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

クリヤマホールディングス(3355)の株価時系列情報

クリヤマホールディングス(3355)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
2024/04/26 1,374 1,390 1,364 1,370 20,900
2024/04/25 1,403 1,410 1,373 1,383 47,100
2024/04/24 1,380 1,420 1,370 1,411 63,500
2024/04/23 1,344 1,360 1,325 1,360 27,900
2024/04/22 1,316 1,348 1,316 1,343 28,400
2024/04/19 1,344 1,344 1,281 1,316 77,400
2024/04/18 1,321 1,347 1,315 1,344 26,800
2024/04/17 1,362 1,362 1,326 1,326 20,200
2024/04/16 1,380 1,381 1,339 1,347 45,200
2024/04/15 1,393 1,399 1,368 1,383 46,600
2024/04/12 1,371 1,394 1,366 1,394 36,400
2024/04/11 1,366 1,394 1,352 1,360 48,000
2024/04/10 1,353 1,369 1,352 1,369 14,500
2024/04/09 1,390 1,394 1,347 1,347 36,900
2024/04/08 1,336 1,379 1,320 1,370 49,700
2024/04/05 1,298 1,317 1,291 1,315 24,100
2024/04/04 1,300 1,323 1,299 1,314 19,900
2024/04/03 1,282 1,311 1,276 1,300 32,300
2024/04/02 1,325 1,325 1,289 1,297 32,800
2024/04/01 1,341 1,346 1,315 1,315 45,800
2024/03/29 1,340 1,357 1,334 1,340 40,200
2024/03/28 1,358 1,367 1,336 1,340 54,000
2024/03/27 1,327 1,360 1,322 1,359 78,900
2024/03/26 1,304 1,337 1,294 1,331 123,900
2024/03/25 1,309 1,309 1,264 1,274 160,200
2024/03/22 1,263 1,265 1,236 1,243 33,700
2024/03/21 1,260 1,265 1,246 1,255 33,700
2024/03/19 1,249 1,279 1,247 1,258 90,700
2024/03/18 1,231 1,249 1,231 1,239 35,500
2024/03/15 1,235 1,245 1,228 1,230 45,200
2024/03/14 1,231 1,245 1,217 1,237 61,100
2024/03/13 1,215 1,245 1,211 1,236 75,500
2024/03/12 1,180 1,212 1,180 1,203 48,300
2024/03/11 1,175 1,208 1,171 1,192 71,600
2024/03/08 1,200 1,212 1,189 1,189 23,300
2024/03/07 1,217 1,225 1,198 1,204 44,700
2024/03/06 1,182 1,226 1,182 1,215 100,500
2024/03/05 1,150 1,186 1,150 1,186 53,700
2024/03/04 1,166 1,169 1,150 1,153 54,900
2024/03/01 1,161 1,171 1,159 1,163 24,300
2024/02/29 1,178 1,196 1,158 1,158 48,000
2024/02/28 1,176 1,214 1,174 1,199 59,900
2024/02/27 1,180 1,191 1,167 1,181 49,500
2024/02/26 1,186 1,198 1,175 1,186 45,400
2024/02/22 1,210 1,210 1,163 1,185 129,000
2024/02/21 1,161 1,216 1,147 1,215 193,900
2024/02/20 1,125 1,142 1,125 1,131 51,000
2024/02/19 1,095 1,117 1,092 1,109 102,200
2024/02/16 1,055 1,085 1,051 1,072 96,400
2024/02/15 1,055 1,078 1,035 1,053 309,700
2024/02/14 975 995 964 994 105,400
2024/02/13 972 976 965 975 39,700
2024/02/09 964 968 962 964 20,900
2024/02/08 964 971 961 965 23,800
2024/02/07 964 974 961 968 18,900
2024/02/06 968 968 960 964 15,800
2024/02/05 965 969 959 964 44,500
2024/02/02 955 958 952 955 19,300
2024/02/01 961 964 955 957 21,500
2024/01/31 967 973 958 965 39,900
2024/01/30 957 973 951 969 41,300
2024/01/29 947 953 945 953 26,500
2024/01/26 948 949 943 947 14,000
2024/01/25 940 955 940 950 36,400
2024/01/24 937 950 931 950 33,400
2024/01/23 939 941 933 937 20,800
2024/01/22 923 938 922 938 64,200
2024/01/19 920 925 918 919 20,700
2024/01/18 919 921 917 921 19,600
2024/01/17 921 927 918 921 26,000
2024/01/16 924 924 918 921 20,000
2024/01/15 912 926 912 922 42,600
2024/01/12 921 924 911 914 30,000
2024/01/11 926 932 915 916 51,400
2024/01/10 923 925 920 924 27,300
2024/01/09 914 923 911 921 35,300
2024/01/05 917 923 911 911 29,000
2024/01/04 901 917 895 914 36,300
2023/12/29 901 903 894 901 29,200
2023/12/28 901 908 890 903 66,600
2023/12/27 912 926 911 925 52,200
2023/12/26 925 925 914 917 33,800
2023/12/25 932 937 924 925 40,400
2023/12/22 924 928 921 928 21,700
2023/12/21 926 927 922 924 14,200
2023/12/20 927 934 925 928 52,900
2023/12/19 934 942 926 940 27,100
2023/12/18 940 946 934 934 37,000
2023/12/15 936 944 935 944 37,800
2023/12/14 941 943 935 938 34,600
2023/12/13 942 947 938 941 29,600
2023/12/12 949 954 940 943 20,500
2023/12/11 942 946 939 943 19,200
2023/12/08 946 946 928 931 52,800
2023/12/07 960 960 947 951 16,900
2023/12/06 953 973 953 958 36,000
2023/12/05 965 974 953 954 20,700
2023/12/04 976 976 963 967 32,400
2023/12/01 989 990 977 977 30,900
2023/11/30 978 986 976 977 24,900
2023/11/29 978 989 976 977 18,700
2023/11/28 960 984 960 978 49,100
2023/11/27 975 980 957 959 26,100
2023/11/24 975 985 966 971 68,100
2023/11/22 955 967 955 966 27,300
2023/11/21 942 961 939 958 48,600
2023/11/20 940 946 933 939 36,400
2023/11/17 928 941 927 936 39,800
2023/11/16 920 929 915 928 41,900
2023/11/15 937 937 926 930 40,200
2023/11/14 945 945 921 927 55,700
2023/11/13 934 944 929 942 79,300
2023/11/10 900 932 896 926 86,600
2023/11/09 890 908 882 906 97,900
2023/11/08 888 889 873 883 43,100
2023/11/07 885 889 882 882 16,500
2023/11/06 883 888 881 884 29,200
2023/11/02 875 879 873 877 21,200
2023/11/01 871 878 870 877 18,900
2023/10/31 861 869 860 869 10,300
2023/10/30 869 869 853 864 17,000
2023/10/27 865 874 865 870 9,400
2023/10/26 866 870 864 864 9,000
2023/10/25 875 875 868 870 16,500
2023/10/24 875 877 855 867 32,600
2023/10/23 869 873 865 871 19,900
2023/10/20 867 876 864 871 15,400
2023/10/19 872 875 867 867 16,700
2023/10/18 873 877 873 874 8,100
2023/10/17 880 884 872 873 14,500
2023/10/16 880 884 871 871 35,500
2023/10/13 888 890 878 884 27,700
2023/10/12 888 891 882 891 24,400
2023/10/11 885 889 883 889 17,300
2023/10/10 882 888 882 886 19,100
2023/10/06 875 880 870 876 16,300
2023/10/05 862 875 862 875 28,400
2023/10/04 861 869 853 854 59,500
2023/10/03 897 897 876 876 52,500
2023/10/02 901 913 897 897 48,800
2023/09/29 908 909 895 901 24,100
2023/09/28 906 908 897 906 24,300
2023/09/27 894 906 888 905 43,900
2023/09/26 902 905 894 895 35,900
2023/09/25 897 903 894 902 48,500
2023/09/22 890 896 886 892 59,900
2023/09/21 890 893 886 890 48,900
2023/09/20 895 896 880 880 67,800
2023/09/19 890 894 886 890 58,400
2023/09/15 895 895 885 890 78,400
2023/09/14 880 890 878 890 59,600
2023/09/13 881 882 875 876 41,600
2023/09/12 880 882 876 880 33,200
2023/09/11 882 883 873 873 85,100
2023/09/08 873 874 867 872 62,100
2023/09/07 882 882 872 876 52,900
2023/09/06 880 882 874 877 64,800
2023/09/05 878 879 873 879 44,900
2023/09/04 875 881 873 878 51,400
2023/09/01 864 868 861 866 44,000
2023/08/31 863 866 861 864 47,900
2023/08/30 869 870 862 863 41,600
2023/08/29 871 872 863 864 49,200
2023/08/28 860 869 860 867 41,200
2023/08/25 862 865 857 859 51,000
2023/08/24 864 867 860 866 43,000
2023/08/23 855 863 853 863 53,000
2023/08/22 854 855 848 855 35,500
2023/08/21 853 857 850 853 53,300
2023/08/18 847 858 846 855 75,600
2023/08/17 860 860 843 851 112,500
2023/08/16 870 871 863 863 59,500
2023/08/15 877 882 871 878 59,300
2023/08/14 887 887 874 879 50,400
2023/08/10 882 883 867 877 70,800
2023/08/09 910 911 868 870 234,300
2023/08/08 945 955 939 945 106,500
2023/08/07 931 945 928 942 54,300
2023/08/04 928 933 923 932 39,900
2023/08/03 946 948 930 930 29,700
2023/08/02 947 956 946 954 39,800
2023/08/01 951 963 947 955 26,200
2023/07/31 946 954 944 951 38,400
2023/07/28 935 937 922 934 32,200
2023/07/27 943 943 935 940 17,000
2023/07/26 946 949 940 945 29,600
2023/07/25 954 957 947 947 35,900
2023/07/24 931 953 931 949 47,500
2023/07/21 927 933 924 931 33,900
2023/07/20 923 930 921 926 32,800
2023/07/19 919 926 917 926 32,200
2023/07/18 916 922 913 918 42,500
2023/07/14 919 919 910 917 23,600
2023/07/13 916 918 905 916 45,000
2023/07/12 928 928 910 916 40,600
2023/07/11 935 935 920 928 30,700
2023/07/10 930 931 922 928 39,400
2023/07/07 920 936 911 925 37,400
2023/07/06 933 933 922 925 32,300
2023/07/05 940 943 928 937 25,400

このページの先頭へ