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 |