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 |
---|---|---|---|---|---|
2021/12/30 | 243 | 243 | 240 | 242 | 5,600 |
2021/12/29 | 231 | 245 | 230 | 242 | 23,500 |
2021/12/28 | 235 | 237 | 228 | 232 | 27,600 |
2021/12/27 | 236 | 238 | 233 | 236 | 25,400 |
2021/12/24 | 247 | 247 | 233 | 236 | 35,800 |
2021/12/23 | 255 | 260 | 242 | 242 | 37,000 |
2021/12/22 | 262 | 264 | 247 | 257 | 95,600 |
2021/12/21 | 235 | 286 | 235 | 270 | 585,200 |
2021/12/20 | 229 | 232 | 225 | 228 | 15,600 |
2021/12/17 | 232 | 232 | 230 | 232 | 5,300 |
2021/12/16 | 235 | 235 | 231 | 232 | 5,700 |
2021/12/15 | 236 | 236 | 233 | 234 | 3,900 |
2021/12/14 | 237 | 238 | 233 | 234 | 6,300 |
2021/12/13 | 251 | 251 | 234 | 243 | 14,100 |
2021/12/10 | 250 | 254 | 245 | 247 | 16,500 |
2021/12/09 | 240 | 250 | 240 | 250 | 14,100 |
2021/12/08 | 232 | 240 | 232 | 240 | 14,800 |
2021/12/07 | 226 | 231 | 226 | 230 | 4,300 |
2021/12/06 | 232 | 232 | 226 | 228 | 11,000 |
2021/12/03 | 233 | 234 | 231 | 234 | 10,000 |
2021/12/02 | 235 | 235 | 233 | 233 | 26,000 |
2021/12/01 | 235 | 240 | 230 | 235 | 20,000 |
2021/11/30 | 259 | 259 | 240 | 240 | 22,200 |
2021/11/29 | 262 | 262 | 259 | 259 | 28,500 |
2021/11/26 | 272 | 272 | 263 | 265 | 17,300 |
2021/11/25 | 278 | 278 | 274 | 274 | 5,600 |
2021/11/24 | 279 | 279 | 276 | 277 | 3,200 |
2021/11/22 | 281 | 281 | 279 | 279 | 4,900 |
2021/11/19 | 284 | 285 | 283 | 283 | 2,900 |
2021/11/18 | 284 | 284 | 283 | 283 | 1,400 |
2021/11/17 | 283 | 286 | 283 | 284 | 2,600 |
2021/11/16 | 288 | 289 | 287 | 287 | 2,800 |
2021/11/15 | 288 | 290 | 286 | 288 | 4,800 |
2021/11/12 | 287 | 289 | 286 | 289 | 4,200 |
2021/11/11 | 287 | 288 | 286 | 287 | 5,100 |
2021/11/10 | 285 | 288 | 285 | 286 | 3,100 |
2021/11/09 | 285 | 288 | 284 | 285 | 3,100 |
2021/11/08 | 285 | 288 | 285 | 285 | 8,500 |
2021/11/05 | 287 | 288 | 287 | 287 | 5,900 |
2021/11/04 | 288 | 288 | 286 | 288 | 7,500 |
2021/11/02 | 288 | 289 | 286 | 286 | 5,400 |
2021/11/01 | 287 | 288 | 286 | 288 | 3,400 |
2021/10/29 | 285 | 287 | 285 | 287 | 5,500 |
2021/10/28 | 282 | 287 | 282 | 284 | 8,200 |
2021/10/27 | 285 | 285 | 280 | 282 | 4,000 |
2021/10/26 | 281 | 284 | 277 | 283 | 8,200 |
2021/10/25 | 284 | 288 | 278 | 281 | 18,000 |
2021/10/22 | 279 | 290 | 279 | 288 | 12,100 |
2021/10/21 | 286 | 287 | 280 | 280 | 10,500 |
2021/10/20 | 286 | 290 | 284 | 285 | 10,100 |
2021/10/19 | 278 | 285 | 277 | 285 | 10,600 |
2021/10/18 | 283 | 285 | 282 | 282 | 7,900 |
2021/10/15 | 282 | 283 | 281 | 281 | 1,800 |
2021/10/14 | 281 | 282 | 279 | 282 | 2,100 |
2021/10/13 | 287 | 287 | 280 | 282 | 2,800 |
2021/10/12 | 283 | 283 | 281 | 283 | 4,000 |
2021/10/11 | 279 | 284 | 279 | 284 | 6,600 |
2021/10/08 | 281 | 282 | 276 | 280 | 9,900 |
2021/10/07 | 285 | 285 | 280 | 281 | 10,900 |
2021/10/06 | 286 | 289 | 286 | 286 | 5,100 |
2021/10/05 | 293 | 293 | 285 | 289 | 19,800 |
2021/10/04 | 295 | 299 | 291 | 297 | 25,700 |
2021/10/01 | 297 | 301 | 293 | 297 | 29,800 |
2021/09/30 | 297 | 297 | 293 | 297 | 13,800 |
2021/09/29 | 291 | 297 | 289 | 295 | 14,700 |
2021/09/28 | 298 | 298 | 287 | 293 | 24,800 |
2021/09/27 | 290 | 296 | 285 | 295 | 21,300 |
2021/09/24 | 283 | 286 | 279 | 284 | 21,200 |
2021/09/22 | 283 | 284 | 274 | 277 | 12,100 |
2021/09/21 | 280 | 286 | 280 | 283 | 20,400 |
2021/09/17 | 284 | 290 | 284 | 287 | 20,400 |
2021/09/16 | 297 | 297 | 286 | 288 | 18,500 |
2021/09/15 | 298 | 298 | 293 | 295 | 10,500 |
2021/09/14 | 294 | 295 | 292 | 295 | 14,900 |
2021/09/13 | 293 | 294 | 292 | 294 | 7,800 |
2021/09/10 | 290 | 294 | 290 | 294 | 12,100 |
2021/09/09 | 292 | 292 | 288 | 290 | 7,000 |
2021/09/08 | 293 | 296 | 292 | 294 | 11,900 |
2021/09/07 | 293 | 296 | 288 | 296 | 17,700 |
2021/09/06 | 290 | 294 | 290 | 293 | 18,200 |
2021/09/03 | 289 | 289 | 284 | 287 | 5,700 |
2021/09/02 | 285 | 285 | 282 | 282 | 4,200 |
2021/09/01 | 288 | 293 | 279 | 285 | 24,000 |
2021/08/31 | 280 | 282 | 275 | 282 | 16,500 |
2021/08/30 | 279 | 298 | 272 | 272 | 73,100 |
2021/08/27 | 263 | 270 | 263 | 267 | 26,200 |
2021/08/26 | 265 | 266 | 261 | 266 | 17,100 |
2021/08/25 | 266 | 269 | 265 | 265 | 10,000 |
2021/08/24 | 271 | 275 | 267 | 268 | 16,900 |
2021/08/23 | 271 | 274 | 271 | 274 | 8,400 |
2021/08/20 | 281 | 281 | 271 | 272 | 26,700 |
2021/08/19 | 284 | 284 | 281 | 282 | 3,700 |
2021/08/18 | 288 | 288 | 283 | 284 | 4,400 |
2021/08/17 | 287 | 287 | 285 | 285 | 4,400 |
2021/08/16 | 286 | 287 | 286 | 286 | 6,200 |
2021/08/13 | 286 | 289 | 285 | 289 | 3,700 |
2021/08/12 | 287 | 289 | 285 | 285 | 9,500 |
2021/08/11 | 286 | 287 | 286 | 287 | 12,600 |
2021/08/10 | 286 | 288 | 286 | 286 | 9,400 |
2021/08/06 | 289 | 290 | 287 | 288 | 10,000 |
2021/08/05 | 291 | 294 | 290 | 290 | 8,400 |
2021/08/04 | 295 | 297 | 293 | 295 | 7,000 |
2021/08/03 | 294 | 296 | 293 | 295 | 4,800 |
2021/08/02 | 297 | 297 | 291 | 295 | 10,700 |
2021/07/30 | 300 | 301 | 290 | 292 | 16,600 |
2021/07/29 | 288 | 294 | 287 | 294 | 10,300 |
2021/07/28 | 290 | 290 | 287 | 289 | 9,600 |
2021/07/27 | 292 | 292 | 288 | 290 | 7,500 |
2021/07/26 | 295 | 295 | 290 | 290 | 7,200 |
2021/07/21 | 297 | 297 | 288 | 289 | 4,800 |
2021/07/20 | 296 | 296 | 288 | 288 | 15,600 |
2021/07/19 | 298 | 298 | 293 | 295 | 5,100 |
2021/07/16 | 289 | 299 | 289 | 297 | 12,400 |
2021/07/15 | 300 | 300 | 290 | 290 | 21,200 |
2021/07/14 | 294 | 325 | 293 | 295 | 172,700 |
2021/07/13 | 287 | 292 | 285 | 286 | 12,700 |
2021/07/12 | 290 | 290 | 285 | 286 | 17,300 |
2021/07/09 | 291 | 294 | 285 | 291 | 11,200 |
2021/07/08 | 291 | 295 | 286 | 291 | 27,300 |
2021/07/07 | 292 | 297 | 292 | 293 | 14,700 |
2021/07/06 | 294 | 296 | 293 | 294 | 21,200 |
2021/07/05 | 314 | 314 | 295 | 298 | 82,400 |
2021/07/02 | 303 | 350 | 302 | 314 | 572,200 |
2021/07/01 | 305 | 305 | 295 | 295 | 11,800 |
2021/06/30 | 295 | 310 | 295 | 301 | 51,600 |
2021/06/29 | 294 | 294 | 287 | 287 | 12,200 |
2021/06/28 | 292 | 293 | 290 | 293 | 2,900 |
2021/06/25 | 289 | 292 | 289 | 291 | 5,300 |
2021/06/24 | 298 | 298 | 289 | 289 | 9,700 |
2021/06/23 | 304 | 304 | 296 | 297 | 8,600 |
2021/06/22 | 307 | 307 | 298 | 305 | 17,300 |
2021/06/21 | 308 | 310 | 297 | 299 | 32,700 |
2021/06/18 | 309 | 315 | 308 | 312 | 19,800 |
2021/06/17 | 300 | 303 | 299 | 303 | 6,700 |
2021/06/16 | 302 | 304 | 298 | 299 | 6,300 |
2021/06/15 | 310 | 313 | 298 | 299 | 27,600 |
2021/06/14 | 306 | 313 | 306 | 310 | 20,000 |
2021/06/11 | 309 | 309 | 301 | 306 | 20,800 |
2021/06/10 | 314 | 314 | 306 | 309 | 30,900 |
2021/06/09 | 302 | 315 | 300 | 311 | 73,300 |
2021/06/08 | 300 | 301 | 296 | 301 | 11,300 |
2021/06/07 | 301 | 301 | 298 | 299 | 10,800 |
2021/06/04 | 299 | 301 | 298 | 301 | 14,900 |
2021/06/03 | 297 | 299 | 296 | 299 | 4,100 |
2021/06/02 | 293 | 296 | 292 | 296 | 6,300 |
2021/06/01 | 294 | 294 | 291 | 293 | 2,900 |
2021/05/31 | 292 | 294 | 291 | 291 | 8,200 |
2021/05/28 | 286 | 294 | 286 | 294 | 21,300 |
2021/05/27 | 288 | 290 | 284 | 284 | 10,300 |
2021/05/26 | 285 | 288 | 282 | 287 | 9,600 |
2021/05/25 | 287 | 289 | 284 | 285 | 5,500 |
2021/05/24 | 285 | 288 | 285 | 287 | 3,700 |
2021/05/21 | 280 | 288 | 279 | 285 | 8,800 |
2021/05/20 | 287 | 289 | 279 | 279 | 15,800 |
2021/05/19 | 285 | 289 | 284 | 289 | 7,900 |
2021/05/18 | 281 | 288 | 281 | 288 | 11,400 |
2021/05/17 | 280 | 282 | 277 | 281 | 8,500 |
2021/05/14 | 289 | 289 | 284 | 284 | 8,900 |
2021/05/13 | 282 | 287 | 282 | 283 | 4,700 |
2021/05/12 | 287 | 289 | 282 | 282 | 4,700 |
2021/05/11 | 288 | 288 | 285 | 286 | 4,200 |
2021/05/10 | 286 | 290 | 284 | 286 | 4,600 |
2021/05/07 | 291 | 291 | 285 | 285 | 3,700 |
2021/05/06 | 290 | 292 | 284 | 284 | 7,600 |
2021/04/30 | 289 | 289 | 284 | 287 | 12,900 |
2021/04/28 | 279 | 287 | 279 | 287 | 12,100 |
2021/04/27 | 273 | 280 | 273 | 278 | 4,900 |
2021/04/26 | 280 | 285 | 271 | 271 | 17,400 |
2021/04/23 | 279 | 284 | 278 | 280 | 13,300 |
2021/04/22 | 280 | 280 | 274 | 279 | 8,400 |
2021/04/21 | 272 | 277 | 272 | 272 | 7,900 |
2021/04/20 | 272 | 278 | 272 | 276 | 10,900 |
2021/04/19 | 272 | 275 | 272 | 273 | 4,400 |
2021/04/16 | 278 | 278 | 271 | 271 | 6,600 |
2021/04/15 | 276 | 279 | 273 | 273 | 12,900 |
2021/04/14 | 279 | 280 | 277 | 277 | 7,400 |
2021/04/13 | 280 | 281 | 279 | 280 | 4,100 |
2021/04/12 | 283 | 283 | 279 | 280 | 5,200 |
2021/04/09 | 281 | 288 | 281 | 282 | 8,200 |
2021/04/08 | 293 | 293 | 280 | 280 | 19,900 |
2021/04/07 | 292 | 295 | 287 | 288 | 19,200 |
2021/04/06 | 303 | 303 | 291 | 291 | 15,100 |
2021/04/05 | 288 | 304 | 288 | 297 | 70,000 |
2021/04/02 | 304 | 307 | 300 | 303 | 42,200 |
2021/04/01 | 299 | 305 | 296 | 303 | 14,500 |
2021/03/31 | 300 | 301 | 296 | 296 | 18,300 |
2021/03/30 | 300 | 300 | 297 | 300 | 9,500 |
2021/03/29 | 298 | 298 | 290 | 298 | 21,300 |
2021/03/26 | 295 | 295 | 291 | 294 | 13,500 |
2021/03/25 | 300 | 300 | 295 | 298 | 10,000 |
2021/03/24 | 295 | 296 | 292 | 295 | 10,000 |
2021/03/23 | 300 | 301 | 297 | 298 | 7,200 |
2021/03/22 | 302 | 303 | 296 | 302 | 23,100 |
2021/03/19 | 307 | 307 | 292 | 302 | 27,700 |
2021/03/18 | 306 | 306 | 299 | 304 | 23,900 |
2021/03/17 | 302 | 305 | 299 | 301 | 29,300 |
2021/03/16 | 298 | 302 | 297 | 302 | 14,100 |
2021/03/15 | 293 | 301 | 293 | 297 | 24,700 |
2021/03/12 | 291 | 294 | 288 | 291 | 35,000 |
2021/03/11 | 298 | 298 | 288 | 291 | 22,500 |
2021/03/10 | 300 | 302 | 290 | 298 | 39,600 |
2021/03/09 | 287 | 294 | 284 | 292 | 27,200 |
2021/03/08 | 288 | 288 | 279 | 284 | 21,000 |
2021/03/05 | 284 | 284 | 277 | 284 | 12,100 |
2021/03/04 | 284 | 284 | 281 | 284 | 12,200 |
2021/03/03 | 286 | 286 | 281 | 283 | 14,500 |
2021/03/02 | 291 | 291 | 280 | 280 | 28,400 |
2021/03/01 | 297 | 298 | 283 | 286 | 43,100 |
2021/02/26 | 295 | 300 | 290 | 300 | 31,600 |
2021/02/25 | 307 | 307 | 295 | 297 | 31,700 |
2021/02/24 | 298 | 303 | 295 | 301 | 67,600 |
2021/02/22 | 297 | 297 | 290 | 294 | 17,200 |
2021/02/19 | 298 | 298 | 290 | 293 | 13,600 |
2021/02/18 | 295 | 299 | 291 | 298 | 34,300 |
2021/02/17 | 279 | 293 | 279 | 293 | 26,100 |
2021/02/16 | 283 | 284 | 277 | 277 | 18,400 |
2021/02/15 | 290 | 291 | 281 | 283 | 16,600 |
2021/02/12 | 292 | 293 | 285 | 292 | 25,700 |
2021/02/10 | 293 | 297 | 288 | 292 | 23,600 |
2021/02/09 | 290 | 299 | 290 | 293 | 33,900 |
2021/02/08 | 285 | 296 | 279 | 288 | 47,500 |
2021/02/05 | 268 | 281 | 267 | 281 | 36,800 |
2021/02/04 | 265 | 269 | 264 | 267 | 18,800 |
2021/02/03 | 269 | 271 | 262 | 265 | 28,500 |
2021/02/02 | 268 | 270 | 265 | 265 | 28,400 |
2021/02/01 | 270 | 272 | 265 | 270 | 88,200 |
2021/01/29 | 267 | 331 | 267 | 283 | 1,198,300 |
2021/01/28 | 265 | 269 | 259 | 259 | 22,900 |
2021/01/27 | 266 | 267 | 261 | 261 | 9,100 |
2021/01/26 | 268 | 269 | 264 | 266 | 3,400 |
2021/01/25 | 263 | 269 | 263 | 263 | 7,800 |
2021/01/22 | 270 | 270 | 265 | 265 | 4,800 |
2021/01/21 | 268 | 269 | 267 | 269 | 3,100 |
2021/01/20 | 272 | 272 | 268 | 268 | 5,100 |
2021/01/19 | 268 | 271 | 268 | 271 | 3,700 |
2021/01/18 | 269 | 269 | 266 | 268 | 1,900 |
2021/01/15 | 264 | 268 | 264 | 268 | 6,600 |
2021/01/14 | 259 | 265 | 259 | 265 | 7,300 |
2021/01/13 | 263 | 274 | 263 | 270 | 7,700 |
2021/01/12 | 272 | 272 | 262 | 262 | 15,800 |
2021/01/08 | 272 | 274 | 270 | 271 | 16,500 |
2021/01/07 | 268 | 272 | 268 | 272 | 7,000 |
2021/01/06 | 261 | 266 | 261 | 266 | 4,300 |
2021/01/05 | 266 | 270 | 262 | 264 | 5,300 |
2021/01/04 | 257 | 268 | 255 | 264 | 21,500 |