KabuInsight

ＣＬホールディングス

4286
スタンダード/サービス業/CL Holdings Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,013.01,040.01,010.01,028.0-2.0-0.19%15,300
2026-03-121,087.01,087.01,030.01,030.0-57.0-5.24%12,800
2026-03-111,108.01,108.01,083.01,087.0+1.0+0.09%6,300
2026-03-101,060.01,088.01,042.01,086.0+49.0+4.73%7,900
2026-03-091,085.01,085.01,035.01,037.0-54.0-4.95%15,200
2026-03-061,081.01,097.01,080.01,091.0+10.0+0.93%6,700
2026-03-051,044.01,095.01,029.01,081.0+44.0+4.24%9,200
2026-03-041,055.01,066.01,020.01,037.0-48.0-4.42%22,200
2026-03-031,122.01,128.01,081.01,085.0-42.0-3.73%17,800
2026-03-021,134.01,137.01,121.01,127.0-27.0-2.34%10,100
2026-02-271,133.01,158.01,119.01,154.0+34.0+3.04%8,300
2026-02-261,141.01,141.01,114.01,120.0-18.0-1.58%30,900
2026-02-251,144.01,148.01,122.01,138.0+13.0+1.16%15,700
2026-02-241,153.01,153.01,118.01,125.0-28.0-2.43%11,100
2026-02-201,186.01,186.01,153.01,153.0-34.0-2.86%9,600
2026-02-191,182.01,200.01,174.01,187.0-7.0-0.59%17,000
2026-02-181,243.01,245.01,194.01,194.0-55.0-4.40%22,000
2026-02-171,234.01,286.01,234.01,249.0+15.0+1.22%17,900
2026-02-161,199.01,299.01,199.01,234.0+75.0+6.47%33,000
2026-02-131,140.01,169.01,125.01,159.0+14.0+1.22%18,500
2026-02-121,149.01,160.01,139.01,145.0-4.0-0.35%14,300
2026-02-101,114.01,150.01,114.01,149.0+35.0+3.14%17,400
2026-02-091,123.01,134.01,098.01,114.0+21.0+1.92%41,000
2026-02-061,106.01,113.01,066.01,093.0-2.0-0.18%9,300
2026-02-051,067.01,117.01,067.01,095.0+34.0+3.20%8,300
2026-02-041,061.01,073.01,040.01,061.0-3.0-0.28%7,100
2026-02-031,036.01,070.01,036.01,064.0+28.0+2.70%14,800
2026-02-021,035.01,042.01,005.01,036.0+1.0+0.10%27,100
2026-01-301,018.01,035.01,017.01,035.0+18.0+1.77%9,200
2026-01-291,053.01,053.01,017.01,017.0-40.0-3.78%20,100
2026-01-281,070.01,070.01,055.01,057.0-13.0-1.21%7,800
2026-01-271,076.01,085.01,070.01,070.0-10.0-0.93%6,000
2026-01-261,081.01,089.01,072.01,080.0+10.0+0.93%15,100
2026-01-231,075.01,090.01,062.01,070.0-5.0-0.47%6,900
2026-01-221,064.01,089.01,060.01,075.0+15.0+1.42%4,700
2026-01-211,080.01,080.01,053.01,060.0-20.0-1.85%7,400
2026-01-201,117.01,117.01,052.01,080.0-47.0-4.17%24,300
2026-01-191,113.01,187.01,113.01,127.0+23.0+2.08%20,100
2026-01-161,080.01,104.01,076.01,104.0+24.0+2.22%6,800
2026-01-151,057.01,084.01,057.01,080.0+12.0+1.12%8,300
2026-01-141,066.01,075.01,052.01,068.0-4.0-0.37%11,000
2026-01-131,073.01,088.01,040.01,072.0+7.0+0.66%16,500
2026-01-091,063.01,075.01,059.01,065.0-3.0-0.28%7,000
2026-01-081,082.01,090.01,068.01,068.0-6.0-0.56%12,400
2026-01-071,063.01,084.01,063.01,074.0+7.0+0.66%7,100
2026-01-061,066.01,075.01,066.01,067.0+1.0+0.09%4,600
2026-01-051,073.01,085.01,066.01,066.0-8.0-0.74%5,900
2025-12-301,090.01,090.01,074.01,074.0-8.0-0.74%6,900
2025-12-291,087.01,097.01,082.01,082.0-28.0-2.52%33,100
2025-12-261,129.01,129.01,080.01,110.0-16.0-1.42%75,400
2025-12-251,132.01,133.01,119.01,126.0+11.0+0.99%47,400
2025-12-241,125.01,127.01,112.01,115.0-9.0-0.80%20,400
2025-12-231,138.01,142.01,115.01,124.0-12.0-1.06%13,300
2025-12-221,163.01,163.01,135.01,136.0-19.0-1.65%30,200
2025-12-191,100.01,155.01,100.01,155.0+47.0+4.24%25,500
2025-12-181,124.01,126.01,105.01,108.0+1.0+0.09%39,700
2025-12-171,139.01,144.01,107.01,107.0-29.0-2.55%18,500
2025-12-161,107.01,139.01,107.01,136.0+49.0+4.51%18,500
2025-12-151,057.01,087.01,057.01,087.0+20.0+1.87%7,800
2025-12-121,065.01,076.01,061.01,067.0+13.0+1.23%5,400
2025-12-111,089.01,091.01,051.01,054.0-38.0-3.48%13,600
2025-12-101,098.01,109.01,092.01,092.0+3.0+0.28%4,100
2025-12-091,100.01,100.01,070.01,089.0-10.0-0.91%4,900
2025-12-081,058.01,100.01,058.01,099.0+17.0+1.57%19,300
2025-12-051,124.01,127.01,080.01,082.0-39.0-3.48%12,500
2025-12-041,102.01,125.01,102.01,121.0+19.0+1.72%8,100
2025-12-031,121.01,130.01,102.01,102.0-22.0-1.96%9,700
2025-12-021,159.01,159.01,124.01,124.0-41.0-3.52%10,400
2025-12-011,191.01,195.01,152.01,165.0-30.0-2.51%14,700
2025-11-281,193.01,203.01,191.01,195.0-10.0-0.83%7,100
2025-11-271,185.01,212.01,185.01,205.0+20.0+1.69%11,800
2025-11-261,198.01,218.01,185.01,185.0-13.0-1.09%9,500
2025-11-251,199.01,214.01,190.01,198.0+3.0+0.25%21,900
2025-11-211,151.01,195.01,151.01,195.0+20.0+1.70%13,500
2025-11-201,153.01,178.01,153.01,175.0+17.0+1.47%11,300
2025-11-191,175.01,186.01,157.01,158.0-17.0-1.45%16,400
2025-11-181,140.01,175.01,129.01,175.0+32.0+2.80%20,000
2025-11-171,122.01,145.01,101.01,143.0+14.0+1.24%17,400
2025-11-141,145.01,167.01,116.01,129.0-21.0-1.83%16,300
2025-11-131,151.01,170.01,138.01,150.0-7.0-0.61%28,100
2025-11-121,103.01,164.01,103.01,157.0+54.0+4.90%18,700
2025-11-111,061.01,135.01,057.01,103.0+39.0+3.67%37,200
2025-11-10953.01,076.0953.01,064.0+126.0+13.43%89,800
2025-11-07938.0943.0938.0938.0-6.0-0.64%4,400
2025-11-06942.0960.0941.0944.0+5.0+0.53%4,900
2025-11-05966.0966.0932.0939.0-19.0-1.98%8,600
2025-11-04990.0990.0958.0958.0-17.0-1.74%11,000
2025-10-31967.0975.0940.0975.0+8.0+0.83%9,800
2025-10-30940.0979.0940.0967.0+17.0+1.79%47,300
2025-10-29941.0954.0940.0950.0+12.0+1.28%4,800
2025-10-28985.0993.0938.0938.0-51.0-5.16%11,500
2025-10-27991.0991.0973.0989.0+25.0+2.59%16,300
2025-10-24963.0972.0956.0964.0+10.0+1.05%4,400
2025-10-23950.0970.0950.0954.0-2.0-0.21%3,800
2025-10-22946.0958.0935.0956.0+10.0+1.06%17,000
2025-10-21960.0960.0944.0946.0+1.0+0.11%3,300
2025-10-20928.0950.0928.0945.0+12.0+1.29%4,400
2025-10-17950.0950.0920.0933.0-9.0-0.96%4,200
2025-10-16921.0942.0921.0942.0+8.0+0.86%4,800
2025-10-15943.0946.0934.0934.0-7.0-0.74%4,100
2025-10-14958.0960.0916.0941.0-32.0-3.29%19,600
2025-10-10965.0980.0954.0973.0-7.0-0.71%9,200
2025-10-09978.0981.0968.0980.0+10.0+1.03%8,700
2025-10-08947.0975.0947.0970.0+23.0+2.43%16,000
2025-10-07958.0958.0933.0947.00.00.00%7,800
2025-10-06940.0964.0940.0947.0+12.0+1.28%6,800
2025-10-03930.0940.0930.0935.0+5.0+0.54%3,500
2025-10-02933.0939.0929.0930.0-3.0-0.32%7,100
2025-10-01961.0963.0933.0933.0-29.0-3.01%11,800
2025-09-30977.0977.0962.0962.0-16.0-1.64%6,900
2025-09-29980.0990.0971.0978.0-12.0-1.21%8,600
2025-09-26996.0997.0985.0990.0-10.0-1.00%11,100
2025-09-251,002.01,002.0993.01,000.0+1.0+0.10%9,900
2025-09-241,000.01,004.0993.0999.0+3.0+0.30%8,400
2025-09-221,001.01,011.0990.0996.0-3.0-0.30%11,300
2025-09-191,006.01,010.0981.0999.0-11.0-1.09%13,700
2025-09-18989.01,015.0989.01,010.0+21.0+2.12%15,900
2025-09-17974.01,009.0970.0989.0+8.0+0.82%23,700
2025-09-16961.0989.0960.0981.0+20.0+2.08%13,500
2025-09-12969.0989.0948.0961.0——24,100

直近120営業日分を表示