4320 (株)CEホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	533	543	529	532	36,200	532
2022-12-29	519	530	518	530	16,600	530
2022-12-28	533	533	523	527	24,700	527
2022-12-27	520	535	520	534	55,300	534
2022-12-26	525	525	514	519	48,200	519
2022-12-23	523	530	519	527	18,300	527
2022-12-22	528	536	520	531	47,000	531
2022-12-21	544	544	524	534	61,400	534
2022-12-20	574	574	542	547	84,100	547
2022-12-19	580	585	566	574	45,800	574
2022-12-16	583	589	579	583	37,800	583
2022-12-15	577	590	566	584	51,200	584
2022-12-14	586	590	569	582	70,600	582
2022-12-13	586	596	582	594	143,000	594
2022-12-12	549	577	542	576	152,000	576
2022-12-09	547	553	542	551	73,800	551
2022-12-08	549	554	538	547	80,500	547
2022-12-07	526	554	526	554	87,600	554
2022-12-06	530	541	525	534	93,300	534
2022-12-05	525	528	515	526	54,600	526
2022-12-02	521	525	511	521	49,300	521
2022-12-01	517	525	514	525	30,900	525
2022-11-30	518	523	513	513	27,300	513
2022-11-29	525	531	518	518	57,800	518
2022-11-28	539	539	526	526	54,200	526
2022-11-25	552	556	545	545	79,400	545
2022-11-24	530	545	530	544	125,800	544
2022-11-22	521	527	520	525	75,500	525
2022-11-21	518	521	517	520	60,800	520
2022-11-18	507	517	507	515	71,300	515
2022-11-17	495	508	495	508	88,400	508
2022-11-16	479	490	478	487	27,700	487
2022-11-15	478	479	474	478	38,900	478
2022-11-14	472	485	468	478	142,800	478
2022-11-11	504	505	495	496	37,500	496
2022-11-10	500	500	495	496	25,000	496
2022-11-09	500	502	497	500	23,700	500
2022-11-08	499	499	493	494	26,400	494
2022-11-07	475	500	475	496	154,800	496
2022-11-04	474	483	474	475	17,400	475
2022-11-02	493	493	481	481	23,500	481
2022-11-01	490	495	488	491	30,400	491
2022-10-31	486	489	483	485	29,200	485
2022-10-28	480	490	478	480	96,100	480
2022-10-27	480	482	477	480	19,100	480
2022-10-26	474	483	473	480	31,000	480
2022-10-25	476	476	460	471	46,800	471
2022-10-24	477	480	472	478	43,900	478
2022-10-21	464	471	463	469	16,100	469
2022-10-20	465	468	462	465	18,700	465
2022-10-19	467	473	457	470	47,100	470
2022-10-18	451	461	451	459	26,800	459
2022-10-17	447	454	447	451	21,100	451
2022-10-14	452	455	447	455	29,000	455
2022-10-13	445	446	438	445	28,700	445
2022-10-12	450	451	443	451	24,300	451
2022-10-11	460	460	444	450	52,400	450
2022-10-07	465	470	464	466	25,600	466
2022-10-06	462	481	458	465	102,100	465
2022-10-05	473	474	461	461	33,900	461
2022-10-04	453	467	453	467	38,300	467
2022-10-03	456	456	442	452	54,500	452
2022-09-30	460	467	455	463	58,000	463
2022-09-29	488	488	456	462	199,300	462
2022-09-28	489	498	485	488	117,600	488
2022-09-27	483	483	478	481	50,100	481
2022-09-26	490	491	480	480	95,400	480
2022-09-22	492	494	489	490	61,100	490
2022-09-21	498	498	493	496	27,700	496
2022-09-20	494	498	492	495	33,400	495
2022-09-16	492	496	491	491	35,400	491
2022-09-15	500	500	495	495	35,800	495
2022-09-14	494	503	491	499	37,900	499
2022-09-13	501	503	498	499	36,900	499
2022-09-12	503	505	501	503	44,900	503
2022-09-09	501	504	498	498	51,000	498
2022-09-08	508	508	499	499	80,700	499
2022-09-07	500	503	499	501	191,000	501
2022-09-06	499	509	498	499	57,800	499
2022-09-05	494	500	494	496	30,400	496
2022-09-02	503	505	497	499	54,100	499
2022-09-01	509	509	503	503	33,200	503
2022-08-31	522	522	509	509	55,400	509
2022-08-30	510	522	510	522	65,400	522
2022-08-29	500	509	499	508	35,800	508
2022-08-26	507	511	506	507	62,500	507
2022-08-25	503	508	503	505	47,600	505
2022-08-24	503	503	498	503	27,300	503
2022-08-23	500	502	498	501	37,600	501
2022-08-22	501	506	499	506	25,200	506
2022-08-19	505	508	502	505	34,900	505
2022-08-18	501	504	497	504	30,600	504
2022-08-17	505	507	503	506	43,700	506
2022-08-16	500	505	500	505	37,300	505
2022-08-15	501	502	497	500	41,600	500
2022-08-12	500	503	498	501	39,500	501
2022-08-10	498	500	493	498	24,800	498
2022-08-09	498	503	496	499	31,400	499
2022-08-08	505	508	498	501	35,200	501
2022-08-05	501	516	500	509	53,700	509
2022-08-04	497	506	493	505	71,000	505
2022-08-03	500	507	490	492	58,100	492
2022-08-02	505	508	500	500	55,400	500
2022-08-01	498	506	495	502	97,300	502
2022-07-29	500	500	487	498	86,600	498
2022-07-28	488	503	484	498	102,700	498
2022-07-27	483	495	480	480	64,700	480
2022-07-26	503	503	483	483	114,800	483
2022-07-25	530	535	501	509	476,400	509
2022-07-22	459	495	459	495	130,400	495
2022-07-21	450	461	449	459	40,900	459
2022-07-20	444	450	441	448	31,200	448
2022-07-19	440	443	437	443	19,400	443
2022-07-15	453	454	441	441	29,700	441
2022-07-14	451	453	449	451	17,400	451
2022-07-13	450	453	447	452	30,400	452
2022-07-12	459	459	448	450	34,200	450
2022-07-11	460	462	457	459	39,400	459
2022-07-08	459	466	458	459	71,700	459
2022-07-07	455	461	453	458	53,400	458
2022-07-06	450	456	449	453	38,400	453
2022-07-05	455	455	451	452	42,600	452
2022-07-04	451	455	448	451	59,800	451
2022-07-01	448	448	436	440	139,300	440
2022-06-30	448	453	440	440	42,300	440
2022-06-29	442	452	435	445	64,200	445
2022-06-28	433	443	433	442	66,000	442
2022-06-27	425	431	424	431	46,600	431
2022-06-24	418	426	418	423	84,300	423
2022-06-23	417	419	412	415	39,200	415
2022-06-22	419	419	407	409	35,200	409
2022-06-21	409	416	407	416	45,000	416
2022-06-20	413	414	398	401	69,700	401
2022-06-17	413	414	405	408	72,100	408
2022-06-16	431	431	418	418	36,800	418
2022-06-15	427	429	417	417	52,500	417
2022-06-14	434	434	417	427	101,000	427
2022-06-13	442	442	433	433	57,100	433
2022-06-10	445	449	441	441	94,400	441
2022-06-09	449	451	446	449	58,600	449
2022-06-08	450	454	449	451	59,000	451
2022-06-07	455	456	448	450	54,700	450
2022-06-06	457	461	454	455	65,700	455
2022-06-03	474	476	457	457	68,800	457
2022-06-02	483	484	470	472	41,200	472
2022-06-01	486	490	482	487	18,200	487
2022-05-31	482	486	480	486	23,400	486
2022-05-30	475	490	475	480	65,200	480
2022-05-27	465	475	461	470	56,900	470
2022-05-26	457	463	455	457	13,000	457
2022-05-25	466	466	455	457	14,800	457
2022-05-24	462	462	456	457	9,100	457
2022-05-23	462	463	458	463	16,900	463
2022-05-20	448	457	446	457	20,400	457
2022-05-19	448	451	444	448	21,500	448
2022-05-18	447	457	447	457	10,700	457
2022-05-17	454	455	442	447	22,400	447
2022-05-16	456	457	450	453	8,100	453
2022-05-13	442	452	442	452	14,300	452
2022-05-12	455	455	440	440	24,200	440
2022-05-11	458	464	455	460	28,800	460
2022-05-10	452	457	447	455	28,300	455
2022-05-09	466	466	452	452	37,000	452
2022-05-06	468	472	464	471	28,600	471
2022-05-02	461	464	459	460	21,800	460
2022-04-28	464	464	452	461	25,200	461
2022-04-27	460	460	452	460	38,800	460
2022-04-26	461	466	459	466	27,500	466
2022-04-25	463	466	458	463	29,000	463
2022-04-22	466	471	462	471	12,600	471
2022-04-21	478	478	470	473	20,500	473
2022-04-20	483	483	475	479	9,400	479
2022-04-19	478	478	473	475	8,500	475
2022-04-18	478	479	470	474	18,700	474
2022-04-15	481	483	478	482	9,800	482
2022-04-14	492	493	484	491	8,600	491
2022-04-13	474	487	474	486	23,100	486
2022-04-12	485	485	471	474	16,100	474
2022-04-11	480	487	476	485	17,600	485
2022-04-08	489	490	480	484	15,000	484
2022-04-07	503	503	484	485	25,500	485
2022-04-06	502	514	498	512	27,400	512
2022-04-05	516	519	507	510	34,100	510
2022-04-04	520	526	516	516	34,500	516
2022-04-01	510	516	503	515	31,000	515
2022-03-31	509	517	505	510	48,700	510
2022-03-30	500	510	497	510	39,100	510
2022-03-29	488	495	488	495	28,900	495
2022-03-28	483	488	477	487	16,100	487
2022-03-25	486	489	480	483	23,000	483
2022-03-24	477	487	470	487	25,600	487
2022-03-23	481	487	478	480	47,200	480
2022-03-22	482	484	471	478	24,900	478
2022-03-18	475	491	475	482	30,200	482
2022-03-17	478	478	469	476	36,100	476
2022-03-16	445	468	444	467	41,200	467
2022-03-15	440	445	431	442	29,500	442
2022-03-14	445	447	439	440	40,600	440
2022-03-11	459	484	443	445	162,600	445
2022-03-10	455	462	454	457	31,900	457
2022-03-09	467	467	453	453	20,800	453
2022-03-08	473	482	463	467	34,700	467
2022-03-07	481	484	473	473	44,200	473
2022-03-04	488	491	483	483	29,900	483
2022-03-03	486	497	481	488	29,200	488
2022-03-02	496	496	486	486	21,100	486
2022-03-01	485	499	485	496	35,100	496
2022-02-28	473	482	470	478	30,900	478
2022-02-25	460	472	459	472	21,700	472
2022-02-24	467	469	455	461	44,700	461
2022-02-22	463	474	461	461	21,600	461
2022-02-21	462	466	456	463	14,300	463
2022-02-18	459	465	455	463	23,900	463
2022-02-17	471	471	463	463	21,600	463
2022-02-16	482	482	472	472	19,700	472
2022-02-15	469	477	467	472	22,800	472
2022-02-14	480	480	468	468	17,300	468
2022-02-10	483	486	477	481	15,500	481
2022-02-09	471	484	471	482	33,400	482
2022-02-08	483	491	473	474	45,500	474
2022-02-07	492	501	481	481	34,600	481
2022-02-04	495	509	490	499	27,200	499
2022-02-03	512	512	498	502	47,100	502
2022-02-02	508	518	505	516	63,900	516
2022-02-01	493	505	488	502	73,400	502
2022-01-31	471	492	469	491	88,800	491
2022-01-28	465	471	453	471	70,800	471
2022-01-27	460	468	441	460	93,100	460
2022-01-26	463	476	460	460	66,500	460
2022-01-25	469	474	463	463	27,900	463
2022-01-24	456	474	453	471	37,600	471
2022-01-21	463	467	457	459	45,100	459
2022-01-20	452	474	451	471	57,800	471
2022-01-19	452	465	450	452	92,700	452
2022-01-18	456	465	453	454	21,900	454
2022-01-17	474	474	455	456	72,100	456
2022-01-14	466	468	458	466	39,100	466
2022-01-13	489	489	469	469	30,900	469
2022-01-12	468	488	468	485	47,300	485
2022-01-11	460	472	460	468	66,800	468
2022-01-07	455	459	450	457	42,500	457
2022-01-06	462	463	454	455	47,600	455
2022-01-05	478	478	461	463	25,800	463
2022-01-04	475	478	467	471	24,900	471

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 [2022年度]

4320 (株)CEホールディングスの時系列データ [2022年度]