4320 (株)CEホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	626	636	626	635	30,800	635
2023-12-28	630	634	622	631	34,700	631
2023-12-27	628	635	626	633	71,300	633
2023-12-26	620	634	619	631	70,800	631
2023-12-25	629	636	618	622	63,000	622
2023-12-22	611	623	611	614	27,000	614
2023-12-21	619	624	605	614	50,000	614
2023-12-20	629	644	626	629	88,400	629
2023-12-19	613	632	613	629	49,000	629
2023-12-18	613	616	610	614	25,100	614
2023-12-15	615	625	615	619	25,600	619
2023-12-14	630	640	620	620	35,000	620
2023-12-13	635	639	630	630	38,600	630
2023-12-12	640	642	630	635	53,900	635
2023-12-11	625	639	622	639	50,400	639
2023-12-08	628	636	614	615	42,600	615
2023-12-07	630	643	628	630	59,000	630
2023-12-06	615	633	615	629	32,000	629
2023-12-05	629	632	615	615	61,500	615
2023-12-04	638	638	622	630	94,300	630
2023-12-01	615	638	615	628	85,600	628
2023-11-30	628	628	620	620	36,300	620
2023-11-29	612	629	611	626	53,900	626
2023-11-28	606	627	599	613	141,900	613
2023-11-27	600	608	593	599	111,900	599
2023-11-24	567	590	567	590	100,300	590
2023-11-22	562	569	557	567	27,000	567
2023-11-21	562	571	558	571	32,900	571
2023-11-20	550	565	550	562	80,200	562
2023-11-17	545	553	545	553	16,000	553
2023-11-16	543	554	542	549	39,600	549
2023-11-15	556	559	542	543	49,700	543
2023-11-14	567	567	558	560	30,900	560
2023-11-13	556	572	537	572	106,900	572
2023-11-10	556	557	547	556	88,500	556
2023-11-09	551	557	545	556	80,100	556
2023-11-08	545	551	544	550	52,200	550
2023-11-07	536	554	536	544	42,800	544
2023-11-06	540	547	540	543	37,000	543
2023-11-02	541	546	532	535	70,900	535
2023-11-01	540	542	527	541	51,700	541
2023-10-31	521	531	514	530	76,100	530
2023-10-30	540	549	519	519	178,900	519
2023-10-27	526	544	525	544	31,700	544
2023-10-26	540	540	528	530	41,100	530
2023-10-25	540	552	537	542	47,900	542
2023-10-24	531	536	516	532	42,200	532
2023-10-23	543	543	514	521	176,700	521
2023-10-20	511	516	505	514	68,200	514
2023-10-19	518	522	512	512	28,100	512
2023-10-18	524	529	517	529	53,800	529
2023-10-17	524	528	518	522	46,300	522
2023-10-16	528	533	515	517	70,600	517
2023-10-13	545	550	530	532	92,300	532
2023-10-12	554	554	546	548	44,600	548
2023-10-11	571	572	554	554	57,100	554
2023-10-10	563	571	556	571	63,400	571
2023-10-06	568	570	559	563	60,100	563
2023-10-05	561	571	556	568	66,600	568
2023-10-04	548	555	542	545	97,300	545
2023-10-03	562	569	556	558	78,100	558
2023-10-02	590	590	571	571	103,500	571
2023-09-29	600	602	585	593	73,900	593
2023-09-28	597	608	596	599	175,200	599
2023-09-27	577	591	570	590	128,500	590
2023-09-26	577	584	576	583	89,200	583
2023-09-25	574	574	565	571	55,800	571
2023-09-22	562	571	558	567	71,400	567
2023-09-21	575	578	564	566	68,200	566
2023-09-20	585	585	576	576	57,600	576
2023-09-19	585	588	582	585	48,100	585
2023-09-15	590	590	582	586	47,200	586
2023-09-14	579	585	573	584	38,000	584
2023-09-13	583	583	577	579	24,700	579
2023-09-12	583	588	581	586	15,000	586
2023-09-11	584	590	578	582	25,600	582
2023-09-08	589	591	583	583	38,700	583
2023-09-07	600	600	591	595	27,800	595
2023-09-06	592	604	591	601	44,600	601
2023-09-05	591	592	586	592	30,600	592
2023-09-04	595	595	586	591	31,100	591
2023-09-01	581	585	577	585	45,300	585
2023-08-31	581	588	581	581	27,400	581
2023-08-30	582	587	577	582	34,100	582
2023-08-29	570	582	569	581	58,100	581
2023-08-28	565	567	561	566	24,000	566
2023-08-25	556	558	549	556	24,800	556
2023-08-24	555	559	551	557	21,800	557
2023-08-23	545	554	545	554	20,600	554
2023-08-22	549	554	546	548	20,600	548
2023-08-21	538	553	538	548	33,900	548
2023-08-18	543	547	539	545	24,500	545
2023-08-17	545	548	535	546	72,900	546
2023-08-16	551	556	545	545	47,500	545
2023-08-15	561	565	545	551	145,200	551
2023-08-14	568	575	559	560	162,400	560
2023-08-10	617	624	615	617	79,600	617
2023-08-09	617	618	612	617	17,500	617
2023-08-08	633	633	615	617	40,500	617
2023-08-07	609	626	605	625	33,400	625
2023-08-04	611	620	611	619	25,400	619
2023-08-03	620	622	613	613	36,800	613
2023-08-02	645	645	627	630	41,500	630
2023-08-01	631	646	627	646	58,400	646
2023-07-31	616	626	616	626	89,000	626
2023-07-28	610	615	594	605	134,500	605
2023-07-27	615	623	613	620	34,100	620
2023-07-26	617	619	613	617	19,900	617
2023-07-25	630	630	619	619	32,700	619
2023-07-24	624	634	621	628	54,800	628
2023-07-21	635	635	623	624	54,200	624
2023-07-20	651	654	639	639	46,400	639
2023-07-19	651	658	650	653	58,500	653
2023-07-18	640	657	640	641	38,800	641
2023-07-14	658	659	634	641	54,400	641
2023-07-13	650	655	641	654	33,400	654
2023-07-12	661	661	642	642	36,600	642
2023-07-11	654	663	650	655	42,300	655
2023-07-10	649	660	646	651	51,700	651
2023-07-07	659	666	649	656	70,800	656
2023-07-06	681	683	659	666	83,700	666
2023-07-05	678	704	672	689	160,000	689
2023-07-04	676	691	669	678	99,500	678
2023-07-03	665	697	665	679	182,000	679
2023-06-30	656	664	649	660	56,900	660
2023-06-29	648	655	641	652	35,200	652
2023-06-28	645	653	645	648	36,800	648
2023-06-27	640	645	631	645	44,200	645
2023-06-26	654	661	631	647	68,900	647
2023-06-23	665	669	643	663	133,200	663
2023-06-22	634	683	628	661	365,500	661
2023-06-21	626	644	620	632	138,200	632
2023-06-20	618	630	610	629	90,300	629
2023-06-19	600	635	596	623	248,500	623
2023-06-16	585	600	581	593	62,300	593
2023-06-15	595	595	580	580	37,700	580
2023-06-14	596	606	596	598	52,500	598
2023-06-13	610	617	595	595	156,100	595
2023-06-12	585	602	576	598	119,400	598
2023-06-09	576	588	576	586	80,500	586
2023-06-08	581	584	575	579	27,300	579
2023-06-07	582	586	573	579	57,700	579
2023-06-06	578	591	568	584	101,900	584
2023-06-05	570	578	562	574	71,600	574
2023-06-02	553	559	550	557	26,200	557
2023-06-01	542	549	542	545	20,900	545
2023-05-31	553	554	541	541	34,300	541
2023-05-30	550	555	550	552	49,700	552
2023-05-29	546	551	544	545	16,400	545
2023-05-26	554	554	545	545	28,300	545
2023-05-25	556	558	551	555	33,200	555
2023-05-24	547	560	543	557	31,400	557
2023-05-23	567	568	549	549	52,400	549
2023-05-22	566	567	562	566	23,700	566
2023-05-19	560	566	558	566	23,100	566
2023-05-18	570	570	556	560	56,000	560
2023-05-17	566	578	565	571	44,900	571
2023-05-16	571	572	560	572	36,700	572
2023-05-15	566	574	560	570	72,800	570
2023-05-12	570	574	561	563	51,200	563
2023-05-11	575	581	572	575	46,900	575
2023-05-10	586	586	570	571	72,800	571
2023-05-09	568	588	563	586	259,700	586
2023-05-08	536	540	536	538	16,800	538
2023-05-02	540	540	533	533	14,700	533
2023-05-01	530	541	528	540	34,800	540
2023-04-28	534	535	522	529	48,900	529
2023-04-27	530	536	530	530	97,700	530
2023-04-26	539	539	530	536	23,100	536
2023-04-25	547	554	543	546	26,300	546
2023-04-24	551	552	541	547	13,400	547
2023-04-21	554	554	543	547	24,700	547
2023-04-20	548	558	547	554	26,200	554
2023-04-19	560	560	549	552	32,500	552
2023-04-18	552	559	550	557	18,100	557
2023-04-17	558	558	547	554	18,500	554
2023-04-14	560	562	555	558	34,700	558
2023-04-13	553	559	546	559	27,800	559
2023-04-12	548	553	542	553	23,700	553
2023-04-11	549	549	539	548	27,700	548
2023-04-10	540	552	534	549	41,800	549
2023-04-07	527	539	525	539	22,300	539
2023-04-06	529	532	521	525	37,900	525
2023-04-05	537	537	523	529	45,600	529
2023-04-04	555	555	540	540	34,000	540
2023-04-03	559	563	552	558	37,500	558
2023-03-31	560	562	554	560	25,700	560
2023-03-30	556	562	550	557	19,600	557
2023-03-29	540	564	540	558	53,800	558
2023-03-28	554	554	542	544	35,800	544
2023-03-27	575	575	540	558	165,000	558
2023-03-24	548	584	542	569	282,900	569
2023-03-23	533	533	524	530	20,600	530
2023-03-22	526	533	520	523	25,500	523
2023-03-20	528	529	513	513	28,600	513
2023-03-17	520	534	520	523	23,300	523
2023-03-16	522	524	514	518	24,400	518
2023-03-15	523	535	523	530	28,700	530
2023-03-14	531	534	512	513	59,300	513
2023-03-13	537	539	532	537	31,900	537
2023-03-10	547	551	545	547	31,400	547
2023-03-09	554	554	547	551	16,800	551
2023-03-08	545	554	545	553	44,800	553
2023-03-07	538	546	538	545	21,100	545
2023-03-06	545	545	538	542	31,500	542
2023-03-03	546	551	542	542	23,300	542
2023-03-02	550	553	542	548	37,600	548
2023-03-01	546	554	545	546	34,200	546
2023-02-28	546	548	542	544	15,400	544
2023-02-27	548	550	538	539	16,800	539
2023-02-24	540	548	540	546	21,500	546
2023-02-22	540	542	528	538	28,000	538
2023-02-21	562	566	545	545	42,000	545
2023-02-20	546	564	535	563	110,200	563
2023-02-17	535	543	531	538	59,900	538
2023-02-16	530	538	530	536	67,300	536
2023-02-15	540	549	530	531	88,400	531
2023-02-14	520	537	520	537	77,000	537
2023-02-13	518	532	516	518	99,000	518
2023-02-10	516	521	512	514	31,500	514
2023-02-09	520	527	516	517	51,500	517
2023-02-08	512	520	510	520	30,400	520
2023-02-07	509	511	505	509	31,900	509
2023-02-06	517	519	507	509	43,900	509
2023-02-03	524	525	515	517	35,000	517
2023-02-02	515	527	512	527	26,700	527
2023-02-01	515	515	507	514	27,600	514
2023-01-31	509	515	508	513	42,900	513
2023-01-30	507	516	504	508	108,100	508
2023-01-27	504	508	503	507	38,400	507
2023-01-26	504	506	502	504	24,500	504
2023-01-25	504	510	500	504	60,300	504
2023-01-24	502	508	500	506	69,700	506
2023-01-23	495	502	492	501	44,300	501
2023-01-20	494	496	488	495	47,000	495
2023-01-19	499	501	493	499	31,200	499
2023-01-18	492	501	488	500	45,500	500
2023-01-17	491	500	491	491	43,100	491
2023-01-16	500	502	491	491	24,300	491
2023-01-13	505	506	498	500	21,800	500
2023-01-12	504	507	498	506	24,600	506
2023-01-11	501	506	493	501	30,300	501
2023-01-10	509	510	499	501	27,600	501
2023-01-06	500	507	496	503	22,700	503
2023-01-05	510	512	501	501	29,700	501
2023-01-04	529	529	510	510	45,400	510

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 [2023年度]

4320 (株)CEホールディングスの時系列データ [2023年度]