
2021-08-1852454251853460,400534
2021-08-1753753752352457,500524
2021-08-1654354353053160,500531
2021-08-1354054553854361,000543
2021-08-1254254253353726,000537
2021-08-1154354553754340,700543
2021-08-1053454653254358,600543
2021-08-0654654652552595,000525
2021-08-0554555253654049,100540
2021-08-0454355554054781,600547
2021-08-03566572540543182,900543
2021-08-02550568550560134,200560
2021-07-30578578546552143,300552
2021-07-2959259257257858,200578
2021-07-2858859858459064,300590
2021-07-2759459457659493,900594
2021-07-26593599585594117,200594
2021-07-2156758156158085,900580
2021-07-2056057055955934,800559
2021-07-1957157555756767,800567
2021-07-16573581564581101,800581
2021-07-15602602573573116,300573
2021-07-14584606576602169,400602
2021-07-13573587571584128,300584
2021-07-12550571550566128,000566
2021-07-0953654753254269,900542
2021-07-0854654753554048,900540
2021-07-0755055353654148,800541
2021-07-0656556555255343,000553
2021-07-0555556455155950,300559
2021-07-02542556541556114,900556
2021-07-0153353853053742,600537
2021-06-3053854153353341,900533
2021-06-2952753752653361,200533
2021-06-2852953252552866,100528
2021-06-2552653052352743,700527
2021-06-2452652951952178,500521
2021-06-2353253252652637,100526
2021-06-2253453452552966,000529
2021-06-21531536520526180,300526
2021-06-18534593528549694,800549
2021-06-1753353452953043,300530
2021-06-1652953852753648,200536
2021-06-1553053652853155,800531
2021-06-1453053052552916,400529
2021-06-1153053552352367,900523
2021-06-1053453952753254,800532
2021-06-0953454653353444,500534
2021-06-0853453953453415,100534
2021-06-0754054153453437,000534
2021-06-0454054153553723,900537
2021-06-0354054253753915,500539
2021-06-0254454453653721,700537
2021-06-0154654754054426,700544
2021-05-3155555553754038,900540
2021-05-2854855154555129,600551
2021-05-2753954953554156,300541
2021-05-2654654753953941,400539
2021-05-2556156354955042,200550
2021-05-2456657355956167,600561
2021-05-21553567548566107,600566
2021-05-20513554513550151,700550
2021-05-1952052851151398,200513
2021-05-1852052751852632,500526
2021-05-1753653851151397,200513
2021-05-1453653953153156,100531
2021-05-13543543522522111,900522
2021-05-1257557854655391,500553
2021-05-11590590568575104,100575
2021-05-1059359758159257,000592
2021-05-0761061259159173,600591
2021-05-06602615592612111,700612
2021-04-30618618579612244,400612
2021-04-28593605578592166,200592
2021-04-27601625596603582,700603
2021-04-2656056754756765,400567
2021-04-2355857055255639,400556
2021-04-2256156554956173,000561
2021-04-2157557855855868,100558
2021-04-2057658856857849,900578
2021-04-1957758256858151,500581
2021-04-1659259257657747,400577
2021-04-1557558856958854,700588
2021-04-1457858357357643,900576
2021-04-1358559457857871,000578
2021-04-12595606581589160,900589
2021-04-09566591566588102,300588
2021-04-0856657255756352,000563
2021-04-0757457556457240,300572
2021-04-0658058256456547,500565
2021-04-0557358056758047,600580
2021-04-0256957356257152,700571
2021-04-0156756755556539,900565
2021-03-3156056755456232,900562
2021-03-3056556855355441,400554
2021-03-2956256555356549,600565
2021-03-2655555654855457,300554
2021-03-2553855953455551,800555
2021-03-2455155153454049,500540
2021-03-2357157155255476,800554
2021-03-2258058056457154,700571
2021-03-19568582565582106,200582
2021-03-1857657655657074,900570
2021-03-1755757555757368,200573
2021-03-1654855754155576,800555
2021-03-1554454853954835,100548
2021-03-1255155154054738,600547
2021-03-1154154653154656,700546
2021-03-1053154553154162,200541
2021-03-0951452950352868,800528
2021-03-0851952350951453,300514
2021-03-0552052050151691,200516
2021-03-0451952050652064,600520
2021-03-0352652951752348,800523
2021-03-0253053952452559,600525
2021-03-0152552851852860,100528
2021-02-2652253251752691,700526
2021-02-2553654753253263,100532
2021-02-2455355353453777,700537
2021-02-2254955654554753,500547
2021-02-1954554653254496,700544
2021-02-18565571548549105,200549
2021-02-1757257256156991,800569
2021-02-1658458457257562,300575
2021-02-1559359357758170,400581
2021-02-1260560559159177,000591
2021-02-1060061159960543,600605
2021-02-0961661660060260,200602
2021-02-08622630616620109,500620
2021-02-05594620591620163,700620
2021-02-04606618590596112,100596
2021-02-03594619586606157,600606
2021-02-02580610575593478,700593
2021-02-01606640589640178,100640
2021-01-2961763660560693,500606
2021-01-28620629612618104,000618
2021-01-27647665632634216,400634
2021-01-2664064562963789,000637
2021-01-25626657620645176,200645
2021-01-22611640611626105,500626
2021-01-2161361861061843,500618
2021-01-2060762560661247,600612
2021-01-1963063060560880,300608
2021-01-18620631606614150,200614
2021-01-15588635583632255,300632
2021-01-1458960158258787,600587
2021-01-1359359358058745,300587
2021-01-1258259457158694,100586
2021-01-0856658156458158,600581
2021-01-0757757956456666,000566
2021-01-0657758556957258,500572
2021-01-0556358556357691,500576
2021-01-0457057255355964,800559

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