KabuInsight

ＣＥホールディングス

4320
スタンダード/情報･通信業/CE Holdings Co.,Ltd.
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
2026-03-131,212.01,223.01,196.01,198.0-27.0-2.20%77,600
2026-03-121,238.01,254.01,225.01,225.0-30.0-2.39%13,300
2026-03-111,250.01,279.01,250.01,255.0+5.0+0.40%14,500
2026-03-101,254.01,262.01,234.01,250.0+26.0+2.12%18,000
2026-03-091,237.01,240.01,212.01,224.0-68.0-5.26%46,800
2026-03-061,251.01,297.01,251.01,292.0+22.0+1.73%15,300
2026-03-051,272.01,290.01,249.01,270.0+51.0+4.18%49,400
2026-03-041,287.01,287.01,192.01,219.0-77.0-5.94%110,900
2026-03-031,267.01,334.01,251.01,296.0+26.0+2.05%36,100
2026-03-021,290.01,304.01,265.01,270.0-50.0-3.79%41,900
2026-02-271,282.01,320.01,281.01,320.0+47.0+3.69%38,500
2026-02-261,276.01,281.01,260.01,273.0-3.0-0.24%29,500
2026-02-251,284.01,306.01,271.01,276.0+6.0+0.47%49,200
2026-02-241,253.01,275.01,240.01,270.0+16.0+1.28%36,100
2026-02-201,210.01,272.01,208.01,254.0+38.0+3.13%97,600
2026-02-191,227.01,227.01,209.01,216.0-1.0-0.08%7,300
2026-02-181,204.01,227.01,204.01,217.0+13.0+1.08%16,900
2026-02-171,219.01,246.01,200.01,204.0-14.0-1.15%38,600
2026-02-161,201.01,224.01,189.01,218.0+27.0+2.27%44,400
2026-02-131,251.01,257.01,181.01,191.0-70.0-5.55%106,200
2026-02-121,306.01,308.01,260.01,261.0-33.0-2.55%62,300
2026-02-101,246.01,303.01,226.01,294.0+47.0+3.77%90,300
2026-02-091,236.01,263.01,191.01,247.0+40.0+3.31%142,100
2026-02-061,201.01,215.01,175.01,207.0+3.0+0.25%85,100
2026-02-051,200.01,211.01,190.01,204.0+14.0+1.18%46,500
2026-02-041,165.01,196.01,161.01,190.0+23.0+1.97%58,800
2026-02-031,152.01,196.01,148.01,167.0+33.0+2.91%81,600
2026-02-021,117.01,156.01,115.01,134.0+17.0+1.52%197,700
2026-01-301,054.01,135.01,054.01,117.0+63.0+5.98%251,400
2026-01-291,072.01,074.01,029.01,054.0-39.0-3.57%150,600
2026-01-281,108.01,108.01,079.01,093.0-15.0-1.35%27,300
2026-01-271,088.01,112.01,075.01,108.0+20.0+1.84%61,400
2026-01-261,057.01,105.01,057.01,088.0+20.0+1.87%73,400
2026-01-231,080.01,085.01,068.01,068.0-11.0-1.02%15,700
2026-01-221,060.01,079.01,053.01,079.0+19.0+1.79%35,400
2026-01-211,049.01,074.01,049.01,060.0-2.0-0.19%21,400
2026-01-201,063.01,073.01,061.01,062.0-18.0-1.67%28,300
2026-01-191,053.01,080.01,044.01,080.0+27.0+2.56%28,700
2026-01-161,058.01,063.01,051.01,053.0-14.0-1.31%24,800
2026-01-151,057.01,071.01,057.01,067.0-1.0-0.09%22,000
2026-01-141,066.01,068.01,050.01,068.0+11.0+1.04%28,400
2026-01-131,089.01,097.01,054.01,057.0-7.0-0.66%36,600
2026-01-091,050.01,073.01,048.01,064.0+12.0+1.14%21,500
2026-01-081,058.01,066.01,044.01,052.0-6.0-0.57%29,200
2026-01-071,042.01,060.01,027.01,058.0+15.0+1.44%62,300
2026-01-061,047.01,055.01,042.01,043.0-5.0-0.48%20,500
2026-01-051,048.01,054.01,044.01,048.00.00.00%31,100
2025-12-301,073.01,073.01,045.01,048.0-25.0-2.33%27,100
2025-12-291,050.01,079.01,047.01,073.0+23.0+2.19%54,400
2025-12-261,054.01,064.01,050.01,050.0-10.0-0.94%20,400
2025-12-251,050.01,060.01,050.01,060.0+16.0+1.53%32,300
2025-12-241,048.01,053.01,044.01,044.0+1.0+0.10%33,800
2025-12-231,044.01,055.01,041.01,043.0+2.0+0.19%71,100
2025-12-221,035.01,045.01,024.01,041.0+3.0+0.29%45,500
2025-12-191,049.01,049.01,030.01,038.0+1.0+0.10%32,200
2025-12-181,040.01,045.01,021.01,037.0+8.0+0.78%41,300
2025-12-171,044.01,044.01,019.01,029.0-15.0-1.44%40,000
2025-12-161,036.01,045.01,019.01,044.0-1.0-0.10%69,900
2025-12-151,001.01,048.01,001.01,045.0+33.0+3.26%37,600
2025-12-12992.01,015.0988.01,012.0+18.0+1.81%56,700
2025-12-111,002.01,008.0989.0994.0-8.0-0.80%68,000
2025-12-101,020.01,032.01,002.01,002.0-21.0-2.05%77,400
2025-12-091,025.01,029.01,010.01,023.0-3.0-0.29%38,300
2025-12-081,011.01,030.01,007.01,026.0+15.0+1.48%54,800
2025-12-051,007.01,027.01,004.01,011.0+4.0+0.40%32,900
2025-12-041,001.01,024.01,001.01,007.0+11.0+1.10%54,700
2025-12-031,000.01,034.0995.0996.0-11.0-1.09%65,400
2025-12-021,003.01,021.0998.01,007.0+7.0+0.70%57,400
2025-12-011,046.01,049.0998.01,000.0-46.0-4.40%69,600
2025-11-281,044.01,064.01,037.01,046.0-5.0-0.48%49,800
2025-11-271,059.01,065.01,048.01,051.0-8.0-0.76%45,100
2025-11-261,039.01,060.01,035.01,059.0+29.0+2.82%42,000
2025-11-251,059.01,059.01,027.01,030.0-29.0-2.74%68,000
2025-11-211,029.01,060.01,021.01,059.0+26.0+2.52%42,000
2025-11-201,029.01,041.01,025.01,033.0+13.0+1.27%49,900
2025-11-191,000.01,026.0999.01,020.0+22.0+2.20%47,200
2025-11-181,000.01,005.0977.0998.0-11.0-1.09%80,500
2025-11-171,005.01,019.0996.01,009.0+1.0+0.10%87,900
2025-11-141,022.01,033.01,002.01,008.0-14.0-1.37%54,000
2025-11-131,001.01,034.01,001.01,022.0+22.0+2.20%54,000
2025-11-12991.01,007.0979.01,000.0-2.0-0.20%77,400
2025-11-11974.01,004.0935.01,002.0+39.0+4.05%125,300
2025-11-10916.0999.0905.0963.0-43.0-4.27%366,400
2025-11-071,025.01,029.0997.01,006.0-25.0-2.42%149,200
2025-11-061,052.01,062.01,021.01,031.0-15.0-1.43%101,100
2025-11-051,048.01,048.01,008.01,046.00.00.00%96,000
2025-11-041,065.01,076.01,043.01,046.0-16.0-1.51%107,600
2025-10-311,070.01,075.01,024.01,062.0-14.0-1.30%140,300
2025-10-301,060.01,088.01,045.01,076.0+15.0+1.41%112,100
2025-10-291,095.01,100.01,031.01,061.0-39.0-3.55%189,900
2025-10-281,095.01,119.01,082.01,100.0+25.0+2.33%218,200
2025-10-271,066.01,104.01,066.01,075.0+10.0+0.94%173,800
2025-10-241,085.01,092.01,056.01,065.0-45.0-4.05%332,100
2025-10-231,026.01,127.01,014.01,110.0+133.0+13.61%827,000
2025-10-22952.0979.0948.0977.0+32.0+3.39%124,000
2025-10-21956.0970.0931.0945.0-4.0-0.42%216,400
2025-10-20918.0949.0905.0949.0+57.0+6.39%284,800
2025-10-17883.0898.0868.0892.0+5.0+0.56%99,900
2025-10-16917.0918.0880.0887.0-3.0-0.34%125,200
2025-10-15867.0890.0861.0890.0+34.0+3.97%101,700
2025-10-14831.0857.0829.0856.0+14.0+1.66%159,000
2025-10-10842.0849.0831.0842.0+1.0+0.12%81,400
2025-10-09845.0845.0830.0841.0+2.0+0.24%65,400
2025-10-08810.0843.0807.0839.0+31.0+3.84%134,800
2025-10-07817.0818.0797.0808.0-1.0-0.12%67,800
2025-10-06797.0811.0786.0809.0+19.0+2.41%91,000
2025-10-03770.0793.0768.0790.0+17.0+2.20%54,200
2025-10-02767.0783.0755.0773.0+3.0+0.39%62,300
2025-10-01767.0772.0751.0770.0+3.0+0.39%149,400
2025-09-30770.0772.0761.0767.0-5.0-0.65%55,700
2025-09-29765.0775.0756.0772.0-8.0-1.03%72,800
2025-09-26776.0781.0773.0780.0+5.0+0.65%44,000
2025-09-25777.0780.0771.0775.0-2.0-0.26%25,800
2025-09-24789.0789.0775.0777.0-12.0-1.52%32,200
2025-09-22794.0802.0782.0789.0-3.0-0.38%48,100
2025-09-19800.0802.0779.0792.0-8.0-1.00%68,000
2025-09-18780.0813.0772.0800.0+14.0+1.78%180,200
2025-09-17772.0792.0761.0786.0+14.0+1.81%153,500
2025-09-16808.0808.0770.0772.0-36.0-4.46%88,100
2025-09-12826.0826.0804.0808.0——108,400

直近120営業日分を表示