日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クラウディアホールディングス(3607)の株価時系列情報

クラウディアホールディングス(3607)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 1,024 1,049 1,024 1,049 1,200
2011/12/29 1,005 1,024 1,005 1,024 700
2011/12/28 998 1,017 998 1,005 900
2011/12/27 998 1,001 998 998 800
2011/12/26 994 994 993 994 700
2011/12/22 999 1,020 996 996 1,200
2011/12/21 1,020 1,020 991 1,001 1,500
2011/12/20 1,025 1,025 1,000 1,019 3,800
2011/12/19 991 999 983 999 2,200
2011/12/16 997 997 997 997 100
2011/12/15 990 998 983 987 1,800
2011/12/14 1,000 1,000 991 991 1,500
2011/12/13 1,010 1,016 995 996 2,800
2011/12/12 1,055 1,055 1,015 1,015 7,500
2011/12/09 996 1,012 996 1,005 4,400
2011/12/08 1,006 1,020 999 1,020 1,500
2011/12/07 1,001 1,011 1,001 1,004 1,500
2011/12/06 1,020 1,020 1,000 1,000 2,700
2011/12/05 1,000 1,016 1,000 1,008 1,700
2011/12/02 999 999 985 993 1,500
2011/12/01 999 1,000 990 1,000 1,400
2011/11/30 998 998 976 976 2,000
2011/11/29 974 983 974 983 1,900
2011/11/28 966 985 966 971 1,600
2011/11/25 969 983 969 969 2,200
2011/11/24 961 984 955 960 6,400
2011/11/22 976 976 961 961 1,400
2011/11/21 965 965 961 962 2,500
2011/11/18 971 980 970 975 2,200
2011/11/17 974 982 967 975 1,800
2011/11/16 999 999 974 974 900
2011/11/15 993 994 993 994 500
2011/11/14 979 979 979 979 100
2011/11/11 970 972 970 971 1,800
2011/11/10 970 990 970 990 1,800
2011/11/09 972 983 971 981 1,500
2011/11/08 981 1,003 975 997 5,100
2011/11/07 1,017 1,017 973 981 2,800
2011/11/04 1,005 1,017 1,001 1,017 1,800
2011/11/02 1,006 1,007 1,001 1,004 1,500
2011/11/01 1,021 1,021 1,006 1,007 1,700
2011/10/31 1,011 1,047 1,000 1,021 2,700
2011/10/28 1,001 1,027 1,000 1,005 7,100
2011/10/27 1,009 1,009 991 1,000 1,300
2011/10/26 1,022 1,022 1,000 1,009 900
2011/10/25 1,004 1,024 1,004 1,020 500
2011/10/24 1,006 1,050 1,002 1,007 5,300
2011/10/21 1,029 1,029 1,017 1,025 800
2011/10/20 1,068 1,068 1,021 1,021 2,200
2011/10/19 1,034 1,039 1,034 1,039 800
2011/10/18 1,046 1,051 1,033 1,033 2,300
2011/10/17 1,070 1,070 1,050 1,064 2,000
2011/10/14 1,080 1,080 1,052 1,052 2,900
2011/10/13 1,090 1,090 1,080 1,080 200
2011/10/12 1,083 1,090 1,076 1,076 3,200
2011/10/11 1,081 1,109 1,081 1,095 1,400
2011/10/07 1,082 1,082 1,060 1,060 700
2011/10/06 1,130 1,130 1,086 1,086 1,800
2011/10/05 1,130 1,130 1,051 1,119 3,400
2011/10/04 1,111 1,118 1,107 1,118 4,800
2011/10/03 1,190 1,190 1,161 1,161 2,700
2011/09/30 1,229 1,229 1,206 1,219 2,200
2011/09/29 1,141 1,180 1,136 1,180 1,100
2011/09/28 1,120 1,147 1,120 1,147 1,500
2011/09/27 1,111 1,125 1,104 1,125 3,100
2011/09/26 1,112 1,120 1,110 1,110 900
2011/09/22 1,126 1,126 1,125 1,125 1,100
2011/09/21 1,144 1,144 1,133 1,134 1,500
2011/09/20 1,175 1,175 1,103 1,146 2,800
2011/09/16 1,180 1,180 1,151 1,175 2,000
2011/09/15 1,176 1,176 1,140 1,146 3,500
2011/09/14 1,151 1,178 1,146 1,146 3,000
2011/09/13 1,150 1,164 1,150 1,154 1,200
2011/09/12 1,159 1,159 1,151 1,152 800
2011/09/09 1,175 1,190 1,174 1,189 3,700
2011/09/08 1,150 1,176 1,150 1,176 600
2011/09/07 1,190 1,192 1,150 1,150 3,600
2011/09/06 1,152 1,174 1,145 1,174 2,500
2011/09/05 1,155 1,160 1,150 1,154 4,400
2011/09/02 1,156 1,160 1,155 1,156 1,800
2011/09/01 1,162 1,163 1,153 1,156 2,400
2011/08/31 1,170 1,170 1,150 1,164 6,000
2011/08/30 1,224 1,224 1,164 1,198 6,400
2011/08/29 1,193 1,218 1,150 1,218 6,000
2011/08/26 1,255 1,255 1,225 1,248 4,900
2011/08/25 1,241 1,241 1,215 1,235 2,200
2011/08/24 1,255 1,264 1,211 1,211 6,200
2011/08/23 1,267 1,267 1,250 1,255 4,800
2011/08/22 1,268 1,268 1,243 1,243 5,800
2011/08/19 1,246 1,255 1,242 1,255 6,000
2011/08/18 1,270 1,270 1,249 1,260 2,400
2011/08/17 1,250 1,255 1,230 1,247 4,300
2011/08/16 1,232 1,237 1,223 1,237 4,200
2011/08/15 1,228 1,240 1,228 1,232 1,600
2011/08/12 1,208 1,220 1,207 1,220 1,900
2011/08/11 1,189 1,223 1,189 1,206 10,300
2011/08/10 1,307 1,307 1,250 1,279 7,800
2011/08/09 1,190 1,310 1,188 1,308 15,200
2011/08/08 1,190 1,196 1,186 1,196 6,000
2011/08/05 1,192 1,196 1,185 1,188 5,000
2011/08/04 1,202 1,209 1,199 1,200 8,800
2011/08/03 1,217 1,217 1,202 1,202 3,100
2011/08/02 1,202 1,219 1,200 1,217 6,000
2011/08/01 1,200 1,220 1,199 1,201 6,200
2011/07/29 1,200 1,224 1,199 1,207 8,500
2011/07/28 1,216 1,225 1,205 1,225 4,300
2011/07/27 1,206 1,220 1,201 1,217 3,800
2011/07/26 1,210 1,216 1,208 1,208 1,900
2011/07/25 1,217 1,217 1,209 1,210 1,800
2011/07/22 1,196 1,210 1,195 1,210 3,400
2011/07/21 1,207 1,207 1,195 1,195 2,100
2011/07/20 1,199 1,222 1,195 1,200 5,600
2011/07/19 1,191 1,197 1,180 1,186 3,500
2011/07/15 1,192 1,207 1,191 1,191 4,700
2011/07/14 1,210 1,210 1,192 1,194 2,900
2011/07/13 1,219 1,219 1,210 1,210 2,000
2011/07/12 1,215 1,215 1,200 1,207 2,300
2011/07/11 1,197 1,214 1,197 1,214 2,000
2011/07/08 1,212 1,212 1,200 1,200 1,700
2011/07/07 1,200 1,208 1,200 1,208 2,400
2011/07/06 1,200 1,209 1,198 1,209 4,600
2011/07/05 1,225 1,225 1,200 1,200 2,400
2011/07/04 1,240 1,240 1,180 1,220 9,200
2011/07/01 1,243 1,260 1,243 1,247 3,200
2011/06/30 1,216 1,240 1,211 1,240 2,800
2011/06/29 1,217 1,219 1,195 1,219 1,500
2011/06/28 1,205 1,210 1,180 1,188 1,900
2011/06/27 1,179 1,194 1,170 1,194 1,600
2011/06/24 1,187 1,187 1,185 1,185 300
2011/06/23 1,154 1,179 1,154 1,179 500
2011/06/22 1,152 1,183 1,150 1,183 2,200
2011/06/21 1,165 1,166 1,165 1,166 200
2011/06/20 1,160 1,160 1,160 1,160 1,500
2011/06/17 1,150 1,164 1,150 1,164 1,200
2011/06/16 1,146 1,157 1,146 1,153 600
2011/06/15 1,144 1,162 1,144 1,160 700
2011/06/14 1,150 1,164 1,150 1,157 900
2011/06/13 1,145 1,150 1,145 1,150 800
2011/06/10 1,183 1,183 1,143 1,143 5,000
2011/06/09 1,149 1,153 1,149 1,149 600
2011/06/08 1,142 1,166 1,142 1,148 1,600
2011/06/07 1,158 1,158 1,146 1,146 300
2011/06/06 1,187 1,187 1,157 1,157 1,100
2011/06/03 1,155 1,157 1,155 1,157 700
2011/06/02 1,165 1,165 1,145 1,146 1,300
2011/06/01 1,170 1,170 1,160 1,160 1,100
2011/05/31 1,191 1,200 1,142 1,160 5,800
2011/05/30 1,130 1,140 1,130 1,135 900
2011/05/27 1,132 1,135 1,125 1,126 900
2011/05/26 1,135 1,135 1,120 1,132 600
2011/05/25 1,120 1,121 1,120 1,121 600
2011/05/24 1,130 1,130 1,120 1,120 1,600
2011/05/23 1,125 1,138 1,122 1,138 1,600
2011/05/20 1,167 1,167 1,133 1,133 2,700
2011/05/19 1,120 1,123 1,112 1,112 1,900
2011/05/18 1,107 1,137 1,107 1,117 1,500
2011/05/17 1,115 1,141 1,115 1,117 500
2011/05/16 1,144 1,154 1,116 1,116 1,700
2011/05/13 1,131 1,144 1,117 1,144 1,500
2011/05/12 1,145 1,172 1,140 1,143 1,300
2011/05/11 1,170 1,191 1,161 1,163 1,600
2011/05/10 1,235 1,235 1,164 1,192 2,400
2011/05/09 1,200 1,200 1,152 1,152 800
2011/05/06 1,178 1,185 1,175 1,175 1,600
2011/05/02 1,145 1,160 1,145 1,152 2,300
2011/04/28 1,150 1,150 1,122 1,145 3,600
2011/04/27 1,140 1,146 1,120 1,145 2,300
2011/04/26 1,118 1,135 1,114 1,135 2,000
2011/04/25 1,122 1,122 1,118 1,118 300
2011/04/22 1,120 1,122 1,120 1,122 400
2011/04/21 1,115 1,140 1,115 1,119 1,200
2011/04/20 1,139 1,148 1,115 1,121 2,700
2011/04/19 1,133 1,133 1,132 1,133 700
2011/04/18 1,139 1,139 1,127 1,138 1,200
2011/04/15 1,120 1,138 1,120 1,121 1,500
2011/04/14 1,151 1,151 1,121 1,121 1,800
2011/04/13 1,135 1,150 1,121 1,121 1,100
2011/04/12 1,167 1,168 1,150 1,150 4,000
2011/04/11 1,150 1,199 1,150 1,197 3,700
2011/04/08 1,121 1,150 1,107 1,150 2,300
2011/04/07 1,114 1,114 1,090 1,091 2,200
2011/04/06 1,147 1,147 1,114 1,114 900
2011/04/05 1,131 1,131 1,117 1,117 3,200
2011/04/04 1,171 1,171 1,131 1,131 3,800
2011/04/01 1,120 1,177 1,108 1,151 8,400
2011/03/31 1,142 1,142 1,106 1,128 3,700
2011/03/30 1,090 1,150 1,076 1,091 2,600
2011/03/29 1,095 1,095 1,059 1,084 1,800
2011/03/28 1,110 1,118 1,062 1,087 1,400
2011/03/25 1,066 1,070 1,050 1,050 3,100
2011/03/24 1,110 1,110 1,068 1,068 3,700
2011/03/23 1,115 1,116 1,110 1,110 2,900
2011/03/22 1,144 1,165 1,103 1,117 4,300
2011/03/18 1,066 1,099 1,050 1,090 4,400
2011/03/17 904 1,050 904 991 8,600
2011/03/16 920 980 920 964 4,800
2011/03/15 1,100 1,100 900 905 6,800
2011/03/14 1,046 1,150 1,046 1,100 5,900
2011/03/11 1,200 1,237 1,200 1,226 6,300
2011/03/10 1,240 1,248 1,204 1,212 6,000
2011/03/09 1,240 1,242 1,231 1,237 4,600
2011/03/08 1,235 1,244 1,231 1,237 3,400
2011/03/07 1,260 1,260 1,240 1,243 7,500
2011/03/04 1,242 1,259 1,242 1,252 4,900
2011/03/03 1,247 1,257 1,245 1,251 1,400
2011/03/02 1,276 1,276 1,252 1,252 3,300
2011/03/01 1,271 1,290 1,250 1,276 7,800
2011/02/28 1,279 1,279 1,252 1,269 4,000
2011/02/25 1,239 1,259 1,230 1,250 6,500
2011/02/24 1,278 1,288 1,269 1,269 4,300
2011/02/23 1,289 1,300 1,286 1,288 4,700
2011/02/22 1,300 1,300 1,286 1,295 5,500
2011/02/21 1,296 1,299 1,287 1,298 6,600
2011/02/18 1,300 1,300 1,286 1,291 3,700
2011/02/17 1,300 1,302 1,291 1,296 5,200
2011/02/16 1,292 1,319 1,292 1,300 3,400
2011/02/15 1,303 1,317 1,289 1,308 6,500
2011/02/14 1,335 1,336 1,305 1,305 5,100
2011/02/10 1,340 1,340 1,324 1,336 4,200
2011/02/09 1,338 1,341 1,325 1,335 4,200
2011/02/08 1,322 1,350 1,322 1,333 4,200
2011/02/07 1,344 1,344 1,316 1,321 4,900
2011/02/04 1,331 1,331 1,300 1,315 3,100
2011/02/03 1,310 1,313 1,301 1,313 1,800
2011/02/02 1,301 1,350 1,301 1,310 6,300
2011/02/01 1,302 1,302 1,290 1,292 2,900
2011/01/31 1,301 1,304 1,284 1,303 5,500
2011/01/28 1,334 1,334 1,313 1,329 4,500
2011/01/27 1,305 1,380 1,305 1,334 5,100
2011/01/26 1,338 1,339 1,318 1,325 2,900
2011/01/25 1,344 1,344 1,316 1,318 8,400
2011/01/24 1,345 1,374 1,320 1,320 7,400
2011/01/21 1,387 1,394 1,350 1,358 11,100
2011/01/20 1,411 1,411 1,386 1,387 14,300
2011/01/19 1,426 1,426 1,407 1,419 9,900
2011/01/18 1,400 1,423 1,400 1,416 12,300
2011/01/17 1,394 1,416 1,394 1,398 11,500
2011/01/14 1,358 1,390 1,358 1,385 15,900
2011/01/13 1,342 1,374 1,329 1,358 24,400
2011/01/12 1,313 1,345 1,313 1,342 20,200
2011/01/11 1,287 1,320 1,287 1,313 21,800
2011/01/07 1,252 1,320 1,250 1,277 38,500
2011/01/06 1,217 1,264 1,217 1,263 25,600
2011/01/05 1,199 1,205 1,160 1,160 6,400
2011/01/04 1,192 1,192 1,172 1,172 2,300

このページの先頭へ