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
2016/12/30 1,664 1,688 1,654 1,678 8,200
2016/12/29 1,692 1,692 1,650 1,662 18,300
2016/12/28 1,701 1,713 1,678 1,700 10,400
2016/12/27 1,709 1,735 1,699 1,728 16,000
2016/12/26 1,758 1,760 1,702 1,710 18,100
2016/12/22 1,772 1,772 1,738 1,760 23,300
2016/12/21 1,760 1,788 1,753 1,769 25,100
2016/12/20 1,723 1,770 1,719 1,758 13,100
2016/12/19 1,790 1,794 1,701 1,723 41,000
2016/12/16 1,799 1,800 1,761 1,782 39,600
2016/12/15 1,745 1,787 1,716 1,787 77,000
2016/12/14 1,698 1,700 1,686 1,694 24,300
2016/12/13 1,745 1,750 1,650 1,676 44,100
2016/12/12 1,722 1,828 1,722 1,755 41,700
2016/12/09 1,744 1,780 1,650 1,760 61,900
2016/12/08 1,721 1,728 1,610 1,682 44,500
2016/12/07 1,565 1,714 1,565 1,681 72,700
2016/12/06 1,469 1,590 1,469 1,565 58,900
2016/12/05 1,465 1,465 1,449 1,465 7,400
2016/12/02 1,459 1,465 1,443 1,452 14,400
2016/12/01 1,450 1,476 1,426 1,429 23,400
2016/11/30 1,424 1,440 1,424 1,432 3,200
2016/11/29 1,440 1,444 1,421 1,428 8,000
2016/11/28 1,473 1,473 1,427 1,445 12,000
2016/11/25 1,497 1,497 1,439 1,459 17,000
2016/11/24 1,468 1,488 1,468 1,483 11,200
2016/11/22 1,450 1,466 1,444 1,463 8,900
2016/11/21 1,432 1,461 1,432 1,449 11,700
2016/11/18 1,442 1,449 1,430 1,430 7,400
2016/11/17 1,432 1,442 1,411 1,441 9,200
2016/11/16 1,427 1,440 1,425 1,432 12,500
2016/11/15 1,410 1,429 1,385 1,424 44,300
2016/11/14 1,385 1,398 1,336 1,386 130,100
2016/11/11 1,470 1,473 1,431 1,445 14,900
2016/11/10 1,430 1,477 1,429 1,455 22,300
2016/11/09 1,457 1,469 1,300 1,400 52,900
2016/11/08 1,432 1,445 1,420 1,431 9,700
2016/11/07 1,414 1,440 1,397 1,433 21,700
2016/11/04 1,415 1,448 1,353 1,432 46,300
2016/11/02 1,418 1,449 1,412 1,434 16,900
2016/11/01 1,460 1,460 1,430 1,449 12,300
2016/10/31 1,438 1,472 1,438 1,460 20,000
2016/10/28 1,374 1,423 1,374 1,420 25,500
2016/10/27 1,359 1,375 1,358 1,373 9,400
2016/10/26 1,378 1,378 1,361 1,366 7,100
2016/10/25 1,378 1,379 1,350 1,375 13,100
2016/10/24 1,358 1,366 1,358 1,366 12,400
2016/10/21 1,370 1,370 1,343 1,356 10,300
2016/10/20 1,360 1,378 1,340 1,340 27,800
2016/10/19 1,339 1,343 1,333 1,343 6,500
2016/10/18 1,329 1,331 1,324 1,329 7,200
2016/10/17 1,319 1,348 1,305 1,329 20,200
2016/10/14 1,280 1,300 1,277 1,300 8,900
2016/10/13 1,286 1,286 1,265 1,277 16,100
2016/10/12 1,287 1,287 1,252 1,283 9,100
2016/10/11 1,305 1,305 1,288 1,290 6,600
2016/10/07 1,305 1,305 1,285 1,302 11,100
2016/10/06 1,285 1,309 1,285 1,305 16,800
2016/10/05 1,254 1,285 1,242 1,281 14,200
2016/10/04 1,255 1,265 1,241 1,252 15,300
2016/10/03 1,260 1,264 1,235 1,235 21,300
2016/09/30 1,214 1,218 1,190 1,215 23,700
2016/09/29 1,163 1,196 1,163 1,196 33,600
2016/09/28 1,147 1,167 1,142 1,166 12,000
2016/09/27 1,132 1,147 1,132 1,147 10,400
2016/09/26 1,132 1,145 1,131 1,144 15,900
2016/09/23 1,144 1,148 1,131 1,148 13,000
2016/09/21 1,130 1,138 1,115 1,138 10,500
2016/09/20 1,115 1,123 1,114 1,123 5,600
2016/09/16 1,124 1,133 1,115 1,115 13,100
2016/09/15 1,150 1,150 1,126 1,126 8,000
2016/09/14 1,130 1,137 1,123 1,134 6,800
2016/09/13 1,138 1,139 1,130 1,130 5,700
2016/09/12 1,136 1,142 1,133 1,138 5,700
2016/09/09 1,140 1,140 1,134 1,136 4,100
2016/09/08 1,143 1,144 1,138 1,144 9,600
2016/09/07 1,137 1,137 1,122 1,132 5,600
2016/09/06 1,139 1,147 1,136 1,140 7,500
2016/09/05 1,130 1,143 1,122 1,140 16,500
2016/09/02 1,120 1,124 1,117 1,117 7,100
2016/09/01 1,116 1,121 1,116 1,116 5,400
2016/08/31 1,116 1,125 1,116 1,125 6,100
2016/08/30 1,115 1,120 1,102 1,109 13,500
2016/08/29 1,088 1,104 1,088 1,101 8,600
2016/08/26 1,080 1,080 1,071 1,078 5,700
2016/08/25 1,080 1,087 1,080 1,080 11,400
2016/08/24 1,078 1,087 1,074 1,080 3,600
2016/08/23 1,083 1,086 1,072 1,072 7,600
2016/08/22 1,088 1,088 1,071 1,083 16,800
2016/08/19 1,085 1,085 1,080 1,080 1,200
2016/08/18 1,090 1,090 1,068 1,071 17,300
2016/08/17 1,081 1,092 1,080 1,082 14,400
2016/08/16 1,089 1,099 1,085 1,088 21,300
2016/08/15 1,127 1,127 1,086 1,092 40,700
2016/08/12 1,072 1,106 1,063 1,097 58,400
2016/08/10 1,174 1,194 1,174 1,183 20,200
2016/08/09 1,152 1,168 1,152 1,158 7,700
2016/08/08 1,190 1,192 1,165 1,171 10,800
2016/08/05 1,197 1,197 1,182 1,190 7,200
2016/08/04 1,171 1,191 1,156 1,176 13,700
2016/08/03 1,202 1,203 1,172 1,176 14,400
2016/08/02 1,211 1,213 1,203 1,206 8,200
2016/08/01 1,197 1,208 1,197 1,205 5,600
2016/07/29 1,187 1,213 1,181 1,213 13,000
2016/07/28 1,182 1,226 1,180 1,202 15,800
2016/07/27 1,184 1,197 1,184 1,191 10,900
2016/07/26 1,180 1,192 1,180 1,187 14,500
2016/07/25 1,191 1,204 1,172 1,197 10,000
2016/07/22 1,200 1,207 1,182 1,204 19,300
2016/07/21 1,211 1,215 1,200 1,208 8,600
2016/07/20 1,197 1,199 1,184 1,199 7,300
2016/07/19 1,200 1,217 1,185 1,217 21,900
2016/07/15 1,198 1,201 1,180 1,196 15,600
2016/07/14 1,168 1,185 1,168 1,180 16,000
2016/07/13 1,147 1,167 1,135 1,164 25,600
2016/07/12 1,150 1,150 1,090 1,134 10,700
2016/07/11 1,063 1,099 1,062 1,090 13,300
2016/07/08 1,063 1,063 1,030 1,061 20,100
2016/07/07 1,073 1,074 1,032 1,053 15,200
2016/07/06 1,100 1,100 1,060 1,073 14,500
2016/07/05 1,120 1,126 1,107 1,108 7,600
2016/07/04 1,134 1,140 1,121 1,126 10,200
2016/07/01 1,141 1,141 1,120 1,124 4,700
2016/06/30 1,131 1,131 1,109 1,111 16,800
2016/06/29 1,087 1,105 1,072 1,094 17,200
2016/06/28 1,049 1,083 1,015 1,057 21,000
2016/06/27 1,054 1,073 1,042 1,059 34,800
2016/06/24 1,172 1,183 1,002 1,054 51,600
2016/06/23 1,158 1,164 1,130 1,155 20,100
2016/06/22 1,175 1,177 1,159 1,165 12,900
2016/06/21 1,161 1,183 1,150 1,183 10,500
2016/06/20 1,149 1,185 1,142 1,166 24,400
2016/06/17 1,140 1,147 1,121 1,126 25,900
2016/06/16 1,222 1,239 1,123 1,129 44,700
2016/06/15 1,211 1,236 1,195 1,222 34,400
2016/06/14 1,290 1,302 1,218 1,238 54,300
2016/06/13 1,338 1,338 1,280 1,316 59,200
2016/06/10 1,284 1,339 1,284 1,338 32,900
2016/06/09 1,286 1,297 1,254 1,282 24,400
2016/06/08 1,281 1,296 1,270 1,286 24,300
2016/06/07 1,308 1,330 1,275 1,284 28,500
2016/06/06 1,269 1,328 1,254 1,303 32,900
2016/06/03 1,250 1,313 1,250 1,302 56,700
2016/06/02 1,240 1,245 1,201 1,239 55,000
2016/06/01 1,180 1,187 1,166 1,175 8,200
2016/05/31 1,184 1,207 1,174 1,177 36,400
2016/05/30 1,136 1,180 1,136 1,168 28,800
2016/05/27 1,130 1,143 1,129 1,143 20,100
2016/05/26 1,166 1,169 1,137 1,143 25,000
2016/05/25 1,126 1,144 1,117 1,143 31,700
2016/05/24 1,119 1,120 1,100 1,107 11,800
2016/05/23 1,081 1,111 1,081 1,109 28,800
2016/05/20 1,049 1,089 1,045 1,082 25,500
2016/05/19 1,037 1,065 1,037 1,064 37,400
2016/05/18 1,044 1,057 1,027 1,046 25,500
2016/05/17 1,069 1,075 1,045 1,054 18,500
2016/05/16 1,145 1,149 1,043 1,055 77,600
2016/05/13 1,100 1,123 1,072 1,087 132,300
2016/05/12 1,010 1,010 1,000 1,004 8,500
2016/05/11 1,017 1,020 994 1,002 20,000
2016/05/10 1,013 1,024 991 1,016 18,600
2016/05/09 998 1,009 988 989 17,000
2016/05/06 989 1,002 976 998 18,000
2016/05/02 998 999 980 990 28,800
2016/04/28 1,043 1,044 1,006 1,008 16,900
2016/04/27 1,022 1,037 1,019 1,029 9,500
2016/04/26 1,060 1,063 1,018 1,020 33,200
2016/04/25 1,080 1,080 1,044 1,061 46,700
2016/04/22 1,021 1,024 1,016 1,020 24,500
2016/04/21 1,016 1,032 1,016 1,021 32,900
2016/04/20 1,016 1,024 1,002 1,011 24,300
2016/04/19 1,011 1,020 1,003 1,006 14,900
2016/04/18 1,006 1,013 1,004 1,006 16,900
2016/04/15 1,015 1,047 1,015 1,025 21,300
2016/04/14 1,020 1,022 1,001 1,010 28,200
2016/04/13 1,006 1,016 992 1,006 25,700
2016/04/12 979 1,010 979 1,006 16,100
2016/04/11 986 986 967 978 12,400
2016/04/08 982 1,007 958 986 41,700
2016/04/07 997 998 971 983 31,500
2016/04/06 984 1,013 977 998 19,100
2016/04/05 1,034 1,037 997 1,003 47,400
2016/04/04 1,072 1,095 1,038 1,049 46,400
2016/04/01 1,149 1,149 1,052 1,071 53,100
2016/03/31 1,155 1,173 1,148 1,159 33,400
2016/03/30 1,159 1,162 1,147 1,155 17,100
2016/03/29 1,159 1,180 1,158 1,170 12,600
2016/03/28 1,162 1,179 1,160 1,161 18,100
2016/03/25 1,187 1,198 1,174 1,183 29,800
2016/03/24 1,160 1,180 1,159 1,178 15,700
2016/03/23 1,181 1,186 1,165 1,179 14,600
2016/03/22 1,170 1,183 1,154 1,170 21,300
2016/03/18 1,165 1,174 1,132 1,148 26,500
2016/03/17 1,186 1,199 1,165 1,172 33,100
2016/03/16 1,239 1,239 1,185 1,185 25,400
2016/03/15 1,230 1,241 1,224 1,238 22,800
2016/03/14 1,249 1,249 1,231 1,235 28,200
2016/03/11 1,200 1,237 1,181 1,231 14,700
2016/03/10 1,193 1,210 1,188 1,208 10,500
2016/03/09 1,188 1,190 1,168 1,176 10,100
2016/03/08 1,199 1,202 1,173 1,188 15,100
2016/03/07 1,184 1,216 1,184 1,208 16,600
2016/03/04 1,186 1,189 1,180 1,180 16,200
2016/03/03 1,180 1,187 1,176 1,186 5,800
2016/03/02 1,158 1,182 1,158 1,173 11,400
2016/03/01 1,150 1,151 1,102 1,140 17,800
2016/02/29 1,132 1,170 1,132 1,150 17,900
2016/02/26 1,119 1,135 1,119 1,131 12,100
2016/02/25 1,106 1,128 1,080 1,119 32,800
2016/02/24 1,106 1,130 1,089 1,101 40,300
2016/02/23 1,140 1,166 1,106 1,120 38,800
2016/02/22 1,140 1,165 1,120 1,140 27,200
2016/02/19 1,166 1,169 1,128 1,153 21,900
2016/02/18 1,140 1,183 1,140 1,169 55,200
2016/02/17 1,130 1,162 1,120 1,140 35,500
2016/02/16 1,080 1,138 1,071 1,112 66,500
2016/02/15 1,110 1,134 1,000 1,050 187,000
2016/02/12 1,128 1,195 1,075 1,140 74,600
2016/02/10 1,316 1,330 1,222 1,248 60,100
2016/02/09 1,396 1,396 1,310 1,316 65,800
2016/02/08 1,417 1,438 1,401 1,416 44,100
2016/02/05 1,415 1,449 1,405 1,439 21,300
2016/02/04 1,475 1,504 1,441 1,445 34,800
2016/02/03 1,488 1,508 1,473 1,476 29,900
2016/02/02 1,560 1,560 1,507 1,513 32,900
2016/02/01 1,515 1,545 1,505 1,541 32,800
2016/01/29 1,443 1,478 1,421 1,471 32,600
2016/01/28 1,441 1,480 1,418 1,449 35,100
2016/01/27 1,410 1,444 1,410 1,441 22,200
2016/01/26 1,394 1,405 1,380 1,390 17,700
2016/01/25 1,405 1,449 1,393 1,415 35,400
2016/01/22 1,355 1,415 1,350 1,405 20,900
2016/01/21 1,353 1,437 1,311 1,311 52,200
2016/01/20 1,509 1,509 1,380 1,383 39,600
2016/01/19 1,450 1,494 1,442 1,470 25,900
2016/01/18 1,458 1,489 1,458 1,478 21,200
2016/01/15 1,577 1,609 1,523 1,528 36,000
2016/01/14 1,605 1,611 1,530 1,577 47,100
2016/01/13 1,606 1,640 1,606 1,636 26,400
2016/01/12 1,671 1,688 1,555 1,612 67,800
2016/01/08 1,675 1,741 1,657 1,714 36,900
2016/01/07 1,682 1,696 1,651 1,664 35,000
2016/01/06 1,725 1,750 1,671 1,686 24,200
2016/01/05 1,683 1,725 1,650 1,685 46,800
2016/01/04 1,759 1,759 1,708 1,709 25,400

このページの先頭へ