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
2014/12/30 1,170 1,172 1,165 1,171 5,300
2014/12/29 1,171 1,171 1,158 1,165 6,300
2014/12/26 1,172 1,175 1,170 1,174 9,500
2014/12/25 1,178 1,183 1,170 1,179 36,200
2014/12/24 1,152 1,168 1,152 1,166 17,900
2014/12/22 1,147 1,156 1,138 1,150 10,800
2014/12/19 1,149 1,149 1,131 1,147 9,500
2014/12/18 1,158 1,158 1,130 1,136 23,000
2014/12/17 1,141 1,149 1,139 1,139 6,400
2014/12/16 1,141 1,159 1,138 1,159 15,300
2014/12/15 1,139 1,154 1,139 1,150 12,800
2014/12/12 1,160 1,160 1,149 1,149 9,900
2014/12/11 1,145 1,146 1,138 1,145 7,100
2014/12/10 1,145 1,150 1,139 1,142 13,000
2014/12/09 1,155 1,155 1,144 1,150 7,100
2014/12/08 1,161 1,161 1,146 1,146 28,500
2014/12/05 1,152 1,155 1,150 1,154 7,500
2014/12/04 1,147 1,160 1,147 1,158 8,500
2014/12/03 1,159 1,159 1,145 1,146 15,500
2014/12/02 1,150 1,168 1,150 1,151 26,200
2014/12/01 1,157 1,157 1,149 1,149 25,000
2014/11/28 1,158 1,165 1,157 1,157 8,100
2014/11/27 1,156 1,165 1,156 1,157 3,300
2014/11/26 1,175 1,175 1,145 1,164 9,000
2014/11/25 1,151 1,154 1,141 1,145 16,600
2014/11/21 1,157 1,157 1,141 1,147 8,100
2014/11/20 1,150 1,155 1,131 1,145 16,600
2014/11/19 1,185 1,185 1,150 1,152 9,100
2014/11/18 1,182 1,182 1,168 1,173 3,100
2014/11/17 1,190 1,190 1,175 1,182 4,800
2014/11/14 1,184 1,193 1,178 1,178 6,700
2014/11/13 1,222 1,222 1,021 1,178 27,600
2014/11/12 1,215 1,239 1,215 1,222 12,000
2014/11/11 1,235 1,245 1,230 1,245 13,100
2014/11/10 1,236 1,246 1,222 1,246 9,000
2014/11/07 1,237 1,238 1,215 1,235 2,800
2014/11/06 1,238 1,240 1,225 1,240 6,000
2014/11/05 1,238 1,242 1,238 1,239 13,400
2014/11/04 1,239 1,249 1,206 1,238 20,800
2014/10/31 1,177 1,205 1,168 1,205 11,400
2014/10/30 1,146 1,167 1,145 1,164 5,700
2014/10/29 1,146 1,166 1,146 1,158 4,700
2014/10/28 1,158 1,164 1,157 1,164 2,700
2014/10/27 1,151 1,157 1,151 1,157 900
2014/10/24 1,157 1,160 1,147 1,157 5,300
2014/10/23 1,148 1,155 1,147 1,155 4,200
2014/10/22 1,148 1,150 1,140 1,150 2,900
2014/10/21 1,149 1,149 1,136 1,149 2,500
2014/10/20 1,159 1,167 1,114 1,149 10,900
2014/10/17 1,120 1,138 1,120 1,130 5,600
2014/10/16 1,115 1,129 1,115 1,128 6,600
2014/10/15 1,137 1,137 1,122 1,132 7,800
2014/10/14 1,123 1,127 1,112 1,127 5,300
2014/10/10 1,140 1,159 1,112 1,145 8,200
2014/10/09 1,170 1,176 1,141 1,141 5,100
2014/10/08 1,148 1,175 1,148 1,158 10,400
2014/10/07 1,198 1,198 1,177 1,178 5,700
2014/10/06 1,200 1,200 1,170 1,198 7,300
2014/10/03 1,180 1,200 1,172 1,200 2,400
2014/10/02 1,185 1,199 1,157 1,180 5,900
2014/10/01 1,184 1,200 1,152 1,194 13,000
2014/09/30 1,215 1,215 1,190 1,199 5,700
2014/09/29 1,212 1,228 1,206 1,218 13,200
2014/09/26 1,205 1,212 1,203 1,212 9,100
2014/09/25 1,209 1,214 1,209 1,210 11,400
2014/09/24 1,217 1,230 1,211 1,217 8,100
2014/09/22 1,226 1,235 1,221 1,225 1,900
2014/09/19 1,239 1,240 1,225 1,235 1,600
2014/09/18 1,224 1,232 1,222 1,230 7,700
2014/09/17 1,231 1,231 1,219 1,219 900
2014/09/16 1,231 1,243 1,216 1,243 7,300
2014/09/12 1,193 1,249 1,190 1,220 49,400
2014/09/11 1,250 1,253 1,239 1,253 7,800
2014/09/10 1,228 1,239 1,216 1,236 7,700
2014/09/09 1,255 1,255 1,194 1,238 15,100
2014/09/08 1,240 1,250 1,240 1,245 6,500
2014/09/05 1,241 1,241 1,233 1,233 2,700
2014/09/04 1,233 1,244 1,232 1,242 4,400
2014/09/03 1,232 1,244 1,232 1,239 4,500
2014/09/02 1,224 1,240 1,211 1,239 7,300
2014/09/01 1,225 1,225 1,217 1,222 5,800
2014/08/29 1,226 1,226 1,204 1,224 10,000
2014/08/28 1,222 1,222 1,196 1,196 15,200
2014/08/27 1,220 1,226 1,210 1,226 4,600
2014/08/26 1,237 1,241 1,220 1,220 4,900
2014/08/25 1,247 1,247 1,218 1,232 8,800
2014/08/22 1,201 1,225 1,201 1,223 9,700
2014/08/21 1,196 1,203 1,196 1,200 4,000
2014/08/20 1,200 1,200 1,186 1,195 3,300
2014/08/19 1,204 1,204 1,184 1,186 9,100
2014/08/18 1,188 1,200 1,183 1,190 7,100
2014/08/15 1,199 1,200 1,185 1,200 7,800
2014/08/14 1,182 1,199 1,182 1,187 11,900
2014/08/13 1,196 1,220 1,189 1,189 5,400
2014/08/12 1,213 1,229 1,195 1,212 8,200
2014/08/11 1,192 1,230 1,192 1,217 17,100
2014/08/08 1,268 1,289 1,235 1,250 6,000
2014/08/07 1,290 1,295 1,270 1,270 3,000
2014/08/06 1,293 1,293 1,270 1,290 2,400
2014/08/05 1,299 1,299 1,263 1,299 13,200
2014/08/04 1,348 1,348 1,299 1,300 5,800
2014/08/01 1,330 1,349 1,281 1,349 12,200
2014/07/31 1,340 1,355 1,335 1,340 18,300
2014/07/30 1,299 1,334 1,286 1,330 19,200
2014/07/29 1,279 1,293 1,268 1,293 11,000
2014/07/28 1,268 1,279 1,259 1,279 9,400
2014/07/25 1,240 1,260 1,230 1,260 20,300
2014/07/24 1,220 1,252 1,220 1,252 15,900
2014/07/23 1,209 1,220 1,209 1,220 6,900
2014/07/22 1,197 1,209 1,197 1,204 5,600
2014/07/18 1,196 1,218 1,196 1,207 5,500
2014/07/17 1,208 1,220 1,208 1,213 3,600
2014/07/16 1,236 1,239 1,211 1,221 7,200
2014/07/15 1,243 1,243 1,223 1,224 22,600
2014/07/14 1,230 1,240 1,226 1,238 3,600
2014/07/11 1,233 1,233 1,215 1,228 3,500
2014/07/10 1,259 1,259 1,234 1,234 4,100
2014/07/09 1,255 1,257 1,235 1,245 2,400
2014/07/08 1,266 1,266 1,240 1,255 4,800
2014/07/07 1,226 1,270 1,226 1,245 26,800
2014/07/04 1,240 1,250 1,226 1,226 13,300
2014/07/03 1,220 1,228 1,215 1,224 8,100
2014/07/02 1,201 1,220 1,200 1,217 8,200
2014/07/01 1,211 1,220 1,201 1,201 12,500
2014/06/30 1,220 1,220 1,208 1,215 4,500
2014/06/27 1,224 1,225 1,195 1,224 7,300
2014/06/26 1,202 1,230 1,202 1,224 5,700
2014/06/25 1,227 1,228 1,220 1,227 5,900
2014/06/24 1,211 1,220 1,206 1,219 6,400
2014/06/23 1,220 1,220 1,210 1,220 7,900
2014/06/20 1,212 1,222 1,211 1,221 10,300
2014/06/19 1,243 1,243 1,223 1,230 8,400
2014/06/18 1,240 1,240 1,234 1,237 9,200
2014/06/17 1,225 1,234 1,204 1,234 5,300
2014/06/16 1,230 1,230 1,221 1,225 9,200
2014/06/13 1,193 1,216 1,193 1,212 17,700
2014/06/12 1,188 1,188 1,170 1,180 1,400
2014/06/11 1,177 1,191 1,166 1,177 11,400
2014/06/10 1,190 1,200 1,160 1,177 10,200
2014/06/09 1,190 1,208 1,124 1,190 9,300
2014/06/06 1,179 1,217 1,179 1,191 22,300
2014/06/05 1,177 1,179 1,163 1,174 3,900
2014/06/04 1,142 1,180 1,142 1,158 10,100
2014/06/03 1,142 1,145 1,136 1,141 4,700
2014/06/02 1,144 1,145 1,134 1,136 6,800
2014/05/30 1,130 1,130 1,114 1,129 5,100
2014/05/29 1,130 1,141 1,124 1,131 6,500
2014/05/28 1,155 1,155 1,141 1,141 2,300
2014/05/27 1,150 1,159 1,135 1,155 3,500
2014/05/26 1,165 1,165 1,157 1,159 1,100
2014/05/23 1,156 1,165 1,156 1,165 6,800
2014/05/22 1,145 1,152 1,123 1,144 7,700
2014/05/21 1,132 1,140 1,115 1,115 6,600
2014/05/20 1,155 1,160 1,131 1,131 10,300
2014/05/19 1,151 1,157 1,101 1,155 13,400
2014/05/16 1,114 1,150 1,114 1,150 12,500
2014/05/15 1,118 1,124 1,099 1,120 17,500
2014/05/14 1,098 1,110 1,088 1,088 38,400
2014/05/13 1,036 1,054 1,024 1,054 30,300
2014/05/12 1,097 1,097 1,066 1,066 8,200
2014/05/09 1,088 1,088 1,080 1,080 400
2014/05/08 1,094 1,095 1,070 1,070 3,500
2014/05/07 1,090 1,090 1,078 1,080 1,800
2014/05/02 1,092 1,105 1,092 1,100 4,900
2014/05/01 1,071 1,081 1,071 1,081 900
2014/04/30 1,074 1,075 1,070 1,070 5,000
2014/04/28 1,083 1,086 1,074 1,074 3,500
2014/04/25 1,140 1,140 1,086 1,098 10,500
2014/04/24 1,070 1,132 1,070 1,080 6,000
2014/04/23 1,080 1,080 1,066 1,070 7,800
2014/04/22 1,084 1,090 1,076 1,079 1,800
2014/04/21 1,080 1,093 1,080 1,085 1,600
2014/04/18 1,070 1,082 1,060 1,073 12,100
2014/04/17 1,069 1,070 1,061 1,063 1,800
2014/04/16 1,058 1,065 1,052 1,064 7,400
2014/04/15 1,060 1,060 1,054 1,059 3,500
2014/04/14 1,066 1,066 1,041 1,060 4,600
2014/04/11 1,060 1,069 1,054 1,066 11,200
2014/04/10 1,068 1,078 1,066 1,067 3,900
2014/04/09 1,080 1,081 1,065 1,066 12,000
2014/04/08 1,081 1,085 1,075 1,080 7,500
2014/04/07 1,080 1,084 1,067 1,080 6,200
2014/04/04 1,080 1,080 1,057 1,080 8,500
2014/04/03 1,082 1,084 1,066 1,070 12,400
2014/04/02 1,100 1,102 1,080 1,087 6,700
2014/04/01 1,100 1,100 1,058 1,077 8,200
2014/03/31 1,051 1,085 1,048 1,070 9,600
2014/03/28 1,043 1,053 1,043 1,047 6,800
2014/03/27 1,066 1,066 1,033 1,050 3,200
2014/03/26 1,050 1,065 1,040 1,055 11,700
2014/03/25 1,063 1,065 1,056 1,061 9,600
2014/03/24 1,048 1,070 1,034 1,067 10,400
2014/03/20 1,051 1,051 1,017 1,050 18,500
2014/03/19 1,030 1,070 1,030 1,059 28,100
2014/03/18 1,085 1,085 1,058 1,060 12,700
2014/03/17 1,049 1,090 1,048 1,058 32,300
2014/03/14 1,050 1,054 1,042 1,050 11,100
2014/03/13 1,051 1,065 1,051 1,060 5,200
2014/03/12 1,059 1,062 1,048 1,059 44,700
2014/03/11 1,050 1,059 1,050 1,059 9,600
2014/03/10 1,043 1,053 1,043 1,050 9,400
2014/03/07 1,060 1,065 1,046 1,065 10,100
2014/03/06 1,048 1,068 1,042 1,062 9,700
2014/03/05 1,056 1,061 1,041 1,061 5,400
2014/03/04 1,063 1,063 1,034 1,049 8,800
2014/03/03 1,053 1,055 1,036 1,040 8,700
2014/02/28 1,059 1,087 1,056 1,066 6,100
2014/02/27 1,059 1,085 1,059 1,077 23,400
2014/02/26 1,089 1,122 1,071 1,119 14,200
2014/02/25 1,100 1,120 1,080 1,089 27,700
2014/02/24 1,060 1,091 1,060 1,087 9,600
2014/02/21 1,057 1,067 1,043 1,061 6,600
2014/02/20 1,040 1,061 1,033 1,039 10,000
2014/02/19 1,050 1,061 1,038 1,052 5,800
2014/02/18 1,034 1,043 1,017 1,038 9,500
2014/02/17 1,027 1,046 1,015 1,034 19,100
2014/02/14 1,082 1,082 1,030 1,057 19,600
2014/02/13 1,122 1,122 1,090 1,095 5,100
2014/02/12 1,100 1,125 1,098 1,125 10,300
2014/02/10 1,100 1,100 1,084 1,100 11,800
2014/02/07 1,048 1,078 1,048 1,075 11,000
2014/02/06 1,026 1,047 1,025 1,047 10,200
2014/02/05 1,060 1,081 1,025 1,025 10,600
2014/02/04 1,015 1,076 1,015 1,027 24,400
2014/02/03 1,190 1,200 1,130 1,135 12,500
2014/01/31 1,183 1,204 1,183 1,195 12,200
2014/01/30 1,200 1,206 1,182 1,183 7,300
2014/01/29 1,199 1,225 1,181 1,225 14,200
2014/01/28 1,170 1,197 1,160 1,197 15,600
2014/01/27 1,180 1,216 1,174 1,177 18,400
2014/01/24 1,240 1,244 1,211 1,236 31,600
2014/01/23 1,269 1,269 1,251 1,254 10,100
2014/01/22 1,241 1,270 1,241 1,267 11,200
2014/01/21 1,247 1,258 1,245 1,245 10,900
2014/01/20 1,263 1,264 1,241 1,254 13,100
2014/01/17 1,241 1,253 1,233 1,249 13,900
2014/01/16 1,290 1,290 1,250 1,258 33,600
2014/01/15 1,219 1,230 1,211 1,215 8,700
2014/01/14 1,230 1,230 1,211 1,219 11,300
2014/01/10 1,240 1,240 1,229 1,237 7,400
2014/01/09 1,227 1,249 1,222 1,238 15,600
2014/01/08 1,233 1,246 1,227 1,243 16,200
2014/01/07 1,250 1,264 1,240 1,241 12,000
2014/01/06 1,275 1,276 1,250 1,260 13,600

このページの先頭へ