[4320 東証1部] CEホールディングス 日足 時系列データ

[4320 東証1部] CEホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21729.00729.00699.00700.00138009725700
2017-11-20721.00731.00697.00700.003220022961200
2017-11-17727.00741.00717.00721.003950028708800
2017-11-16700.00737.00700.00706.002930021041600
2017-11-15717.00718.00652.00700.003090021330600
2017-11-14739.00743.00709.00717.001900013877400
2017-11-13744.00745.00730.00731.001850013687700
2017-11-10715.00746.00715.00744.004990036817500
2017-11-09741.00741.00725.00730.004200030805600
2017-11-08715.00740.00705.00734.005280038678300
2017-11-07721.00730.00686.00726.007810056146900
2017-11-06698.00732.00693.00712.004700033671400
2017-11-02719.00720.00697.00718.005640040271000
2017-11-01695.00720.00651.00719.0011960082932500
2017-10-31636.00728.00634.00690.00545500390843600
2017-10-30619.00628.00613.00628.001840011467000
2017-10-27616.00619.00612.00619.0085005234100
2017-10-26612.00612.00609.00610.0022001342200
2017-10-25617.00617.00610.00614.00153009389000
2017-10-24614.00617.00613.00617.0041002522600
2017-10-23619.00622.00615.00622.0055003415800
2017-10-20610.00620.00610.00619.0082005050100
2017-10-19613.00616.00609.00609.00163009978400
2017-10-18607.00615.00602.00613.002250013709300
2017-10-17608.00610.00607.00608.0082004989000
2017-10-16605.00609.00605.00608.0069004190800
2017-10-13603.00607.00603.00607.0022001332200
2017-10-12606.00606.00603.00605.001300785700
2017-10-11609.00613.00603.00606.0067004065400
2017-10-10606.00616.00601.00607.0054003276200
2017-10-06601.00610.00600.00602.00121007290400
2017-10-05606.00606.00600.00600.0031001865000
2017-10-04610.00610.00601.00606.0045002718300
2017-10-03615.00615.00605.00610.0048002925800
2017-10-02604.00629.00604.00610.00140008541200
2017-09-29603.00606.00600.00604.0060003617900
2017-09-28604.00604.00596.00599.0071004264700
2017-09-27598.00608.00585.00601.002630015676900
2017-09-261243.001270.001218.001218.002130026279700
2017-09-251262.001278.001243.001243.00930011710500
2017-09-221262.001271.001260.001262.00820010365200
2017-09-211265.001282.001265.001265.001140014444500
2017-09-201275.001283.001270.001283.0058007392100
2017-09-191274.001286.001274.001282.001040013311800
2017-09-151270.001275.001270.001270.001090013847000
2017-09-141280.001285.001273.001274.00790010102400
2017-09-131266.001274.001266.001270.0060007617700
2017-09-121270.001273.001267.001273.0066008378300
2017-09-111264.001272.001264.001270.0026003296200
2017-09-081274.001274.001263.001264.001200015260900
2017-09-071273.001273.001261.001266.0033004191600
2017-09-061253.001263.001253.001263.0031003890600
2017-09-051274.001274.001261.001266.0059007496300
2017-09-041265.001269.001260.001261.0046005807400
2017-09-011268.001274.001264.001272.0038004823300
2017-08-311272.001272.001263.001268.0035004441500
2017-08-301265.001274.001265.001268.0051006467600
2017-08-291267.001270.001261.001268.0022002785700
2017-08-281270.001278.001258.001267.0030003794800
2017-08-251254.001270.001254.001265.0037004657700
2017-08-241275.001275.001269.001269.00700891200
2017-08-231261.001274.001261.001272.0054006854200
2017-08-221256.001274.001256.001260.0027003415300
2017-08-211241.001257.001241.001251.0021002625900
2017-08-181247.001255.001237.001244.0040004982900
2017-08-171254.001260.001250.001255.0032004014400
2017-08-161247.001257.001245.001255.0047005878200
2017-08-151246.001266.001241.001251.0060007518300
2017-08-141267.001267.001256.001264.0055006936000
2017-08-101267.001285.001267.001267.001100014028200
2017-08-091289.001290.001256.001271.002030025824700
2017-08-081209.001280.001209.001276.0086900108324200
2017-08-071159.001159.001129.001148.0034003895600
2017-08-041157.001157.001150.001153.009001039000
2017-08-031155.001155.001132.001150.0017001948200
2017-08-021145.001152.001145.001152.001230014103800
2017-08-011150.001150.001090.001132.0044004936300
2017-07-311149.001150.001127.001146.0019002165700
2017-07-281119.001150.001119.001149.001530017557900
2017-07-271143.001143.001123.001131.0016001813300
2017-07-261138.001143.001138.001141.0013001483800
2017-07-251138.001138.001135.001135.00200227300
2017-07-241143.001143.001117.001138.0028003168200
2017-07-211139.001144.001129.001130.0048005434600
2017-07-201146.001146.001099.001118.001070011899700
2017-07-191137.001142.001112.001142.0021002380700
2017-07-181122.001149.001122.001137.0037004211200
2017-07-141138.001139.001120.001132.0024002705400
2017-07-131119.001139.001118.001138.0051005780000
2017-07-121113.001128.001113.001121.0030003361900
2017-07-111124.001126.001113.001113.0017001902000
2017-07-101119.001119.001107.001110.0034003793200
2017-07-071103.001120.001098.001119.0046005123700
2017-07-061102.001113.001087.001103.0044004849700
2017-07-051096.001120.001096.001104.0029003212600
2017-07-041105.001124.001105.001113.0078008673300
2017-07-031110.001110.001100.001100.0022002432100
2017-06-301102.001102.001085.001087.0011001201500
2017-06-291102.001102.001101.001102.0017001873200
2017-06-281100.001100.001085.001090.0019002075000
2017-06-271085.001100.001085.001100.0023002519300
2017-06-261096.001102.001081.001089.0025002734700
2017-06-231101.001104.001089.001094.0018001972200
2017-06-221091.001104.001085.001101.0043004734700
2017-06-211102.001102.001057.001091.0035003800800
2017-06-201084.001102.001084.001102.0066007244800
2017-06-191067.001106.001067.001090.0034003708400
2017-06-161073.001076.001053.001076.0028002992500
2017-06-151065.001079.001040.001043.0064006779000
2017-06-141089.001112.001071.001076.0042004548800
2017-06-131083.001100.001082.001089.0029003148000
2017-06-121073.001115.001073.001085.0036003911100
2017-06-091089.001113.001080.001089.001000010965600
2017-06-081080.001125.001079.001089.001600017769800
2017-06-071065.001081.001050.001069.0089009526700
2017-06-061063.001074.001056.001061.001080011486200
2017-06-051074.001084.001059.001063.0062006603900
2017-06-021060.001076.001060.001074.0030003214200
2017-06-011055.001070.001050.001060.0086009086900
2017-05-311094.001094.001045.001048.0059006247700
2017-05-301102.001102.001084.001095.0021002291600
2017-05-291135.001140.001091.001097.0033003647600
2017-05-261068.001093.001068.001075.0018001939200
2017-05-251048.001076.001048.001068.0039004154100
2017-05-241038.001050.001034.001048.0046004795400
2017-05-231047.001047.001027.001038.0016001657700
2017-05-221032.001044.001027.001039.0050005174600
2017-05-191030.001038.001012.001027.0027002756300
2017-05-181022.001030.001012.001019.0025002551000
2017-05-171049.001049.001025.001026.0015001550400
2017-05-161048.001048.001016.001019.0035003600100
2017-05-151045.001051.001040.001042.0050005224100
2017-05-121078.001078.001031.001044.0052005440100
2017-05-111097.001097.001080.001087.0043004665300
2017-05-101087.001097.001046.001095.0068007375000
2017-05-091058.001090.001058.001087.0069007452700
2017-05-081055.001082.001049.001052.0072007644500
2017-05-021035.001063.001035.001051.002680028010700
2017-05-011027.001040.001018.001035.0061006287400
2017-04-281020.001051.001009.001027.0054005564400
2017-04-271005.001020.00999.001020.001870018976300
2017-04-261016.001023.001006.001014.0044004466200
2017-04-251015.001022.001004.001016.0036003661100
2017-04-241024.001024.00999.001013.0018001814800
2017-04-211009.001050.001009.001024.0019001943900
2017-04-201032.001032.001006.001006.0024002429700
2017-04-191001.001030.001001.001002.0080008063300
2017-04-181036.001036.00999.001001.0036003634300
2017-04-17990.00992.00990.00992.00600594600
2017-04-14996.001004.00986.00994.0039003880600
2017-04-131004.001004.00995.00996.0016001595900
2017-04-121033.001033.00985.00989.001020010164500
2017-04-111035.001035.001002.001014.0042004276700
2017-04-101048.001050.001019.001035.0054005588000
2017-04-071009.001048.001009.001045.0071007247200
2017-04-061026.001026.001009.001009.0014001425100
2017-04-051054.001054.001025.001026.0047004854200
2017-04-041041.001074.001036.001054.0061006394900
2017-04-031050.001050.001003.001036.0083008543700
2017-03-311075.001093.001052.001052.0086009157000
2017-03-301111.001111.001078.001080.0023002499600
2017-03-291124.001127.001083.001111.0020002220600
2017-03-281090.001118.001089.001118.0087009571600
2017-03-271089.001100.001085.001090.0066007183400
2017-03-241104.001119.001104.001106.0021002325000
2017-03-231110.001130.001105.001108.0041004579100
2017-03-221100.001138.001100.001119.0051005674500
2017-03-211115.001140.001111.001118.0025002805100
2017-03-171121.001136.001121.001130.0020002257100
2017-03-161116.001140.001116.001140.0021002383800
2017-03-151140.001140.001118.001118.009001016800
2017-03-141140.001140.001124.001136.00980011166400
2017-03-131132.001140.001132.001132.0018002043300
2017-03-101133.001133.001132.001132.0039004418200
2017-03-091126.001131.001121.001128.0079008901300
2017-03-081118.001128.001112.001116.0043004815200
2017-03-071125.001135.001113.001130.0018002029200
2017-03-061117.001140.001117.001136.0023002602100
2017-03-031117.001136.001117.001126.0026002928600
2017-03-021135.001135.001120.001122.0013001467400
2017-03-011134.001145.001114.001135.0058006560100
2017-02-281140.001140.001130.001135.0017001930600
2017-02-271120.001134.001120.001134.0020002258800
2017-02-241118.001130.001118.001124.0013001460500
2017-02-231130.001135.001116.001127.0028003153800
2017-02-221130.001130.001125.001125.0022002482300
2017-02-211128.001129.001117.001129.0014001576300
2017-02-201131.001145.001123.001135.0032003625700
2017-02-171135.001148.001122.001148.0031003519900
2017-02-161145.001145.001120.001135.0037004187100
2017-02-151150.001150.001133.001143.0032003653100
2017-02-141149.001154.001140.001152.0039004477700
2017-02-131134.001170.001105.001138.001080012359600
2017-02-101170.001170.001160.001164.0036004197300
2017-02-091180.001180.001153.001170.002080024413000
2017-02-081130.001180.001111.001150.001380015661200
2017-02-071130.001130.001111.001125.0028003141200
2017-02-061114.001127.001114.001126.00600673300
2017-02-031129.001134.001099.001120.0049005486400
2017-02-021130.001130.001123.001129.0051005755700
2017-02-011090.001129.001090.001125.0026002910500
2017-01-311113.001113.001100.001109.0025002768100
2017-01-301113.001116.001112.001114.0015001669900
2017-01-271106.001109.001102.001107.00900995600
2017-01-261110.001110.001100.001106.00900995800
2017-01-251098.001107.001098.001105.0013001431700
2017-01-241080.001100.001073.001098.0011001200500
2017-01-231090.001110.001085.001099.0041004490700
2017-01-201080.001107.001080.001096.0062006796300
2017-01-191093.001102.001093.001102.0013001428800
2017-01-181091.001107.001081.001097.0028003060500
2017-01-171113.001113.001090.001106.0087009653700
2017-01-161110.001117.001107.001112.0025002780500
2017-01-131130.001130.001116.001124.0023002590100
2017-01-121130.001130.001060.001104.00990010883000
2017-01-111136.001141.001134.001138.0032003639900
2017-01-101141.001151.001141.001147.0030003433300
2017-01-061148.001168.001145.001156.00990011428400
2017-01-051118.001141.001103.001137.001120012549300
2017-01-041098.001126.001098.001117.0078008694200
2016-12-301089.001100.001089.001098.0020002185400
2016-12-291081.001095.001078.001089.0033003582700
2016-12-281078.001094.001078.001090.0023002495700
2016-12-271083.001092.001080.001086.0036003913200
2016-12-261095.001095.001066.001089.0049005324400
2016-12-221081.001097.001081.001088.0058006303100
2016-12-211096.001098.001081.001084.0040004352400
2016-12-201093.001105.001090.001101.0044004824100
2016-12-191090.001104.001090.001103.0066007253400
2016-12-161119.001119.001075.001107.0081008917900
2016-12-151120.001120.001112.001114.0022002452800
2016-12-141107.001110.001100.001108.0053005848100
2016-12-131121.001121.001108.001120.0034003801600
2016-12-121125.001125.001115.001122.0036004037800
2016-12-091108.001124.001075.001116.0062006882900
2016-12-081135.001135.001111.001125.00920010373200
2016-12-071126.001130.001123.001130.0027003043500
2016-12-061128.001144.001118.001126.001500016939600
2016-12-051120.001130.001116.001128.0035003938800
2016-12-021121.001121.001112.001120.0024002683000
2016-12-011120.001140.001107.001107.001060011903000
2016-11-301114.001135.001111.001127.0077008627100
2016-11-291082.001118.001080.001114.0085009373300
2016-11-281060.001084.001060.001082.0081008674200
2016-11-251060.001060.001049.001057.001380014608700
2016-11-241050.001050.001043.001050.0013001363000
2016-11-221058.001059.001046.001053.0021002214200
2016-11-211026.001055.001026.001054.0027002815500
2016-11-181057.001057.001051.001051.0010001052900
2016-11-171030.001052.001030.001051.0014001462000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter