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 |
---|---|---|---|---|---|
2010/12/30 | 441 | 450 | 437 | 448 | 16,800 |
2010/12/29 | 442 | 442 | 434 | 440 | 10,000 |
2010/12/28 | 446 | 446 | 434 | 442 | 19,800 |
2010/12/27 | 444 | 455 | 444 | 451 | 27,800 |
2010/12/24 | 441 | 451 | 438 | 450 | 30,100 |
2010/12/22 | 460 | 466 | 434 | 463 | 62,600 |
2010/12/21 | 464 | 464 | 453 | 460 | 9,400 |
2010/12/20 | 465 | 465 | 452 | 464 | 27,800 |
2010/12/17 | 468 | 474 | 448 | 450 | 35,500 |
2010/12/16 | 464 | 473 | 460 | 460 | 42,400 |
2010/12/15 | 446 | 460 | 440 | 460 | 46,100 |
2010/12/14 | 436 | 450 | 434 | 444 | 39,500 |
2010/12/13 | 438 | 444 | 422 | 435 | 30,000 |
2010/12/10 | 426 | 438 | 425 | 431 | 28,000 |
2010/12/09 | 448 | 450 | 424 | 439 | 37,700 |
2010/12/08 | 450 | 468 | 445 | 452 | 53,700 |
2010/12/07 | 439 | 450 | 428 | 445 | 80,400 |
2010/12/06 | 410 | 450 | 410 | 428 | 102,300 |
2010/12/03 | 398 | 402 | 386 | 397 | 25,300 |
2010/12/02 | 383 | 388 | 383 | 386 | 6,100 |
2010/12/01 | 378 | 382 | 376 | 382 | 5,300 |
2010/11/30 | 383 | 384 | 376 | 378 | 7,000 |
2010/11/29 | 373 | 380 | 373 | 380 | 3,300 |
2010/11/26 | 375 | 375 | 369 | 370 | 6,700 |
2010/11/25 | 374 | 376 | 372 | 375 | 9,200 |
2010/11/24 | 373 | 373 | 366 | 371 | 9,000 |
2010/11/22 | 375 | 376 | 370 | 376 | 8,300 |
2010/11/19 | 358 | 365 | 358 | 364 | 18,800 |
2010/11/18 | 356 | 356 | 353 | 355 | 9,500 |
2010/11/17 | 345 | 356 | 345 | 355 | 8,000 |
2010/11/16 | 359 | 360 | 355 | 356 | 4,000 |
2010/11/15 | 344 | 359 | 340 | 354 | 15,900 |
2010/11/12 | 339 | 342 | 339 | 340 | 1,300 |
2010/11/11 | 338 | 342 | 337 | 339 | 5,900 |
2010/11/10 | 326 | 343 | 326 | 337 | 5,700 |
2010/11/09 | 327 | 329 | 325 | 329 | 600 |
2010/11/08 | 325 | 327 | 325 | 327 | 1,900 |
2010/11/05 | 320 | 323 | 320 | 323 | 600 |
2010/11/04 | 314 | 322 | 310 | 320 | 12,900 |
2010/11/02 | 314 | 315 | 314 | 315 | 1,700 |
2010/11/01 | 314 | 315 | 314 | 314 | 3,100 |
2010/10/29 | 310 | 313 | 304 | 312 | 2,800 |
2010/10/28 | 310 | 312 | 309 | 312 | 500 |
2010/10/27 | 315 | 315 | 304 | 314 | 1,900 |
2010/10/26 | 315 | 318 | 310 | 315 | 1,400 |
2010/10/25 | 324 | 326 | 320 | 320 | 5,800 |
2010/10/22 | 315 | 323 | 315 | 323 | 3,600 |
2010/10/21 | 316 | 316 | 313 | 313 | 900 |
2010/10/20 | 308 | 314 | 302 | 308 | 7,400 |
2010/10/19 | 314 | 314 | 303 | 305 | 4,500 |
2010/10/18 | 308 | 312 | 308 | 310 | 4,100 |
2010/10/15 | 315 | 315 | 300 | 314 | 6,100 |
2010/10/14 | 320 | 320 | 320 | 320 | 2,000 |
2010/10/13 | 321 | 321 | 315 | 321 | 7,400 |
2010/10/12 | 318 | 322 | 318 | 322 | 1,200 |
2010/10/08 | 320 | 320 | 315 | 315 | 1,000 |
2010/10/07 | 322 | 322 | 314 | 314 | 2,500 |
2010/10/06 | 314 | 322 | 314 | 322 | 1,300 |
2010/10/05 | 320 | 320 | 310 | 318 | 7,300 |
2010/10/04 | 323 | 325 | 318 | 318 | 4,300 |
2010/10/01 | 318 | 325 | 318 | 320 | 600 |
2010/09/30 | 325 | 325 | 319 | 321 | 3,100 |
2010/09/29 | 324 | 324 | 322 | 322 | 1,100 |
2010/09/28 | 322 | 327 | 322 | 327 | 900 |
2010/09/27 | 323 | 327 | 321 | 327 | 2,700 |
2010/09/24 | 321 | 322 | 319 | 322 | 7,500 |
2010/09/22 | 324 | 326 | 322 | 326 | 7,500 |
2010/09/21 | 324 | 326 | 323 | 324 | 3,600 |
2010/09/17 | 323 | 323 | 320 | 322 | 1,700 |
2010/09/16 | 326 | 327 | 317 | 322 | 10,100 |
2010/09/15 | 324 | 324 | 322 | 324 | 1,700 |
2010/09/14 | 323 | 325 | 323 | 323 | 6,100 |
2010/09/13 | 334 | 335 | 320 | 322 | 27,300 |
2010/09/10 | 334 | 343 | 334 | 343 | 900 |
2010/09/09 | 337 | 337 | 334 | 334 | 2,700 |
2010/09/08 | 331 | 338 | 331 | 338 | 5,400 |
2010/09/07 | 342 | 342 | 332 | 332 | 1,400 |
2010/09/06 | 347 | 347 | 332 | 342 | 12,100 |
2010/09/03 | 335 | 338 | 334 | 335 | 2,700 |
2010/09/02 | 344 | 344 | 333 | 336 | 2,200 |
2010/09/01 | 328 | 341 | 328 | 337 | 4,900 |
2010/08/31 | 337 | 337 | 329 | 329 | 4,100 |
2010/08/30 | 343 | 348 | 340 | 344 | 3,700 |
2010/08/27 | 325 | 338 | 325 | 337 | 2,900 |
2010/08/26 | 318 | 325 | 318 | 324 | 3,200 |
2010/08/25 | 325 | 326 | 315 | 315 | 27,600 |
2010/08/24 | 350 | 350 | 332 | 332 | 14,300 |
2010/08/23 | 347 | 350 | 343 | 350 | 12,200 |
2010/08/20 | 349 | 349 | 339 | 344 | 12,500 |
2010/08/19 | 349 | 355 | 340 | 349 | 15,800 |
2010/08/18 | 358 | 358 | 346 | 351 | 5,500 |
2010/08/17 | 360 | 363 | 340 | 350 | 28,900 |
2010/08/16 | 366 | 370 | 366 | 367 | 7,400 |
2010/08/13 | 368 | 377 | 368 | 374 | 16,300 |
2010/08/12 | 381 | 381 | 355 | 368 | 27,400 |
2010/08/11 | 396 | 396 | 380 | 385 | 24,900 |
2010/08/10 | 415 | 420 | 377 | 380 | 55,500 |
2010/08/09 | 378 | 414 | 369 | 412 | 58,200 |
2010/08/06 | 353 | 393 | 353 | 384 | 42,300 |
2010/08/05 | 345 | 368 | 336 | 361 | 78,800 |
2010/08/04 | 310 | 310 | 305 | 310 | 2,400 |
2010/08/03 | 313 | 316 | 310 | 315 | 1,500 |
2010/08/02 | 308 | 312 | 308 | 312 | 400 |
2010/07/30 | 312 | 312 | 312 | 312 | 100 |
2010/07/29 | 308 | 312 | 308 | 312 | 900 |
2010/07/28 | 302 | 310 | 302 | 306 | 4,100 |
2010/07/27 | 308 | 317 | 306 | 306 | 2,900 |
2010/07/26 | 311 | 317 | 307 | 307 | 2,600 |
2010/07/23 | 316 | 317 | 309 | 313 | 6,800 |
2010/07/22 | 316 | 316 | 307 | 313 | 3,000 |
2010/07/21 | 307 | 339 | 307 | 308 | 31,200 |
2010/07/20 | 303 | 308 | 300 | 307 | 3,400 |
2010/07/16 | 309 | 329 | 276 | 308 | 55,400 |
2010/07/15 | 312 | 317 | 312 | 317 | 1,600 |
2010/07/14 | 320 | 320 | 320 | 320 | 400 |
2010/07/13 | 321 | 321 | 318 | 318 | 700 |
2010/07/12 | 329 | 329 | 321 | 321 | 6,700 |
2010/07/09 | 323 | 323 | 307 | 322 | 7,400 |
2010/07/08 | 309 | 312 | 302 | 303 | 5,700 |
2010/07/07 | 311 | 315 | 298 | 298 | 3,700 |
2010/07/06 | 320 | 320 | 311 | 313 | 5,400 |
2010/07/05 | 316 | 319 | 316 | 316 | 2,400 |
2010/07/02 | 314 | 315 | 314 | 315 | 800 |
2010/07/01 | 313 | 315 | 306 | 315 | 4,000 |
2010/06/30 | 320 | 331 | 320 | 330 | 6,600 |
2010/06/29 | 309 | 330 | 309 | 330 | 10,900 |
2010/06/28 | 322 | 322 | 307 | 322 | 4,600 |
2010/06/25 | 328 | 340 | 317 | 324 | 18,800 |
2010/06/24 | 324 | 331 | 323 | 331 | 7,400 |
2010/06/23 | 309 | 325 | 309 | 325 | 13,200 |
2010/06/22 | 303 | 306 | 303 | 306 | 1,500 |
2010/06/21 | 302 | 304 | 298 | 299 | 2,400 |
2010/06/18 | 298 | 300 | 293 | 294 | 2,200 |
2010/06/17 | 300 | 300 | 289 | 293 | 8,200 |
2010/06/16 | 299 | 304 | 299 | 304 | 1,900 |
2010/06/15 | 300 | 300 | 297 | 297 | 1,000 |
2010/06/14 | 299 | 302 | 291 | 299 | 14,500 |
2010/06/11 | 309 | 309 | 300 | 300 | 3,600 |
2010/06/10 | 0 | 0 | 0 | 306 | 0 |
2010/06/09 | 305 | 310 | 305 | 306 | 1,400 |
2010/06/08 | 306 | 313 | 306 | 313 | 700 |
2010/06/07 | 0 | 0 | 0 | 317 | 0 |
2010/06/04 | 309 | 317 | 309 | 317 | 200 |
2010/06/03 | 312 | 314 | 310 | 311 | 2,400 |
2010/06/02 | 307 | 307 | 307 | 307 | 400 |
2010/06/01 | 310 | 310 | 310 | 310 | 6,300 |
2010/05/31 | 310 | 310 | 305 | 310 | 4,200 |
2010/05/28 | 310 | 310 | 301 | 310 | 2,300 |
2010/05/27 | 294 | 310 | 294 | 300 | 3,700 |
2010/05/26 | 308 | 308 | 294 | 299 | 3,600 |
2010/05/25 | 308 | 311 | 300 | 300 | 16,100 |
2010/05/24 | 323 | 323 | 310 | 312 | 7,100 |
2010/05/21 | 310 | 317 | 308 | 317 | 4,400 |
2010/05/20 | 323 | 323 | 317 | 318 | 5,400 |
2010/05/19 | 320 | 324 | 304 | 324 | 9,000 |
2010/05/18 | 337 | 340 | 319 | 327 | 6,700 |
2010/05/17 | 335 | 345 | 325 | 325 | 16,200 |
2010/05/14 | 337 | 353 | 335 | 337 | 16,200 |
2010/05/13 | 346 | 350 | 340 | 345 | 13,700 |
2010/05/12 | 326 | 338 | 323 | 330 | 19,100 |
2010/05/11 | 334 | 340 | 324 | 325 | 13,400 |
2010/05/10 | 330 | 343 | 330 | 332 | 16,700 |
2010/05/07 | 330 | 336 | 318 | 336 | 19,600 |
2010/05/06 | 342 | 360 | 339 | 348 | 36,300 |
2010/04/30 | 350 | 357 | 347 | 347 | 30,500 |
2010/04/28 | 350 | 353 | 343 | 345 | 10,400 |
2010/04/27 | 351 | 369 | 351 | 358 | 26,300 |
2010/04/26 | 334 | 358 | 334 | 357 | 41,700 |
2010/04/23 | 343 | 343 | 321 | 335 | 26,600 |
2010/04/22 | 335 | 336 | 331 | 335 | 26,200 |
2010/04/21 | 332 | 334 | 326 | 332 | 23,600 |
2010/04/20 | 326 | 329 | 320 | 326 | 13,300 |
2010/04/19 | 318 | 330 | 318 | 327 | 11,300 |
2010/04/16 | 331 | 335 | 318 | 325 | 76,400 |
2010/04/15 | 315 | 325 | 301 | 320 | 88,800 |
2010/04/14 | 311 | 319 | 309 | 319 | 19,100 |
2010/04/13 | 314 | 315 | 310 | 314 | 5,200 |
2010/04/12 | 305 | 319 | 305 | 317 | 24,400 |
2010/04/09 | 306 | 310 | 304 | 306 | 11,700 |
2010/04/08 | 304 | 308 | 303 | 303 | 5,700 |
2010/04/07 | 310 | 311 | 299 | 310 | 17,000 |
2010/04/06 | 308 | 325 | 308 | 312 | 38,700 |
2010/04/05 | 309 | 309 | 301 | 309 | 13,900 |
2010/04/02 | 300 | 319 | 300 | 310 | 32,800 |
2010/04/01 | 295 | 300 | 291 | 300 | 11,600 |
2010/03/31 | 290 | 296 | 289 | 295 | 3,500 |
2010/03/30 | 295 | 295 | 281 | 290 | 8,600 |
2010/03/29 | 292 | 296 | 285 | 296 | 4,900 |
2010/03/26 | 293 | 295 | 292 | 293 | 2,400 |
2010/03/25 | 300 | 301 | 288 | 295 | 19,000 |
2010/03/24 | 300 | 303 | 288 | 303 | 22,800 |
2010/03/23 | 300 | 300 | 295 | 299 | 13,000 |
2010/03/19 | 304 | 305 | 298 | 302 | 16,300 |
2010/03/18 | 305 | 305 | 298 | 305 | 10,100 |
2010/03/17 | 302 | 302 | 295 | 301 | 8,600 |
2010/03/16 | 301 | 308 | 293 | 305 | 15,900 |
2010/03/15 | 289 | 306 | 289 | 296 | 43,200 |
2010/03/12 | 284 | 286 | 283 | 284 | 7,700 |
2010/03/11 | 287 | 288 | 281 | 285 | 8,700 |
2010/03/10 | 288 | 288 | 280 | 287 | 8,800 |
2010/03/09 | 289 | 297 | 282 | 286 | 23,500 |
2010/03/08 | 288 | 290 | 275 | 290 | 25,300 |
2010/03/05 | 295 | 306 | 280 | 288 | 34,400 |
2010/03/04 | 291 | 296 | 286 | 295 | 8,300 |
2010/03/03 | 312 | 312 | 290 | 291 | 32,300 |
2010/03/02 | 329 | 331 | 311 | 312 | 47,900 |
2010/03/01 | 282 | 352 | 278 | 342 | 182,900 |
2010/02/26 | 270 | 284 | 270 | 284 | 42,700 |
2010/02/25 | 273 | 276 | 265 | 269 | 32,000 |
2010/02/24 | 279 | 282 | 268 | 279 | 40,900 |
2010/02/23 | 280 | 287 | 271 | 283 | 79,500 |
2010/02/22 | 250 | 308 | 245 | 291 | 227,700 |
2010/02/19 | 233 | 239 | 228 | 231 | 89,100 |
2010/02/18 | 205 | 232 | 203 | 225 | 109,700 |
2010/02/17 | 191 | 191 | 190 | 190 | 5,000 |
2010/02/16 | 194 | 194 | 194 | 194 | 600 |
2010/02/15 | 196 | 196 | 194 | 194 | 200 |
2010/02/12 | 191 | 191 | 191 | 191 | 9,200 |
2010/02/10 | 191 | 191 | 191 | 191 | 100 |
2010/02/09 | 192 | 194 | 192 | 194 | 400 |
2010/02/08 | 191 | 191 | 191 | 191 | 200 |
2010/02/05 | 192 | 192 | 191 | 192 | 1,800 |
2010/02/04 | 197 | 198 | 194 | 197 | 2,100 |
2010/02/03 | 195 | 197 | 195 | 197 | 700 |
2010/02/02 | 196 | 196 | 190 | 190 | 2,800 |
2010/02/01 | 194 | 194 | 194 | 194 | 500 |
2010/01/29 | 195 | 195 | 195 | 195 | 3,900 |
2010/01/28 | 190 | 198 | 190 | 198 | 6,900 |
2010/01/27 | 195 | 195 | 195 | 195 | 100 |
2010/01/26 | 195 | 199 | 195 | 196 | 5,300 |
2010/01/25 | 199 | 199 | 195 | 195 | 9,000 |
2010/01/22 | 196 | 196 | 194 | 196 | 2,700 |
2010/01/21 | 195 | 197 | 195 | 196 | 2,000 |
2010/01/20 | 194 | 197 | 194 | 194 | 5,500 |
2010/01/19 | 198 | 198 | 194 | 195 | 2,200 |
2010/01/18 | 196 | 198 | 196 | 198 | 7,900 |
2010/01/15 | 195 | 197 | 195 | 196 | 4,400 |
2010/01/14 | 193 | 196 | 193 | 196 | 4,500 |
2010/01/13 | 192 | 194 | 192 | 194 | 1,200 |
2010/01/12 | 193 | 195 | 191 | 191 | 13,700 |
2010/01/08 | 191 | 193 | 191 | 193 | 2,600 |
2010/01/07 | 195 | 195 | 190 | 191 | 5,000 |
2010/01/06 | 195 | 195 | 191 | 191 | 400 |
2010/01/05 | 192 | 197 | 192 | 196 | 2,300 |
2010/01/04 | 192 | 196 | 192 | 196 | 1,800 |