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 |
---|---|---|---|---|---|
2022/12/30 | 292 | 292 | 287 | 291 | 20,500 |
2022/12/29 | 281 | 284 | 281 | 284 | 10,600 |
2022/12/28 | 282 | 288 | 273 | 281 | 35,500 |
2022/12/27 | 286 | 286 | 280 | 282 | 4,200 |
2022/12/26 | 278 | 286 | 278 | 285 | 9,200 |
2022/12/23 | 280 | 282 | 279 | 282 | 15,100 |
2022/12/22 | 278 | 281 | 276 | 281 | 6,200 |
2022/12/21 | 280 | 280 | 276 | 276 | 5,800 |
2022/12/20 | 290 | 291 | 277 | 278 | 38,400 |
2022/12/19 | 289 | 289 | 285 | 286 | 17,600 |
2022/12/16 | 281 | 284 | 281 | 282 | 7,600 |
2022/12/15 | 284 | 285 | 283 | 283 | 4,100 |
2022/12/14 | 286 | 288 | 285 | 285 | 4,600 |
2022/12/13 | 288 | 288 | 286 | 286 | 2,700 |
2022/12/12 | 289 | 290 | 286 | 287 | 9,700 |
2022/12/09 | 285 | 289 | 285 | 289 | 9,700 |
2022/12/08 | 281 | 295 | 278 | 286 | 53,800 |
2022/12/07 | 283 | 283 | 280 | 280 | 8,600 |
2022/12/06 | 283 | 284 | 280 | 282 | 14,700 |
2022/12/05 | 283 | 283 | 280 | 282 | 7,800 |
2022/12/02 | 283 | 283 | 280 | 281 | 9,600 |
2022/12/01 | 286 | 287 | 283 | 283 | 8,000 |
2022/11/30 | 291 | 291 | 285 | 285 | 10,700 |
2022/11/29 | 290 | 290 | 287 | 288 | 11,300 |
2022/11/28 | 289 | 290 | 288 | 288 | 8,300 |
2022/11/25 | 295 | 295 | 285 | 285 | 7,400 |
2022/11/24 | 293 | 295 | 290 | 290 | 16,800 |
2022/11/22 | 288 | 291 | 288 | 291 | 5,300 |
2022/11/21 | 290 | 290 | 287 | 289 | 4,900 |
2022/11/18 | 286 | 290 | 286 | 287 | 55,000 |
2022/11/17 | 287 | 288 | 286 | 287 | 6,700 |
2022/11/16 | 290 | 290 | 286 | 287 | 17,200 |
2022/11/15 | 293 | 293 | 290 | 290 | 14,200 |
2022/11/14 | 293 | 294 | 290 | 290 | 10,900 |
2022/11/11 | 294 | 294 | 288 | 293 | 27,100 |
2022/11/10 | 292 | 296 | 290 | 293 | 8,000 |
2022/11/09 | 293 | 294 | 292 | 294 | 4,600 |
2022/11/08 | 290 | 297 | 289 | 293 | 25,100 |
2022/11/07 | 290 | 290 | 287 | 289 | 17,400 |
2022/11/04 | 294 | 296 | 290 | 290 | 17,700 |
2022/11/02 | 294 | 294 | 287 | 290 | 27,500 |
2022/11/01 | 295 | 295 | 292 | 292 | 2,500 |
2022/10/31 | 293 | 296 | 290 | 294 | 27,200 |
2022/10/28 | 291 | 297 | 291 | 292 | 33,700 |
2022/10/27 | 294 | 294 | 292 | 292 | 7,100 |
2022/10/26 | 298 | 298 | 293 | 295 | 3,900 |
2022/10/25 | 299 | 299 | 293 | 296 | 15,700 |
2022/10/24 | 295 | 298 | 291 | 298 | 15,900 |
2022/10/21 | 291 | 293 | 290 | 290 | 14,500 |
2022/10/20 | 298 | 298 | 290 | 291 | 50,500 |
2022/10/19 | 299 | 307 | 291 | 298 | 68,100 |
2022/10/18 | 296 | 297 | 287 | 291 | 24,100 |
2022/10/17 | 291 | 295 | 290 | 293 | 13,800 |
2022/10/14 | 291 | 297 | 285 | 294 | 74,700 |
2022/10/13 | 289 | 289 | 282 | 284 | 13,900 |
2022/10/12 | 282 | 289 | 278 | 289 | 25,900 |
2022/10/11 | 282 | 286 | 278 | 278 | 63,500 |
2022/10/07 | 299 | 299 | 286 | 287 | 72,800 |
2022/10/06 | 282 | 307 | 281 | 307 | 187,900 |
2022/10/05 | 265 | 298 | 265 | 281 | 191,100 |
2022/10/04 | 266 | 266 | 262 | 263 | 54,500 |
2022/10/03 | 277 | 285 | 262 | 264 | 266,100 |
2022/09/30 | 312 | 312 | 293 | 312 | 472,000 |
2022/09/29 | 297 | 299 | 292 | 299 | 88,400 |
2022/09/28 | 293 | 294 | 285 | 294 | 46,200 |
2022/09/27 | 293 | 300 | 286 | 293 | 108,900 |
2022/09/26 | 290 | 293 | 289 | 291 | 28,100 |
2022/09/22 | 285 | 292 | 285 | 292 | 38,800 |
2022/09/21 | 289 | 289 | 282 | 286 | 34,000 |
2022/09/20 | 289 | 292 | 287 | 289 | 33,000 |
2022/09/16 | 290 | 293 | 287 | 287 | 27,400 |
2022/09/15 | 290 | 292 | 287 | 290 | 38,700 |
2022/09/14 | 284 | 289 | 284 | 287 | 12,100 |
2022/09/13 | 283 | 291 | 283 | 290 | 58,700 |
2022/09/12 | 273 | 284 | 272 | 282 | 64,700 |
2022/09/09 | 270 | 274 | 270 | 273 | 12,500 |
2022/09/08 | 271 | 276 | 268 | 274 | 26,200 |
2022/09/07 | 265 | 269 | 265 | 268 | 12,100 |
2022/09/06 | 269 | 271 | 265 | 265 | 28,300 |
2022/09/05 | 264 | 274 | 264 | 271 | 23,800 |
2022/09/02 | 271 | 272 | 265 | 267 | 29,100 |
2022/09/01 | 276 | 277 | 269 | 271 | 41,900 |
2022/08/31 | 278 | 279 | 277 | 277 | 21,700 |
2022/08/30 | 285 | 285 | 277 | 278 | 142,300 |
2022/08/29 | 292 | 292 | 287 | 289 | 97,100 |
2022/08/26 | 292 | 295 | 291 | 293 | 35,700 |
2022/08/25 | 296 | 297 | 291 | 294 | 31,600 |
2022/08/24 | 294 | 297 | 293 | 295 | 18,400 |
2022/08/23 | 296 | 296 | 290 | 295 | 28,900 |
2022/08/22 | 291 | 296 | 287 | 296 | 36,600 |
2022/08/19 | 289 | 293 | 282 | 291 | 53,700 |
2022/08/18 | 291 | 291 | 286 | 289 | 46,600 |
2022/08/17 | 297 | 297 | 286 | 289 | 79,900 |
2022/08/16 | 290 | 298 | 288 | 297 | 42,300 |
2022/08/15 | 288 | 302 | 287 | 290 | 81,200 |
2022/08/12 | 292 | 293 | 281 | 287 | 61,200 |
2022/08/10 | 278 | 291 | 277 | 289 | 73,000 |
2022/08/09 | 275 | 279 | 274 | 279 | 34,600 |
2022/08/08 | 268 | 276 | 268 | 276 | 53,700 |
2022/08/05 | 264 | 270 | 264 | 267 | 59,300 |
2022/08/04 | 268 | 269 | 264 | 264 | 57,700 |
2022/08/03 | 275 | 275 | 267 | 267 | 95,600 |
2022/08/02 | 287 | 287 | 275 | 277 | 49,200 |
2022/08/01 | 277 | 284 | 277 | 284 | 38,300 |
2022/07/29 | 276 | 288 | 275 | 275 | 137,300 |
2022/07/28 | 275 | 276 | 269 | 273 | 37,200 |
2022/07/27 | 280 | 286 | 275 | 275 | 47,200 |
2022/07/26 | 268 | 283 | 264 | 283 | 127,200 |
2022/07/25 | 285 | 315 | 265 | 268 | 1,160,300 |
2022/07/22 | 243 | 316 | 240 | 293 | 1,568,500 |
2022/07/21 | 240 | 243 | 240 | 242 | 15,200 |
2022/07/20 | 244 | 245 | 240 | 240 | 29,800 |
2022/07/19 | 245 | 245 | 242 | 244 | 25,400 |
2022/07/15 | 253 | 253 | 243 | 245 | 22,100 |
2022/07/14 | 250 | 256 | 248 | 248 | 20,800 |
2022/07/13 | 250 | 255 | 248 | 254 | 25,300 |
2022/07/12 | 258 | 258 | 247 | 251 | 25,200 |
2022/07/11 | 251 | 256 | 246 | 255 | 40,400 |
2022/07/08 | 256 | 258 | 248 | 253 | 47,600 |
2022/07/07 | 254 | 257 | 247 | 247 | 64,200 |
2022/07/06 | 265 | 278 | 256 | 258 | 108,700 |
2022/07/05 | 281 | 283 | 265 | 271 | 246,600 |
2022/07/04 | 304 | 343 | 279 | 281 | 1,416,300 |
2022/07/01 | 261 | 264 | 255 | 264 | 43,400 |
2022/06/30 | 264 | 264 | 256 | 260 | 16,600 |
2022/06/29 | 261 | 265 | 261 | 261 | 16,500 |
2022/06/28 | 261 | 264 | 257 | 263 | 16,600 |
2022/06/27 | 256 | 263 | 255 | 262 | 16,400 |
2022/06/24 | 257 | 257 | 250 | 255 | 30,000 |
2022/06/23 | 250 | 259 | 246 | 252 | 21,000 |
2022/06/22 | 241 | 254 | 241 | 247 | 19,800 |
2022/06/21 | 241 | 242 | 240 | 240 | 8,300 |
2022/06/20 | 241 | 243 | 235 | 235 | 10,600 |
2022/06/17 | 244 | 244 | 235 | 235 | 21,400 |
2022/06/16 | 238 | 249 | 238 | 245 | 14,500 |
2022/06/15 | 240 | 240 | 238 | 238 | 8,100 |
2022/06/14 | 240 | 240 | 240 | 240 | 7,200 |
2022/06/13 | 243 | 243 | 241 | 241 | 8,900 |
2022/06/10 | 242 | 243 | 242 | 242 | 3,800 |
2022/06/09 | 244 | 245 | 243 | 244 | 2,700 |
2022/06/08 | 246 | 246 | 244 | 244 | 5,100 |
2022/06/07 | 243 | 245 | 243 | 243 | 1,700 |
2022/06/06 | 244 | 245 | 241 | 241 | 6,900 |
2022/06/03 | 247 | 247 | 241 | 242 | 4,800 |
2022/06/02 | 245 | 247 | 241 | 242 | 8,800 |
2022/06/01 | 245 | 247 | 245 | 245 | 4,700 |
2022/05/31 | 244 | 245 | 241 | 243 | 21,200 |
2022/05/30 | 239 | 242 | 237 | 240 | 33,700 |
2022/05/27 | 234 | 237 | 233 | 237 | 4,900 |
2022/05/26 | 236 | 236 | 233 | 233 | 4,900 |
2022/05/25 | 236 | 236 | 234 | 236 | 1,900 |
2022/05/24 | 232 | 236 | 232 | 236 | 6,900 |
2022/05/23 | 235 | 235 | 232 | 234 | 5,100 |
2022/05/20 | 231 | 232 | 230 | 232 | 4,000 |
2022/05/19 | 231 | 232 | 231 | 232 | 2,700 |
2022/05/18 | 234 | 234 | 232 | 233 | 2,500 |
2022/05/17 | 233 | 234 | 232 | 232 | 2,700 |
2022/05/16 | 237 | 237 | 233 | 234 | 2,600 |
2022/05/13 | 229 | 232 | 228 | 232 | 4,600 |
2022/05/12 | 229 | 230 | 228 | 228 | 7,200 |
2022/05/11 | 232 | 232 | 230 | 230 | 2,800 |
2022/05/10 | 231 | 232 | 229 | 230 | 14,200 |
2022/05/09 | 238 | 238 | 231 | 231 | 20,400 |
2022/05/06 | 233 | 240 | 231 | 231 | 17,800 |
2022/05/02 | 230 | 235 | 230 | 234 | 7,200 |
2022/04/28 | 233 | 234 | 229 | 232 | 15,400 |
2022/04/27 | 230 | 234 | 229 | 229 | 21,200 |
2022/04/26 | 233 | 234 | 231 | 232 | 7,200 |
2022/04/25 | 233 | 238 | 231 | 233 | 4,100 |
2022/04/22 | 233 | 236 | 233 | 233 | 6,100 |
2022/04/21 | 237 | 237 | 235 | 236 | 7,600 |
2022/04/20 | 235 | 236 | 234 | 236 | 4,800 |
2022/04/19 | 234 | 235 | 233 | 234 | 2,900 |
2022/04/18 | 233 | 234 | 233 | 233 | 3,900 |
2022/04/15 | 232 | 233 | 231 | 233 | 3,400 |
2022/04/14 | 236 | 236 | 231 | 235 | 5,700 |
2022/04/13 | 231 | 231 | 229 | 231 | 9,200 |
2022/04/12 | 232 | 232 | 231 | 231 | 5,000 |
2022/04/11 | 237 | 238 | 232 | 232 | 13,700 |
2022/04/08 | 239 | 239 | 237 | 237 | 10,100 |
2022/04/07 | 243 | 243 | 238 | 238 | 9,100 |
2022/04/06 | 241 | 242 | 239 | 241 | 8,200 |
2022/04/05 | 244 | 244 | 241 | 241 | 12,400 |
2022/04/04 | 247 | 247 | 243 | 243 | 18,500 |
2022/04/01 | 245 | 255 | 244 | 246 | 63,300 |
2022/03/31 | 253 | 261 | 252 | 261 | 50,000 |
2022/03/30 | 245 | 254 | 245 | 254 | 23,700 |
2022/03/29 | 242 | 245 | 242 | 245 | 11,900 |
2022/03/28 | 246 | 246 | 240 | 242 | 12,400 |
2022/03/25 | 247 | 247 | 242 | 243 | 8,400 |
2022/03/24 | 243 | 247 | 241 | 243 | 11,100 |
2022/03/23 | 247 | 247 | 244 | 246 | 5,300 |
2022/03/22 | 248 | 248 | 242 | 244 | 8,300 |
2022/03/18 | 242 | 242 | 240 | 241 | 9,800 |
2022/03/17 | 248 | 249 | 242 | 243 | 22,200 |
2022/03/16 | 240 | 241 | 236 | 241 | 12,100 |
2022/03/15 | 240 | 240 | 235 | 237 | 3,900 |
2022/03/14 | 230 | 236 | 230 | 234 | 3,700 |
2022/03/11 | 231 | 235 | 230 | 230 | 10,700 |
2022/03/10 | 232 | 235 | 231 | 234 | 10,400 |
2022/03/09 | 231 | 233 | 231 | 232 | 4,000 |
2022/03/08 | 231 | 233 | 229 | 231 | 10,300 |
2022/03/07 | 237 | 237 | 232 | 234 | 3,900 |
2022/03/04 | 235 | 235 | 232 | 233 | 10,400 |
2022/03/03 | 233 | 235 | 232 | 233 | 8,800 |
2022/03/02 | 235 | 235 | 232 | 232 | 6,800 |
2022/03/01 | 235 | 236 | 233 | 235 | 11,400 |
2022/02/28 | 239 | 239 | 233 | 233 | 7,900 |
2022/02/25 | 234 | 236 | 232 | 234 | 15,500 |
2022/02/24 | 239 | 280 | 233 | 235 | 234,000 |
2022/02/22 | 237 | 237 | 232 | 233 | 3,200 |
2022/02/21 | 242 | 242 | 236 | 238 | 6,200 |
2022/02/18 | 241 | 241 | 237 | 238 | 5,700 |
2022/02/17 | 240 | 242 | 238 | 240 | 7,500 |
2022/02/16 | 240 | 240 | 234 | 236 | 6,200 |
2022/02/15 | 236 | 238 | 233 | 234 | 10,000 |
2022/02/14 | 236 | 238 | 235 | 235 | 6,700 |
2022/02/10 | 243 | 243 | 240 | 243 | 4,900 |
2022/02/09 | 245 | 245 | 239 | 243 | 8,000 |
2022/02/08 | 236 | 244 | 236 | 239 | 19,400 |
2022/02/07 | 235 | 236 | 233 | 236 | 7,300 |
2022/02/04 | 232 | 234 | 231 | 234 | 6,200 |
2022/02/03 | 235 | 235 | 231 | 231 | 6,400 |
2022/02/02 | 234 | 237 | 232 | 233 | 21,300 |
2022/02/01 | 232 | 236 | 231 | 232 | 8,800 |
2022/01/31 | 234 | 234 | 231 | 234 | 11,800 |
2022/01/28 | 243 | 243 | 232 | 236 | 14,800 |
2022/01/27 | 243 | 246 | 231 | 231 | 25,700 |
2022/01/26 | 241 | 243 | 239 | 241 | 9,600 |
2022/01/25 | 247 | 248 | 240 | 240 | 6,200 |
2022/01/24 | 247 | 250 | 244 | 247 | 11,700 |
2022/01/21 | 247 | 247 | 240 | 246 | 18,000 |
2022/01/20 | 250 | 268 | 235 | 248 | 174,500 |
2022/01/19 | 248 | 248 | 242 | 242 | 12,300 |
2022/01/18 | 246 | 251 | 246 | 250 | 10,100 |
2022/01/17 | 249 | 250 | 244 | 246 | 14,000 |
2022/01/14 | 245 | 249 | 242 | 249 | 19,600 |
2022/01/13 | 254 | 254 | 246 | 246 | 26,100 |
2022/01/12 | 267 | 267 | 255 | 255 | 52,500 |
2022/01/11 | 252 | 290 | 251 | 268 | 433,300 |
2022/01/07 | 242 | 291 | 241 | 241 | 215,900 |
2022/01/06 | 249 | 252 | 240 | 241 | 25,600 |
2022/01/05 | 259 | 267 | 250 | 254 | 49,700 |
2022/01/04 | 242 | 268 | 242 | 259 | 92,600 |