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 |
---|---|---|---|---|---|
2018/12/28 | 465 | 465 | 447 | 447 | 10,000 |
2018/12/27 | 408 | 459 | 407 | 457 | 14,700 |
2018/12/26 | 389 | 402 | 389 | 399 | 8,200 |
2018/12/25 | 391 | 400 | 381 | 388 | 25,500 |
2018/12/21 | 451 | 455 | 422 | 423 | 19,700 |
2018/12/20 | 468 | 468 | 458 | 458 | 15,500 |
2018/12/19 | 468 | 473 | 464 | 468 | 13,600 |
2018/12/18 | 481 | 485 | 472 | 472 | 14,700 |
2018/12/17 | 482 | 488 | 479 | 488 | 8,300 |
2018/12/14 | 491 | 492 | 482 | 482 | 9,300 |
2018/12/13 | 487 | 487 | 482 | 484 | 11,900 |
2018/12/12 | 486 | 491 | 486 | 487 | 5,900 |
2018/12/11 | 489 | 492 | 485 | 485 | 6,700 |
2018/12/10 | 490 | 493 | 487 | 488 | 6,400 |
2018/12/07 | 491 | 495 | 490 | 490 | 6,100 |
2018/12/06 | 491 | 493 | 489 | 490 | 8,200 |
2018/12/05 | 493 | 496 | 492 | 493 | 7,400 |
2018/12/04 | 494 | 497 | 494 | 494 | 5,800 |
2018/12/03 | 499 | 499 | 491 | 494 | 9,700 |
2018/11/30 | 495 | 499 | 491 | 495 | 13,600 |
2018/11/29 | 503 | 505 | 497 | 499 | 7,700 |
2018/11/28 | 510 | 510 | 499 | 500 | 5,600 |
2018/11/27 | 501 | 503 | 498 | 503 | 3,300 |
2018/11/26 | 507 | 510 | 500 | 500 | 3,200 |
2018/11/22 | 508 | 509 | 500 | 507 | 9,200 |
2018/11/21 | 515 | 519 | 494 | 498 | 22,900 |
2018/11/20 | 515 | 518 | 513 | 518 | 7,500 |
2018/11/19 | 504 | 517 | 504 | 517 | 8,500 |
2018/11/16 | 506 | 509 | 492 | 494 | 20,000 |
2018/11/15 | 509 | 509 | 499 | 501 | 2,900 |
2018/11/14 | 504 | 508 | 501 | 503 | 2,700 |
2018/11/13 | 504 | 510 | 504 | 506 | 1,700 |
2018/11/12 | 511 | 513 | 511 | 512 | 1,000 |
2018/11/09 | 512 | 516 | 503 | 507 | 4,300 |
2018/11/08 | 516 | 516 | 510 | 511 | 1,500 |
2018/11/07 | 515 | 517 | 511 | 511 | 2,700 |
2018/11/06 | 510 | 513 | 507 | 508 | 5,000 |
2018/11/05 | 517 | 518 | 507 | 507 | 2,800 |
2018/11/02 | 510 | 520 | 510 | 517 | 3,800 |
2018/11/01 | 501 | 509 | 498 | 505 | 9,900 |
2018/10/31 | 520 | 520 | 498 | 500 | 7,900 |
2018/10/30 | 491 | 511 | 491 | 511 | 10,400 |
2018/10/29 | 500 | 501 | 490 | 491 | 16,500 |
2018/10/26 | 504 | 504 | 500 | 501 | 7,500 |
2018/10/25 | 517 | 520 | 501 | 501 | 4,700 |
2018/10/24 | 520 | 520 | 511 | 517 | 4,500 |
2018/10/23 | 521 | 524 | 517 | 517 | 3,500 |
2018/10/22 | 521 | 526 | 518 | 518 | 6,000 |
2018/10/19 | 522 | 529 | 521 | 524 | 4,000 |
2018/10/18 | 519 | 524 | 519 | 520 | 3,300 |
2018/10/17 | 520 | 523 | 517 | 517 | 4,100 |
2018/10/16 | 504 | 507 | 500 | 505 | 8,600 |
2018/10/15 | 519 | 520 | 504 | 504 | 10,300 |
2018/10/12 | 511 | 518 | 511 | 513 | 8,500 |
2018/10/11 | 529 | 529 | 512 | 512 | 13,000 |
2018/10/10 | 535 | 535 | 527 | 529 | 4,500 |
2018/10/09 | 540 | 540 | 535 | 535 | 3,400 |
2018/10/05 | 531 | 543 | 531 | 536 | 13,600 |
2018/10/04 | 536 | 537 | 530 | 531 | 4,900 |
2018/10/03 | 534 | 535 | 531 | 533 | 5,400 |
2018/10/02 | 533 | 542 | 532 | 534 | 9,600 |
2018/10/01 | 542 | 542 | 531 | 533 | 25,100 |
2018/09/28 | 540 | 550 | 540 | 541 | 20,100 |
2018/09/27 | 542 | 545 | 537 | 539 | 13,000 |
2018/09/26 | 535 | 543 | 533 | 539 | 13,900 |
2018/09/25 | 522 | 535 | 522 | 535 | 16,900 |
2018/09/21 | 522 | 527 | 521 | 522 | 10,900 |
2018/09/20 | 527 | 532 | 524 | 524 | 12,300 |
2018/09/19 | 533 | 533 | 526 | 530 | 8,400 |
2018/09/18 | 528 | 529 | 525 | 529 | 11,700 |
2018/09/14 | 532 | 532 | 525 | 528 | 14,100 |
2018/09/13 | 523 | 532 | 522 | 531 | 11,900 |
2018/09/12 | 505 | 529 | 505 | 526 | 19,800 |
2018/09/11 | 505 | 508 | 502 | 503 | 5,100 |
2018/09/10 | 502 | 505 | 500 | 501 | 13,200 |
2018/09/07 | 510 | 511 | 500 | 502 | 25,000 |
2018/09/06 | 531 | 531 | 513 | 515 | 16,100 |
2018/09/05 | 523 | 533 | 521 | 521 | 15,600 |
2018/09/04 | 522 | 531 | 518 | 523 | 52,600 |
2018/09/03 | 562 | 562 | 541 | 542 | 21,300 |
2018/08/31 | 565 | 565 | 558 | 559 | 15,700 |
2018/08/30 | 562 | 567 | 556 | 566 | 30,400 |
2018/08/29 | 563 | 572 | 552 | 563 | 121,700 |
2018/08/28 | 588 | 595 | 588 | 595 | 37,800 |
2018/08/27 | 582 | 588 | 580 | 586 | 29,300 |
2018/08/24 | 577 | 585 | 577 | 581 | 21,300 |
2018/08/23 | 582 | 582 | 574 | 579 | 12,300 |
2018/08/22 | 586 | 586 | 575 | 576 | 15,600 |
2018/08/21 | 589 | 591 | 576 | 576 | 34,300 |
2018/08/20 | 593 | 595 | 589 | 589 | 17,900 |
2018/08/17 | 593 | 593 | 590 | 591 | 45,700 |
2018/08/16 | 596 | 596 | 590 | 590 | 12,300 |
2018/08/15 | 596 | 596 | 590 | 594 | 10,600 |
2018/08/14 | 589 | 597 | 589 | 594 | 4,200 |
2018/08/13 | 597 | 597 | 587 | 589 | 22,600 |
2018/08/10 | 594 | 596 | 593 | 596 | 5,800 |
2018/08/09 | 596 | 596 | 594 | 594 | 6,900 |
2018/08/08 | 599 | 599 | 594 | 594 | 64,500 |
2018/08/07 | 597 | 597 | 594 | 596 | 2,300 |
2018/08/06 | 595 | 596 | 593 | 596 | 5,800 |
2018/08/03 | 593 | 593 | 590 | 592 | 6,800 |
2018/08/02 | 597 | 598 | 593 | 593 | 5,700 |
2018/08/01 | 589 | 597 | 589 | 596 | 7,600 |
2018/07/31 | 592 | 594 | 589 | 589 | 20,300 |
2018/07/30 | 593 | 596 | 592 | 592 | 12,600 |
2018/07/27 | 592 | 598 | 591 | 593 | 11,700 |
2018/07/26 | 592 | 594 | 590 | 594 | 5,600 |
2018/07/25 | 598 | 598 | 591 | 592 | 4,200 |
2018/07/24 | 594 | 601 | 593 | 596 | 22,500 |
2018/07/23 | 597 | 597 | 588 | 589 | 14,300 |
2018/07/20 | 599 | 599 | 595 | 595 | 9,600 |
2018/07/19 | 598 | 598 | 593 | 597 | 12,700 |
2018/07/18 | 596 | 596 | 594 | 596 | 3,900 |
2018/07/17 | 598 | 598 | 591 | 595 | 8,500 |
2018/07/13 | 583 | 592 | 583 | 592 | 10,600 |
2018/07/12 | 586 | 591 | 585 | 588 | 4,300 |
2018/07/11 | 585 | 585 | 581 | 581 | 2,300 |
2018/07/10 | 578 | 587 | 578 | 580 | 8,600 |
2018/07/09 | 581 | 581 | 572 | 578 | 3,400 |
2018/07/06 | 564 | 569 | 563 | 568 | 7,700 |
2018/07/05 | 565 | 572 | 562 | 562 | 8,900 |
2018/07/04 | 566 | 570 | 563 | 567 | 5,500 |
2018/07/03 | 575 | 575 | 569 | 570 | 7,900 |
2018/07/02 | 588 | 593 | 568 | 570 | 23,200 |
2018/06/29 | 594 | 595 | 580 | 584 | 12,300 |
2018/06/28 | 587 | 591 | 585 | 589 | 7,400 |
2018/06/27 | 580 | 590 | 580 | 589 | 5,200 |
2018/06/26 | 590 | 593 | 576 | 580 | 19,600 |
2018/06/25 | 590 | 594 | 590 | 591 | 2,700 |
2018/06/22 | 594 | 595 | 588 | 590 | 5,000 |
2018/06/21 | 597 | 597 | 586 | 586 | 11,600 |
2018/06/20 | 598 | 598 | 592 | 594 | 7,800 |
2018/06/19 | 598 | 598 | 592 | 592 | 10,500 |
2018/06/18 | 600 | 600 | 595 | 595 | 4,700 |
2018/06/15 | 599 | 599 | 593 | 598 | 7,200 |
2018/06/14 | 598 | 599 | 597 | 599 | 3,500 |
2018/06/13 | 596 | 600 | 596 | 598 | 3,400 |
2018/06/12 | 597 | 599 | 596 | 596 | 8,600 |
2018/06/11 | 595 | 597 | 595 | 597 | 2,900 |
2018/06/08 | 592 | 596 | 592 | 595 | 10,200 |
2018/06/07 | 595 | 595 | 592 | 595 | 3,300 |
2018/06/06 | 595 | 595 | 590 | 591 | 4,100 |
2018/06/05 | 595 | 595 | 591 | 593 | 4,200 |
2018/06/04 | 595 | 595 | 591 | 595 | 5,600 |
2018/06/01 | 594 | 594 | 591 | 591 | 6,100 |
2018/05/31 | 587 | 595 | 587 | 592 | 9,400 |
2018/05/30 | 586 | 587 | 581 | 587 | 5,900 |
2018/05/29 | 581 | 588 | 579 | 586 | 6,900 |
2018/05/28 | 585 | 586 | 581 | 581 | 7,800 |
2018/05/25 | 582 | 585 | 582 | 585 | 3,200 |
2018/05/24 | 590 | 590 | 585 | 585 | 6,200 |
2018/05/23 | 593 | 594 | 589 | 589 | 2,500 |
2018/05/22 | 596 | 601 | 589 | 592 | 15,500 |
2018/05/21 | 598 | 598 | 595 | 598 | 12,700 |
2018/05/18 | 592 | 596 | 586 | 594 | 20,000 |
2018/05/17 | 586 | 590 | 586 | 589 | 5,700 |
2018/05/16 | 589 | 590 | 586 | 588 | 9,500 |
2018/05/15 | 579 | 585 | 579 | 585 | 15,300 |
2018/05/14 | 572 | 578 | 572 | 577 | 10,800 |
2018/05/11 | 569 | 571 | 567 | 571 | 6,400 |
2018/05/10 | 567 | 569 | 566 | 568 | 4,300 |
2018/05/09 | 563 | 568 | 562 | 567 | 8,500 |
2018/05/08 | 559 | 571 | 559 | 560 | 14,500 |
2018/05/07 | 557 | 558 | 557 | 557 | 4,100 |
2018/05/02 | 555 | 557 | 553 | 555 | 3,000 |
2018/05/01 | 559 | 559 | 554 | 554 | 4,300 |
2018/04/27 | 558 | 558 | 555 | 556 | 4,300 |
2018/04/26 | 554 | 556 | 553 | 556 | 5,500 |
2018/04/25 | 551 | 555 | 551 | 554 | 4,100 |
2018/04/24 | 554 | 555 | 552 | 555 | 5,900 |
2018/04/23 | 552 | 554 | 552 | 554 | 4,800 |
2018/04/20 | 553 | 553 | 549 | 549 | 4,400 |
2018/04/19 | 549 | 552 | 548 | 552 | 2,800 |
2018/04/18 | 544 | 549 | 543 | 546 | 7,900 |
2018/04/17 | 548 | 548 | 542 | 542 | 11,100 |
2018/04/16 | 553 | 553 | 547 | 547 | 4,100 |
2018/04/13 | 548 | 551 | 546 | 548 | 10,100 |
2018/04/12 | 550 | 550 | 547 | 549 | 6,800 |
2018/04/11 | 553 | 553 | 549 | 549 | 3,800 |
2018/04/10 | 555 | 556 | 545 | 550 | 18,800 |
2018/04/09 | 552 | 556 | 552 | 556 | 5,200 |
2018/04/06 | 559 | 559 | 549 | 551 | 19,400 |
2018/04/05 | 556 | 562 | 556 | 559 | 6,500 |
2018/04/04 | 559 | 560 | 555 | 558 | 9,400 |
2018/04/03 | 565 | 565 | 550 | 558 | 14,400 |
2018/04/02 | 548 | 567 | 543 | 556 | 102,500 |
2018/03/30 | 580 | 615 | 572 | 615 | 48,600 |
2018/03/29 | 561 | 571 | 555 | 569 | 15,900 |
2018/03/28 | 559 | 562 | 551 | 562 | 7,000 |
2018/03/27 | 552 | 557 | 552 | 557 | 7,500 |
2018/03/26 | 544 | 545 | 537 | 545 | 7,200 |
2018/03/23 | 549 | 552 | 543 | 544 | 7,400 |
2018/03/22 | 559 | 559 | 552 | 553 | 7,100 |
2018/03/20 | 550 | 552 | 549 | 550 | 3,800 |
2018/03/19 | 557 | 557 | 545 | 548 | 13,300 |
2018/03/16 | 549 | 558 | 549 | 555 | 11,800 |
2018/03/15 | 542 | 549 | 542 | 546 | 13,200 |
2018/03/14 | 550 | 552 | 548 | 551 | 4,500 |
2018/03/13 | 544 | 549 | 543 | 549 | 8,700 |
2018/03/12 | 544 | 545 | 540 | 544 | 4,900 |
2018/03/09 | 541 | 543 | 541 | 541 | 9,300 |
2018/03/08 | 544 | 548 | 541 | 541 | 6,600 |
2018/03/07 | 543 | 545 | 540 | 544 | 7,900 |
2018/03/06 | 546 | 551 | 543 | 543 | 4,700 |
2018/03/05 | 547 | 548 | 542 | 542 | 7,800 |
2018/03/02 | 551 | 555 | 546 | 548 | 17,700 |
2018/03/01 | 558 | 558 | 552 | 554 | 9,100 |
2018/02/28 | 560 | 564 | 556 | 559 | 8,500 |
2018/02/27 | 563 | 568 | 560 | 562 | 8,000 |
2018/02/26 | 567 | 568 | 551 | 564 | 15,200 |
2018/02/23 | 563 | 567 | 562 | 565 | 8,700 |
2018/02/22 | 564 | 564 | 560 | 564 | 10,500 |
2018/02/21 | 561 | 564 | 558 | 564 | 8,100 |
2018/02/20 | 556 | 562 | 556 | 560 | 10,000 |
2018/02/19 | 555 | 562 | 554 | 562 | 10,900 |
2018/02/16 | 554 | 557 | 550 | 553 | 9,100 |
2018/02/15 | 555 | 555 | 545 | 550 | 8,000 |
2018/02/14 | 551 | 557 | 543 | 545 | 13,000 |
2018/02/13 | 555 | 555 | 547 | 551 | 11,500 |
2018/02/09 | 570 | 570 | 547 | 547 | 19,500 |
2018/02/08 | 561 | 565 | 557 | 561 | 10,200 |
2018/02/07 | 565 | 573 | 557 | 558 | 19,300 |
2018/02/06 | 578 | 578 | 530 | 542 | 47,100 |
2018/02/05 | 592 | 594 | 583 | 584 | 25,300 |
2018/02/02 | 594 | 600 | 592 | 599 | 6,200 |
2018/02/01 | 599 | 599 | 594 | 597 | 3,800 |
2018/01/31 | 602 | 602 | 594 | 597 | 12,200 |
2018/01/30 | 605 | 606 | 592 | 599 | 14,100 |
2018/01/29 | 602 | 607 | 602 | 605 | 10,700 |
2018/01/26 | 599 | 603 | 599 | 602 | 5,000 |
2018/01/25 | 605 | 607 | 595 | 600 | 14,700 |
2018/01/24 | 612 | 612 | 601 | 607 | 31,100 |
2018/01/23 | 616 | 617 | 611 | 614 | 7,100 |
2018/01/22 | 618 | 618 | 611 | 616 | 9,500 |
2018/01/19 | 617 | 618 | 612 | 615 | 14,000 |
2018/01/18 | 615 | 618 | 611 | 617 | 12,400 |
2018/01/17 | 614 | 615 | 609 | 611 | 14,000 |
2018/01/16 | 609 | 617 | 607 | 614 | 17,700 |
2018/01/15 | 601 | 609 | 600 | 608 | 12,900 |
2018/01/12 | 601 | 605 | 597 | 601 | 10,200 |
2018/01/11 | 609 | 610 | 598 | 601 | 44,400 |
2018/01/10 | 595 | 604 | 594 | 596 | 18,100 |
2018/01/09 | 597 | 597 | 590 | 594 | 11,700 |
2018/01/05 | 597 | 599 | 593 | 596 | 13,000 |
2018/01/04 | 591 | 596 | 587 | 596 | 15,100 |