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 |
|---|---|---|---|---|---|
| 2026/02/13 | 1,760 | 1,761 | 1,653 | 1,665 | 109,500 |
| 2026/02/12 | 1,778 | 1,782 | 1,768 | 1,776 | 25,000 |
| 2026/02/10 | 1,744 | 1,767 | 1,744 | 1,765 | 20,200 |
| 2026/02/09 | 1,755 | 1,759 | 1,731 | 1,744 | 20,700 |
| 2026/02/06 | 1,725 | 1,746 | 1,708 | 1,746 | 15,300 |
| 2026/02/05 | 1,720 | 1,739 | 1,716 | 1,730 | 13,200 |
| 2026/02/04 | 1,711 | 1,723 | 1,705 | 1,720 | 19,800 |
| 2026/02/03 | 1,693 | 1,709 | 1,691 | 1,705 | 18,500 |
| 2026/02/02 | 1,700 | 1,712 | 1,683 | 1,683 | 26,400 |
| 2026/01/30 | 1,690 | 1,699 | 1,680 | 1,699 | 13,000 |
| 2026/01/29 | 1,698 | 1,698 | 1,670 | 1,687 | 17,800 |
| 2026/01/28 | 1,725 | 1,725 | 1,685 | 1,691 | 14,900 |
| 2026/01/27 | 1,698 | 1,725 | 1,689 | 1,725 | 35,700 |
| 2026/01/26 | 1,730 | 1,730 | 1,694 | 1,703 | 33,900 |
| 2026/01/23 | 1,772 | 1,772 | 1,733 | 1,742 | 17,600 |
| 2026/01/22 | 1,727 | 1,769 | 1,723 | 1,769 | 37,900 |
| 2026/01/21 | 1,728 | 1,728 | 1,705 | 1,710 | 28,900 |
| 2026/01/20 | 1,748 | 1,757 | 1,730 | 1,755 | 26,600 |
| 2026/01/19 | 1,780 | 1,780 | 1,743 | 1,754 | 20,000 |
| 2026/01/16 | 1,797 | 1,799 | 1,769 | 1,782 | 15,300 |
| 2026/01/15 | 1,750 | 1,790 | 1,750 | 1,790 | 27,100 |
| 2026/01/14 | 1,754 | 1,769 | 1,737 | 1,759 | 26,500 |
| 2026/01/13 | 1,722 | 1,743 | 1,707 | 1,731 | 47,300 |
| 2026/01/09 | 1,701 | 1,710 | 1,697 | 1,701 | 9,100 |
| 2026/01/08 | 1,724 | 1,726 | 1,700 | 1,700 | 20,900 |
| 2026/01/07 | 1,699 | 1,735 | 1,690 | 1,721 | 34,600 |
| 2026/01/06 | 1,677 | 1,700 | 1,676 | 1,699 | 18,900 |
| 2026/01/05 | 1,684 | 1,684 | 1,662 | 1,676 | 30,400 |
| 2025/12/30 | 1,640 | 1,669 | 1,640 | 1,658 | 35,700 |
| 2025/12/29 | 1,637 | 1,654 | 1,630 | 1,651 | 36,600 |
| 2025/12/26 | 1,666 | 1,674 | 1,662 | 1,664 | 35,000 |
| 2025/12/25 | 1,665 | 1,666 | 1,660 | 1,666 | 17,900 |
| 2025/12/24 | 1,678 | 1,678 | 1,659 | 1,661 | 39,100 |
| 2025/12/23 | 1,666 | 1,680 | 1,666 | 1,671 | 29,300 |
| 2025/12/22 | 1,661 | 1,670 | 1,660 | 1,665 | 24,700 |
| 2025/12/19 | 1,631 | 1,650 | 1,631 | 1,650 | 30,400 |
| 2025/12/18 | 1,624 | 1,654 | 1,620 | 1,640 | 49,100 |
| 2025/12/17 | 1,625 | 1,627 | 1,617 | 1,622 | 17,700 |
| 2025/12/16 | 1,625 | 1,625 | 1,620 | 1,624 | 8,000 |
| 2025/12/15 | 1,627 | 1,627 | 1,616 | 1,624 | 34,500 |
| 2025/12/12 | 1,610 | 1,620 | 1,610 | 1,620 | 18,300 |
| 2025/12/11 | 1,614 | 1,615 | 1,607 | 1,608 | 20,100 |
| 2025/12/10 | 1,627 | 1,627 | 1,610 | 1,612 | 35,400 |
| 2025/12/09 | 1,622 | 1,625 | 1,618 | 1,624 | 11,100 |
| 2025/12/08 | 1,616 | 1,628 | 1,612 | 1,622 | 15,500 |
| 2025/12/05 | 1,622 | 1,630 | 1,585 | 1,606 | 68,400 |
| 2025/12/04 | 1,620 | 1,624 | 1,619 | 1,622 | 10,500 |
| 2025/12/03 | 1,621 | 1,631 | 1,615 | 1,620 | 30,000 |
| 2025/12/02 | 1,642 | 1,649 | 1,617 | 1,619 | 34,000 |
| 2025/12/01 | 1,665 | 1,665 | 1,637 | 1,639 | 43,900 |
| 2025/11/28 | 1,638 | 1,666 | 1,631 | 1,666 | 35,900 |
| 2025/11/27 | 1,618 | 1,632 | 1,612 | 1,630 | 29,400 |
| 2025/11/26 | 1,616 | 1,618 | 1,605 | 1,616 | 27,200 |
| 2025/11/25 | 1,624 | 1,624 | 1,603 | 1,614 | 27,600 |
| 2025/11/21 | 1,592 | 1,610 | 1,591 | 1,610 | 15,000 |
| 2025/11/20 | 1,590 | 1,601 | 1,590 | 1,601 | 12,600 |
| 2025/11/19 | 1,599 | 1,599 | 1,573 | 1,578 | 30,200 |
| 2025/11/18 | 1,603 | 1,607 | 1,591 | 1,593 | 34,500 |
| 2025/11/17 | 1,620 | 1,620 | 1,602 | 1,607 | 27,500 |
| 2025/11/14 | 1,610 | 1,619 | 1,605 | 1,618 | 26,900 |
| 2025/11/13 | 1,640 | 1,640 | 1,613 | 1,615 | 29,800 |
| 2025/11/12 | 1,623 | 1,641 | 1,608 | 1,641 | 36,300 |
| 2025/11/11 | 1,654 | 1,654 | 1,616 | 1,623 | 55,400 |
| 2025/11/10 | 1,650 | 1,656 | 1,648 | 1,649 | 18,900 |
| 2025/11/07 | 1,660 | 1,660 | 1,642 | 1,657 | 11,200 |
| 2025/11/06 | 1,650 | 1,663 | 1,640 | 1,661 | 12,400 |
| 2025/11/05 | 1,658 | 1,659 | 1,613 | 1,645 | 38,200 |
| 2025/11/04 | 1,657 | 1,673 | 1,654 | 1,670 | 25,100 |
| 2025/10/31 | 1,685 | 1,685 | 1,652 | 1,661 | 20,400 |
| 2025/10/30 | 1,678 | 1,685 | 1,671 | 1,679 | 16,600 |
| 2025/10/29 | 1,706 | 1,706 | 1,676 | 1,684 | 22,100 |
| 2025/10/28 | 1,716 | 1,721 | 1,691 | 1,691 | 30,200 |
| 2025/10/27 | 1,730 | 1,736 | 1,708 | 1,716 | 29,300 |
| 2025/10/24 | 1,729 | 1,729 | 1,704 | 1,712 | 37,700 |
| 2025/10/23 | 1,722 | 1,729 | 1,706 | 1,717 | 41,500 |
| 2025/10/22 | 1,685 | 1,719 | 1,685 | 1,719 | 46,000 |
| 2025/10/21 | 1,697 | 1,697 | 1,675 | 1,685 | 25,700 |
| 2025/10/20 | 1,681 | 1,698 | 1,662 | 1,694 | 39,400 |
| 2025/10/17 | 1,688 | 1,691 | 1,656 | 1,656 | 36,000 |
| 2025/10/16 | 1,669 | 1,680 | 1,658 | 1,679 | 32,200 |
| 2025/10/15 | 1,634 | 1,655 | 1,619 | 1,648 | 38,400 |
| 2025/10/14 | 1,600 | 1,629 | 1,600 | 1,619 | 34,300 |
| 2025/10/10 | 1,655 | 1,655 | 1,624 | 1,624 | 27,900 |
| 2025/10/09 | 1,644 | 1,656 | 1,620 | 1,648 | 46,700 |
| 2025/10/08 | 1,575 | 1,636 | 1,575 | 1,631 | 55,700 |
| 2025/10/07 | 1,585 | 1,588 | 1,577 | 1,585 | 37,200 |
| 2025/10/06 | 1,617 | 1,617 | 1,579 | 1,585 | 57,300 |
| 2025/10/03 | 1,580 | 1,588 | 1,571 | 1,588 | 24,200 |
| 2025/10/02 | 1,586 | 1,588 | 1,571 | 1,578 | 19,400 |
| 2025/10/01 | 1,626 | 1,626 | 1,583 | 1,586 | 29,100 |
| 2025/09/30 | 1,650 | 1,650 | 1,616 | 1,634 | 35,500 |
| 2025/09/29 | 1,640 | 1,654 | 1,623 | 1,650 | 26,700 |
| 2025/09/26 | 1,638 | 1,638 | 1,620 | 1,635 | 14,000 |
| 2025/09/25 | 1,637 | 1,639 | 1,614 | 1,635 | 22,600 |
| 2025/09/24 | 1,615 | 1,626 | 1,605 | 1,626 | 29,700 |
| 2025/09/22 | 1,596 | 1,607 | 1,585 | 1,604 | 37,900 |
| 2025/09/19 | 1,598 | 1,598 | 1,582 | 1,587 | 25,900 |
| 2025/09/18 | 1,593 | 1,600 | 1,587 | 1,598 | 29,800 |
| 2025/09/17 | 1,568 | 1,590 | 1,563 | 1,586 | 31,800 |
| 2025/09/16 | 1,560 | 1,569 | 1,541 | 1,569 | 27,600 |
| 2025/09/12 | 1,566 | 1,569 | 1,545 | 1,549 | 16,600 |
| 2025/09/11 | 1,557 | 1,563 | 1,551 | 1,563 | 16,200 |
| 2025/09/10 | 1,575 | 1,580 | 1,557 | 1,563 | 27,200 |
| 2025/09/09 | 1,595 | 1,595 | 1,568 | 1,570 | 20,600 |
| 2025/09/08 | 1,583 | 1,587 | 1,566 | 1,580 | 23,100 |
| 2025/09/05 | 1,570 | 1,577 | 1,566 | 1,567 | 8,900 |
| 2025/09/04 | 1,561 | 1,572 | 1,547 | 1,563 | 21,300 |
| 2025/09/03 | 1,579 | 1,588 | 1,552 | 1,561 | 30,900 |
| 2025/09/02 | 1,545 | 1,577 | 1,544 | 1,567 | 35,100 |
| 2025/09/01 | 1,553 | 1,567 | 1,540 | 1,548 | 21,200 |
| 2025/08/29 | 1,545 | 1,550 | 1,529 | 1,545 | 32,600 |
| 2025/08/28 | 1,545 | 1,546 | 1,538 | 1,545 | 15,800 |
| 2025/08/27 | 1,556 | 1,558 | 1,545 | 1,545 | 15,500 |
| 2025/08/26 | 1,563 | 1,575 | 1,556 | 1,556 | 13,200 |
| 2025/08/25 | 1,568 | 1,570 | 1,556 | 1,563 | 32,500 |
| 2025/08/22 | 1,550 | 1,566 | 1,546 | 1,550 | 31,900 |
| 2025/08/21 | 1,555 | 1,556 | 1,545 | 1,550 | 28,300 |
| 2025/08/20 | 1,560 | 1,565 | 1,553 | 1,556 | 18,900 |
| 2025/08/19 | 1,565 | 1,570 | 1,555 | 1,569 | 25,500 |
| 2025/08/18 | 1,564 | 1,567 | 1,552 | 1,565 | 20,700 |
| 2025/08/15 | 1,573 | 1,573 | 1,555 | 1,570 | 18,300 |
| 2025/08/14 | 1,580 | 1,580 | 1,561 | 1,575 | 22,900 |
| 2025/08/13 | 1,551 | 1,588 | 1,545 | 1,575 | 55,100 |
| 2025/08/12 | 1,562 | 1,579 | 1,550 | 1,552 | 46,900 |
| 2025/08/08 | 1,593 | 1,599 | 1,551 | 1,561 | 58,300 |
| 2025/08/07 | 1,595 | 1,601 | 1,583 | 1,593 | 28,600 |
| 2025/08/06 | 1,575 | 1,595 | 1,575 | 1,595 | 17,200 |
| 2025/08/05 | 1,580 | 1,584 | 1,563 | 1,567 | 62,400 |
| 2025/08/04 | 1,514 | 1,611 | 1,495 | 1,595 | 225,700 |
| 2025/08/01 | 1,530 | 1,535 | 1,520 | 1,535 | 10,500 |
| 2025/07/31 | 1,519 | 1,539 | 1,515 | 1,535 | 18,100 |
| 2025/07/30 | 1,515 | 1,520 | 1,510 | 1,519 | 8,000 |
| 2025/07/29 | 1,520 | 1,528 | 1,510 | 1,517 | 10,700 |
| 2025/07/28 | 1,510 | 1,540 | 1,510 | 1,519 | 37,000 |
| 2025/07/25 | 1,510 | 1,511 | 1,494 | 1,509 | 19,000 |
| 2025/07/24 | 1,509 | 1,511 | 1,497 | 1,500 | 19,500 |
| 2025/07/23 | 1,493 | 1,502 | 1,485 | 1,499 | 38,200 |
| 2025/07/22 | 1,480 | 1,504 | 1,480 | 1,491 | 12,500 |
| 2025/07/18 | 1,481 | 1,489 | 1,470 | 1,472 | 17,200 |
| 2025/07/17 | 1,493 | 1,494 | 1,482 | 1,485 | 5,000 |
| 2025/07/16 | 1,480 | 1,498 | 1,471 | 1,490 | 17,600 |
| 2025/07/15 | 1,506 | 1,506 | 1,481 | 1,482 | 16,600 |
| 2025/07/14 | 1,500 | 1,501 | 1,480 | 1,501 | 22,500 |
| 2025/07/11 | 1,499 | 1,507 | 1,486 | 1,495 | 11,900 |
| 2025/07/10 | 1,505 | 1,514 | 1,486 | 1,486 | 22,900 |
| 2025/07/09 | 1,498 | 1,509 | 1,489 | 1,490 | 39,200 |
| 2025/07/08 | 1,458 | 1,498 | 1,452 | 1,492 | 24,000 |
| 2025/07/07 | 1,487 | 1,490 | 1,460 | 1,460 | 29,100 |
| 2025/07/04 | 1,454 | 1,497 | 1,454 | 1,487 | 31,200 |
| 2025/07/03 | 1,456 | 1,465 | 1,451 | 1,454 | 45,400 |
| 2025/07/02 | 1,454 | 1,461 | 1,444 | 1,457 | 18,700 |
| 2025/07/01 | 1,483 | 1,483 | 1,460 | 1,460 | 26,000 |
| 2025/06/30 | 1,523 | 1,530 | 1,475 | 1,483 | 47,700 |
| 2025/06/27 | 1,497 | 1,524 | 1,476 | 1,508 | 54,600 |
| 2025/06/26 | 1,515 | 1,524 | 1,504 | 1,504 | 24,000 |
| 2025/06/25 | 1,483 | 1,510 | 1,472 | 1,509 | 29,400 |
| 2025/06/24 | 1,482 | 1,500 | 1,475 | 1,494 | 19,300 |
| 2025/06/23 | 1,497 | 1,513 | 1,463 | 1,475 | 39,800 |
| 2025/06/20 | 1,499 | 1,520 | 1,486 | 1,497 | 48,400 |
| 2025/06/19 | 1,517 | 1,523 | 1,503 | 1,510 | 18,500 |
| 2025/06/18 | 1,503 | 1,524 | 1,470 | 1,518 | 50,800 |
| 2025/06/17 | 1,533 | 1,538 | 1,496 | 1,507 | 37,600 |
| 2025/06/16 | 1,484 | 1,525 | 1,472 | 1,525 | 84,100 |
| 2025/06/13 | 1,490 | 1,490 | 1,443 | 1,484 | 39,500 |
| 2025/06/12 | 1,480 | 1,494 | 1,460 | 1,470 | 30,900 |
| 2025/06/11 | 1,466 | 1,480 | 1,466 | 1,472 | 24,100 |
| 2025/06/10 | 1,468 | 1,468 | 1,442 | 1,452 | 29,000 |
| 2025/06/09 | 1,480 | 1,480 | 1,453 | 1,459 | 42,000 |
| 2025/06/06 | 1,438 | 1,458 | 1,438 | 1,450 | 17,500 |
| 2025/06/05 | 1,415 | 1,454 | 1,396 | 1,430 | 64,200 |
| 2025/06/04 | 1,419 | 1,419 | 1,400 | 1,402 | 28,600 |
| 2025/06/03 | 1,430 | 1,430 | 1,405 | 1,419 | 21,600 |
| 2025/06/02 | 1,420 | 1,432 | 1,412 | 1,423 | 29,600 |
| 2025/05/30 | 1,384 | 1,422 | 1,384 | 1,420 | 17,500 |
| 2025/05/29 | 1,387 | 1,396 | 1,383 | 1,384 | 15,600 |
| 2025/05/28 | 1,396 | 1,407 | 1,381 | 1,383 | 34,100 |
| 2025/05/27 | 1,380 | 1,382 | 1,373 | 1,380 | 19,700 |
| 2025/05/26 | 1,352 | 1,377 | 1,352 | 1,377 | 23,100 |
| 2025/05/23 | 1,359 | 1,371 | 1,344 | 1,349 | 37,900 |
| 2025/05/22 | 1,333 | 1,359 | 1,333 | 1,345 | 26,200 |
| 2025/05/21 | 1,338 | 1,340 | 1,330 | 1,330 | 18,100 |
| 2025/05/20 | 1,344 | 1,357 | 1,335 | 1,338 | 17,000 |
| 2025/05/19 | 1,331 | 1,344 | 1,326 | 1,340 | 24,200 |
| 2025/05/16 | 1,358 | 1,358 | 1,326 | 1,331 | 26,700 |
| 2025/05/15 | 1,335 | 1,358 | 1,319 | 1,358 | 54,700 |
| 2025/05/14 | 1,321 | 1,336 | 1,309 | 1,324 | 31,300 |
| 2025/05/13 | 1,301 | 1,336 | 1,301 | 1,328 | 44,000 |
| 2025/05/12 | 1,310 | 1,310 | 1,300 | 1,305 | 13,600 |
| 2025/05/09 | 1,301 | 1,306 | 1,301 | 1,306 | 6,800 |
| 2025/05/08 | 1,301 | 1,304 | 1,294 | 1,295 | 12,500 |
| 2025/05/07 | 1,310 | 1,310 | 1,294 | 1,301 | 21,400 |
| 2025/05/02 | 1,311 | 1,314 | 1,302 | 1,310 | 12,500 |
| 2025/05/01 | 1,306 | 1,314 | 1,301 | 1,314 | 12,100 |
| 2025/04/30 | 1,316 | 1,318 | 1,305 | 1,309 | 12,700 |
| 2025/04/28 | 1,320 | 1,321 | 1,309 | 1,310 | 8,600 |
| 2025/04/25 | 1,317 | 1,317 | 1,304 | 1,305 | 35,300 |
| 2025/04/24 | 1,295 | 1,315 | 1,290 | 1,312 | 31,100 |
| 2025/04/23 | 1,290 | 1,293 | 1,277 | 1,278 | 27,100 |
| 2025/04/22 | 1,272 | 1,275 | 1,265 | 1,274 | 8,700 |
| 2025/04/21 | 1,285 | 1,287 | 1,264 | 1,270 | 27,500 |