CCL Industries Inc

CCLb
🏛️ カナダ →
78.19
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-01 78.84 78.84 77.94 78.19 0.0M
2025-09-30 78.20 78.46 77.88 78.42 0.0M
2025-09-29 79.93 79.93 77.76 78.21 0.0M
2025-09-26 79.02 79.76 79.02 79.56 0.0M
2025-09-25 80.12 80.12 78.64 78.99 0.0M
2025-09-24 80.46 80.46 79.82 80.08 0.0M
2025-09-23 79.64 79.73 79.26 79.54 0.0M
2025-09-22 79.91 79.91 79.42 79.55 0.0M
2025-09-19 79.98 80.37 79.98 80.37 0.0M
2025-09-18 80.01 80.61 80.01 80.22 0.0M
2025-09-17 81.30 81.30 79.63 79.63 0.0M
2025-09-16 80.00 80.46 80.00 80.45 0.0M
2025-09-15 79.55 80.05 79.55 80.05 0.0M
2025-09-12 80.51 80.54 80.31 80.33 0.0M
2025-09-11 80.68 80.88 80.31 80.84 0.0M
2025-09-10 80.56 80.65 79.88 79.88 0.0M
2025-09-09 80.53 81.44 80.43 81.25 0.0M
2025-09-08 80.16 81.01 80.16 80.91 0.0M
2025-09-05 81.61 81.78 80.25 80.39 0.0M
2025-09-04 81.05 81.76 81.05 81.76 0.0M
2025-09-03 80.86 81.58 80.86 81.31 0.0M
2025-09-02 80.79 80.86 80.65 80.86 0.0M
2025-08-29 81.75 82.68 81.71 82.29 0.0M
2025-08-28 81.06 81.88 80.61 81.80 0.0M
2025-08-27 81.73 82.03 81.46 81.58 0.0M
2025-08-26 81.43 81.83 81.35 81.46 0.0M
2025-08-25 82.74 82.74 81.69 81.69 0.0M
2025-08-22 83.77 84.53 83.77 84.03 0.0M
2025-08-21 81.71 83.20 81.71 82.95 0.0M
2025-08-20 82.54 82.82 82.00 82.06 0.0M
2025-08-19 81.42 82.18 81.05 82.12 0.0M
2025-08-18 80.57 80.60 80.00 80.28 0.0M
2025-08-15 80.28 80.81 80.05 80.63 0.0M
2025-08-14 82.45 82.45 79.18 80.05 0.0M
2025-08-13 79.85 80.54 79.66 79.83 0.0M
2025-08-12 79.22 79.64 79.22 79.60 0.0M
2025-08-11 78.58 79.08 78.58 79.07 0.0M
2025-08-08 78.25 79.02 78.25 78.45 0.0M
2025-08-07 77.74 78.30 77.36 78.16 0.0M
2025-08-06 77.43 78.12 77.34 78.05 0.0M
2025-08-05 76.18 77.77 75.52 77.42 0.0M
2025-08-01 76.77 76.77 76.05 76.27 0.0M
2025-07-31 77.68 78.19 77.30 77.46 0.0M
2025-07-30 78.38 78.38 77.78 77.82 0.0M
2025-07-29 78.29 78.45 78.00 78.28 0.0M
2025-07-28 78.31 78.31 77.98 78.06 0.0M
2025-07-25 78.91 78.91 78.20 78.40 0.0M
2025-07-24 79.86 79.86 78.85 78.85 0.0M
2025-07-23 80.42 80.60 79.73 80.00 0.0M
2025-07-22 79.35 79.72 79.35 79.72 0.0M
2025-07-21 79.85 79.95 79.26 79.29 0.0M
2025-07-18 81.47 81.47 79.54 79.62 0.0M
2025-07-17 79.66 81.83 79.66 81.61 0.0M
2025-07-16 78.63 79.93 78.63 79.93 0.0M
2025-07-15 79.50 79.50 78.82 78.93 0.0M
2025-07-14 79.51 79.89 79.51 79.78 0.0M
2025-07-11 79.34 79.70 78.97 79.36 0.0M
2025-07-10 79.99 80.13 79.43 79.50 0.0M
2025-07-09 80.52 80.52 79.98 79.98 0.0M
2025-07-08 79.94 80.65 79.91 80.65 0.0M
2025-07-07 80.44 80.45 79.62 79.70 0.0M
2025-07-04 80.63 80.66 80.40 80.40 0.0M
2025-07-03 80.88 81.14 80.75 80.75 0.0M
2025-07-02 79.71 80.84 79.32 80.76 0.0M
2025-06-30 79.55 79.61 78.90 79.48 0.0M
2025-06-27 79.39 80.39 78.65 79.14 0.0M
2025-06-26 78.63 79.01 78.63 79.01 0.0M
2025-06-25 78.53 78.53 77.25 77.94 0.0M
2025-06-24 78.48 78.76 77.95 78.50 0.0M
2025-06-23 77.98 78.41 77.80 78.40 0.0M
2025-06-20 77.14 77.85 76.64 77.83 0.0M
2025-06-19 77.04 77.09 77.01 77.09 0.0M
2025-06-18 78.13 78.17 77.33 77.33 0.0M
2025-06-17 78.00 78.17 77.65 77.68 0.0M
2025-06-16 78.36 78.61 77.74 78.22 0.0M
2025-06-13 77.09 78.35 77.09 77.66 0.0M
2025-06-12 78.20 78.49 78.05 78.05 0.0M
2025-06-11 77.96 78.69 77.93 78.60 0.0M
2025-06-10 77.90 78.02 77.72 77.74 0.0M
2025-06-09 78.05 78.08 77.59 77.92 0.0M
2025-06-06 77.51 78.26 77.33 78.19 0.5M
2025-06-05 78.07 78.48 77.93 78.00 0.0M
2025-06-04 78.73 79.08 78.63 78.64 0.0M
2025-06-03 78.92 79.01 77.88 78.72 0.0M
2025-06-02 80.17 80.17 78.97 79.50 0.0M
2025-05-30 80.45 80.45 79.80 80.02 0.0M
2025-05-29 79.99 79.99 79.70 79.70 0.0M
2025-05-28 80.10 80.47 79.69 79.69 0.0M
2025-05-27 79.86 80.25 79.72 80.15 0.0M
2025-05-26 78.78 79.15 78.78 78.80 0.0M
2025-05-23 79.14 79.35 78.71 78.72 0.0M
2025-05-22 78.57 79.31 78.49 78.57 0.0M
2025-05-21 79.45 79.96 77.89 78.26 0.0M
2025-05-20 78.78 79.22 78.62 78.68 0.0M
2025-05-16 77.75 78.39 77.75 78.34 0.0M
2025-05-15 77.26 77.33 77.20 77.33 0.0M
2025-05-14 76.00 76.57 75.64 76.57 0.0M
2025-05-13 77.45 77.49 76.41 76.41 0.0M
2025-05-12 79.75 79.88 77.87 78.46 0.0M
2025-05-09 77.28 78.54 77.00 78.09 0.0M
2025-05-08 73.47 77.04 73.47 76.98 0.0M
2025-05-07 71.86 72.07 71.86 71.88 0.0M
2025-05-06 71.21 71.33 70.50 71.24 0.0M
2025-05-05 70.70 70.70 70.46 70.46 0.0M
2025-05-02 71.90 71.90 70.89 70.95 0.0M
2025-05-01 72.12 72.22 71.21 71.21 0.0M
2025-04-30 71.51 72.15 70.76 72.15 0.0M
2025-04-29 71.54 72.01 71.16 71.65 0.0M
2025-04-28 70.15 71.05 70.15 70.91 0.0M
2025-04-25 69.87 70.36 69.30 70.12 0.0M
2025-04-24 68.30 69.49 68.02 69.49 0.0M
2025-04-23 69.60 69.60 68.07 68.26 0.0M
2025-04-22 68.87 69.12 68.49 68.60 0.0M
2025-04-21 68.04 68.43 67.95 68.43 0.0M
2025-04-17 68.59 69.00 67.68 68.69 0.0M
2025-04-16 68.19 69.00 68.19 68.87 0.0M
2025-04-15 68.53 68.53 67.40 68.01 0.0M
2025-04-14 67.85 68.33 67.78 68.33 0.0M
2025-04-11 65.65 67.83 65.65 67.81 0.0M
2025-04-10 67.11 67.11 65.10 65.69 0.0M
2025-04-09 66.48 68.27 66.00 68.18 0.0M
2025-04-08 68.02 68.02 65.13 65.81 0.0M
2025-04-07 66.73 68.78 65.97 67.01 0.0M
2025-04-04 68.92 69.24 67.23 67.78 0.0M
2025-04-03 69.02 70.23 68.15 70.21 0.0M
2025-04-02 69.96 69.96 69.01 69.76 0.0M
2025-04-01 69.90 70.14 69.00 69.44 0.0M
2025-03-31 69.46 70.49 69.16 70.31 0.0M
2025-03-28 70.40 70.45 69.25 69.33 0.0M
2025-03-27 70.57 70.93 70.34 70.44 0.0M
2025-03-26 71.82 71.82 70.87 71.11 0.0M
2025-03-25 71.59 71.74 71.44 71.61 0.0M
2025-03-24 72.20 72.29 71.84 72.09 0.0M
2025-03-21 71.57 71.72 71.04 71.40 0.0M
2025-03-20 72.61 72.83 72.02 72.02 0.0M
2025-03-19 71.99 73.36 71.64 73.23 0.0M
2025-03-18 72.05 72.05 70.69 71.22 0.0M
2025-03-17 71.46 72.43 71.13 71.80 0.1M
2025-03-14 71.03 71.90 70.90 71.84 0.0M
2025-03-13 70.85 71.42 70.28 70.31 0.0M
2025-03-12 71.62 71.62 70.86 71.29 0.0M
2025-03-11 73.25 73.56 70.93 71.00 0.0M
2025-03-10 74.19 74.57 73.22 73.43 0.0M
2025-03-07 71.77 74.95 71.77 74.79 0.0M
2025-03-06 71.06 72.65 71.05 72.01 0.0M
2025-03-05 72.38 73.17 71.53 71.53 0.0M
2025-03-04 72.60 73.10 71.54 72.35 0.0M
2025-03-03 74.28 74.59 73.45 73.51 0.0M
2025-02-28 73.91 74.44 73.78 74.24 0.0M
2025-02-27 73.73 74.69 73.72 73.86 0.0M
2025-02-26 74.53 74.53 73.42 73.84 0.0M
2025-02-25 73.68 74.65 73.03 74.55 0.0M
2025-02-24 72.24 73.25 71.99 72.66 0.1M
2025-02-21 74.21 74.52 72.05 72.95 0.0M
2025-02-20 71.45 74.00 70.56 73.97 0.0M
2025-02-19 69.57 70.89 69.44 70.59 0.0M
2025-02-18 69.89 70.72 69.81 70.57 0.0M
2025-02-14 70.87 70.99 69.74 69.90 0.0M
2025-02-13 71.01 71.01 70.36 70.73 0.0M
2025-02-12 69.51 70.75 69.50 70.30 0.1M
2025-02-11 69.08 69.67 68.83 69.67 0.0M
2025-02-10 69.44 69.79 69.18 69.40 0.0M
2025-02-07 69.85 69.85 68.68 68.99 0.0M
2025-02-06 71.47 71.77 69.53 69.74 0.0M
2025-02-05 71.11 71.30 70.60 71.09 0.0M
2025-02-04 71.52 71.76 71.35 71.37 0.0M
2025-02-03 70.36 71.55 69.94 71.25 0.0M
2025-01-31 72.77 73.41 71.77 72.17 0.0M
2025-01-30 73.30 73.98 73.30 73.60 0.0M
2025-01-29 73.60 73.81 72.50 73.30 0.0M
2025-01-28 74.44 74.71 72.95 73.30 0.0M
2025-01-27 74.64 75.01 74.10 74.61 0.0M
2025-01-24 75.31 75.48 74.65 74.80 0.0M
2025-01-23 74.12 75.28 74.12 75.28 0.0M
2025-01-22 73.05 74.35 72.93 74.24 0.0M
2025-01-21 71.52 73.10 71.31 73.00 0.1M
2025-01-20 71.71 72.06 71.64 71.85 0.0M
2025-01-17 72.47 72.47 71.31 71.40 0.0M
2025-01-16 72.66 72.66 71.78 72.08 0.0M
2025-01-15 72.41 72.41 71.81 72.23 0.0M
2025-01-14 71.70 71.94 70.90 71.29 0.0M
2025-01-13 71.65 72.55 71.65 71.85 0.1M
2025-01-10 72.15 72.88 72.00 72.61 0.1M
2025-01-09 72.70 73.12 72.10 73.00 0.0M
2025-01-08 72.05 72.94 72.00 72.69 0.0M
2025-01-07 71.54 72.20 71.51 72.07 0.0M
2025-01-06 72.99 72.99 71.40 71.45 0.0M
2025-01-03 74.17 74.17 72.82 73.00 0.0M
2025-01-02 74.51 74.67 73.62 73.62 0.0M