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
2017/12/29 2,615 2,708 2,606 2,707 23,800
2017/12/28 2,667 2,668 2,610 2,620 19,200
2017/12/27 2,632 2,696 2,632 2,667 30,700
2017/12/26 2,650 2,729 2,587 2,686 37,500
2017/12/25 2,700 2,763 2,695 2,695 23,900
2017/12/22 2,620 2,699 2,616 2,685 30,300
2017/12/21 2,625 2,644 2,589 2,604 41,900
2017/12/20 2,555 2,649 2,531 2,646 35,900
2017/12/19 2,533 2,569 2,513 2,539 17,800
2017/12/18 2,501 2,575 2,501 2,533 21,400
2017/12/15 2,549 2,641 2,505 2,508 49,600
2017/12/14 2,531 2,560 2,514 2,560 19,500
2017/12/13 2,527 2,539 2,488 2,531 12,300
2017/12/12 2,544 2,579 2,527 2,527 15,000
2017/12/11 2,550 2,567 2,522 2,544 17,100
2017/12/08 2,510 2,510 2,424 2,508 35,600
2017/12/07 2,442 2,545 2,429 2,522 42,000
2017/12/06 2,382 2,442 2,380 2,428 42,700
2017/12/05 2,329 2,365 2,278 2,362 29,700
2017/12/04 2,278 2,347 2,271 2,330 74,200
2017/12/01 2,250 2,270 2,240 2,256 10,500
2017/11/30 2,267 2,267 2,217 2,237 11,300
2017/11/29 2,221 2,270 2,221 2,267 10,200
2017/11/28 2,245 2,259 2,205 2,221 26,100
2017/11/27 2,281 2,287 2,245 2,245 39,500
2017/11/24 2,212 2,277 2,201 2,275 27,700
2017/11/22 2,199 2,219 2,186 2,217 23,800
2017/11/21 2,168 2,209 2,155 2,198 31,000
2017/11/20 2,075 2,148 2,061 2,138 39,700
2017/11/17 2,055 2,075 2,034 2,058 36,700
2017/11/16 1,968 2,073 1,968 2,052 28,400
2017/11/15 2,025 2,029 1,961 1,972 35,800
2017/11/14 2,075 2,075 1,995 2,005 61,600
2017/11/13 2,058 2,080 2,021 2,080 69,900
2017/11/10 1,950 1,955 1,936 1,950 20,300
2017/11/09 1,980 2,019 1,953 1,967 27,800
2017/11/08 1,940 1,980 1,939 1,980 17,400
2017/11/07 1,940 1,940 1,930 1,936 6,700
2017/11/06 1,936 1,945 1,927 1,927 9,700
2017/11/02 1,948 1,949 1,925 1,936 8,600
2017/11/01 1,924 1,944 1,920 1,933 25,300
2017/10/31 1,879 1,923 1,869 1,918 26,500
2017/10/30 1,842 1,860 1,841 1,857 15,100
2017/10/27 1,832 1,837 1,816 1,830 10,100
2017/10/26 1,815 1,838 1,809 1,825 11,900
2017/10/25 1,841 1,845 1,812 1,814 17,900
2017/10/24 1,814 1,836 1,804 1,834 21,000
2017/10/23 1,855 1,855 1,819 1,820 12,600
2017/10/20 1,786 1,849 1,786 1,841 14,000
2017/10/19 1,797 1,799 1,779 1,786 19,600
2017/10/18 1,802 1,830 1,787 1,797 24,100
2017/10/17 1,827 1,827 1,801 1,804 28,900
2017/10/16 1,846 1,846 1,820 1,820 20,700
2017/10/13 1,836 1,860 1,811 1,860 25,500
2017/10/12 1,849 1,857 1,822 1,833 17,400
2017/10/11 1,875 1,875 1,818 1,849 33,600
2017/10/10 1,909 1,909 1,858 1,873 11,000
2017/10/06 1,891 1,896 1,860 1,882 13,900
2017/10/05 1,891 1,928 1,887 1,888 12,000
2017/10/04 1,880 1,905 1,879 1,887 29,800
2017/10/03 1,844 1,901 1,804 1,871 58,300
2017/10/02 1,803 1,828 1,803 1,828 9,400
2017/09/29 1,825 1,837 1,778 1,785 20,900
2017/09/28 1,743 1,838 1,740 1,815 32,700
2017/09/27 1,734 1,736 1,718 1,726 13,500
2017/09/26 1,730 1,734 1,715 1,734 10,100
2017/09/25 1,750 1,755 1,706 1,730 27,300
2017/09/22 1,753 1,756 1,721 1,723 12,900
2017/09/21 1,769 1,781 1,750 1,752 10,700
2017/09/20 1,735 1,760 1,726 1,752 15,500
2017/09/19 1,759 1,764 1,720 1,732 19,200
2017/09/15 1,705 1,736 1,699 1,719 22,800
2017/09/14 1,728 1,738 1,691 1,695 14,800
2017/09/13 1,762 1,762 1,725 1,725 9,400
2017/09/12 1,750 1,763 1,745 1,752 9,400
2017/09/11 1,736 1,753 1,710 1,726 7,900
2017/09/08 1,705 1,728 1,705 1,705 9,600
2017/09/07 1,741 1,741 1,703 1,719 7,200
2017/09/06 1,701 1,726 1,682 1,707 26,700
2017/09/05 1,786 1,812 1,675 1,705 54,800
2017/09/04 1,877 1,882 1,780 1,785 29,100
2017/09/01 1,900 1,921 1,882 1,902 25,000
2017/08/31 1,890 1,890 1,880 1,888 11,000
2017/08/30 1,854 1,890 1,851 1,890 16,800
2017/08/29 1,815 1,836 1,814 1,834 5,200
2017/08/28 1,827 1,866 1,827 1,853 6,600
2017/08/25 1,797 1,837 1,780 1,826 11,400
2017/08/24 1,837 1,837 1,786 1,808 13,900
2017/08/23 1,850 1,868 1,835 1,841 4,700
2017/08/22 1,850 1,850 1,838 1,845 15,200
2017/08/21 1,850 1,860 1,835 1,850 15,000
2017/08/18 1,768 1,828 1,768 1,828 16,600
2017/08/17 1,803 1,845 1,783 1,800 27,700
2017/08/16 1,748 1,775 1,721 1,775 16,400
2017/08/15 1,761 1,764 1,721 1,731 26,500
2017/08/14 1,826 1,826 1,720 1,721 51,800
2017/08/10 1,892 1,892 1,873 1,887 13,200
2017/08/09 1,922 1,922 1,865 1,867 19,300
2017/08/08 1,926 1,926 1,893 1,922 21,700
2017/08/07 1,956 1,969 1,867 1,926 74,300
2017/08/04 2,083 2,089 2,071 2,080 3,800
2017/08/03 2,100 2,100 2,058 2,086 13,300
2017/08/02 2,027 2,135 2,022 2,089 44,200
2017/08/01 2,141 2,150 2,029 2,042 49,200
2017/07/31 2,150 2,201 2,143 2,158 16,900
2017/07/28 2,290 2,290 2,171 2,190 21,700
2017/07/27 2,280 2,299 2,278 2,290 20,200
2017/07/26 2,250 2,300 2,249 2,282 24,400
2017/07/25 2,284 2,286 2,238 2,262 31,200
2017/07/24 2,200 2,296 2,189 2,288 32,300
2017/07/21 2,133 2,250 2,113 2,203 47,800
2017/07/20 2,165 2,222 2,138 2,138 63,900
2017/07/19 2,000 2,030 1,990 2,015 14,100
2017/07/18 2,021 2,041 2,007 2,008 15,900
2017/07/14 2,020 2,069 2,020 2,027 17,800
2017/07/13 2,016 2,030 2,005 2,028 15,700
2017/07/12 1,990 2,040 1,990 2,034 35,200
2017/07/11 1,989 2,000 1,988 2,000 31,300
2017/07/10 1,960 1,986 1,941 1,976 16,200
2017/07/07 1,918 1,953 1,890 1,947 14,800
2017/07/06 1,947 1,967 1,927 1,951 12,100
2017/07/05 1,967 1,970 1,964 1,964 3,300
2017/07/04 1,980 1,990 1,975 1,986 20,400
2017/07/03 1,926 1,983 1,926 1,966 22,300
2017/06/30 1,941 1,941 1,917 1,922 9,700
2017/06/29 1,950 1,979 1,950 1,963 19,000
2017/06/28 1,962 1,974 1,950 1,962 6,400
2017/06/27 1,980 1,980 1,962 1,962 4,300
2017/06/26 1,963 1,974 1,958 1,971 18,100
2017/06/23 1,924 1,945 1,921 1,944 12,200
2017/06/22 1,930 1,940 1,914 1,940 7,900
2017/06/21 1,935 1,941 1,867 1,940 12,900
2017/06/20 1,975 1,979 1,955 1,955 7,600
2017/06/19 1,930 1,973 1,920 1,965 22,600
2017/06/16 1,920 1,920 1,888 1,898 27,700
2017/06/15 1,931 1,931 1,874 1,884 14,500
2017/06/14 1,901 1,927 1,877 1,926 11,900
2017/06/13 1,923 1,925 1,888 1,891 20,100
2017/06/12 1,964 1,975 1,955 1,955 16,300
2017/06/09 1,945 1,950 1,926 1,947 19,600
2017/06/08 1,866 1,935 1,862 1,925 23,900
2017/06/07 1,836 1,870 1,834 1,860 10,100
2017/06/06 1,835 1,864 1,830 1,853 23,800
2017/06/05 1,809 1,840 1,809 1,823 27,700
2017/06/02 1,805 1,808 1,795 1,800 26,200
2017/06/01 1,782 1,810 1,782 1,790 26,600
2017/05/31 1,768 1,789 1,768 1,779 11,200
2017/05/30 1,776 1,784 1,750 1,782 10,700
2017/05/29 1,783 1,790 1,750 1,778 13,400
2017/05/26 1,784 1,798 1,739 1,790 17,000
2017/05/25 1,748 1,785 1,746 1,772 20,000
2017/05/24 1,734 1,749 1,734 1,742 19,900
2017/05/23 1,727 1,749 1,721 1,729 24,000
2017/05/22 1,667 1,744 1,667 1,740 29,900
2017/05/19 1,664 1,667 1,651 1,660 17,500
2017/05/18 1,635 1,666 1,635 1,664 32,800
2017/05/17 1,663 1,665 1,655 1,663 26,700
2017/05/16 1,658 1,663 1,646 1,660 18,800
2017/05/15 1,660 1,661 1,647 1,659 25,000
2017/05/12 1,641 1,660 1,641 1,660 1,900
2017/05/11 1,660 1,660 1,644 1,653 7,000
2017/05/10 1,658 1,659 1,643 1,647 2,700
2017/05/09 1,647 1,660 1,647 1,658 3,400
2017/05/08 1,670 1,670 1,650 1,660 9,700
2017/05/02 1,645 1,661 1,645 1,648 11,200
2017/05/01 1,648 1,665 1,639 1,658 7,300
2017/04/28 1,649 1,659 1,649 1,658 5,600
2017/04/27 1,641 1,662 1,640 1,645 11,900
2017/04/26 1,649 1,655 1,645 1,646 1,400
2017/04/25 1,665 1,665 1,647 1,660 8,500
2017/04/24 1,642 1,642 1,625 1,641 5,700
2017/04/21 1,662 1,662 1,616 1,642 1,900
2017/04/20 1,673 1,673 1,649 1,655 23,000
2017/04/19 1,639 1,683 1,638 1,657 27,300
2017/04/18 1,648 1,693 1,628 1,656 35,800
2017/04/17 1,602 1,620 1,592 1,618 23,000
2017/04/14 1,529 1,568 1,529 1,562 11,400
2017/04/13 1,489 1,569 1,489 1,514 17,100
2017/04/12 1,512 1,512 1,475 1,490 8,100
2017/04/11 1,523 1,523 1,512 1,512 5,600
2017/04/10 1,540 1,540 1,526 1,526 3,400
2017/04/07 1,507 1,541 1,507 1,531 2,100
2017/04/06 1,523 1,523 1,499 1,507 12,500
2017/04/05 1,551 1,551 1,507 1,523 6,600
2017/04/04 1,631 1,631 1,531 1,538 15,200
2017/04/03 1,654 1,659 1,618 1,625 9,700
2017/03/31 1,659 1,665 1,653 1,657 17,300
2017/03/30 1,639 1,656 1,631 1,654 7,200
2017/03/29 1,639 1,639 1,622 1,636 1,100
2017/03/28 1,650 1,654 1,634 1,639 2,300
2017/03/27 1,642 1,648 1,628 1,633 13,900
2017/03/24 1,624 1,658 1,620 1,649 13,500
2017/03/23 1,607 1,610 1,591 1,603 16,700
2017/03/22 1,621 1,629 1,610 1,620 10,400
2017/03/21 1,650 1,657 1,630 1,641 17,000
2017/03/17 1,649 1,665 1,628 1,637 10,800
2017/03/16 1,635 1,650 1,615 1,650 10,100
2017/03/15 1,645 1,678 1,638 1,653 35,800
2017/03/14 1,620 1,644 1,618 1,644 30,900
2017/03/13 1,585 1,605 1,585 1,601 17,800
2017/03/10 1,588 1,600 1,565 1,569 15,900
2017/03/09 1,600 1,600 1,590 1,599 10,700
2017/03/08 1,603 1,603 1,580 1,594 8,900
2017/03/07 1,601 1,601 1,587 1,592 4,100
2017/03/06 1,593 1,608 1,587 1,590 11,700
2017/03/03 1,576 1,587 1,571 1,585 13,200
2017/03/02 1,568 1,575 1,560 1,568 15,900
2017/03/01 1,512 1,550 1,508 1,547 21,600
2017/02/28 1,523 1,527 1,517 1,527 12,000
2017/02/27 1,520 1,522 1,504 1,514 9,600
2017/02/24 1,525 1,525 1,506 1,522 12,000
2017/02/23 1,515 1,532 1,515 1,525 12,400
2017/02/22 1,545 1,549 1,500 1,515 25,400
2017/02/21 1,480 1,547 1,465 1,547 41,500
2017/02/20 1,506 1,512 1,441 1,465 56,100
2017/02/17 1,537 1,537 1,490 1,506 39,400
2017/02/16 1,579 1,579 1,531 1,553 21,900
2017/02/15 1,601 1,610 1,482 1,542 44,200
2017/02/14 1,628 1,645 1,595 1,599 33,300
2017/02/13 1,650 1,654 1,620 1,628 51,500
2017/02/10 1,772 1,794 1,761 1,765 8,300
2017/02/09 1,795 1,795 1,761 1,774 9,900
2017/02/08 1,791 1,800 1,780 1,799 7,900
2017/02/07 1,785 1,793 1,763 1,785 11,300
2017/02/06 1,820 1,820 1,788 1,793 12,300
2017/02/03 1,820 1,847 1,815 1,815 11,500
2017/02/02 1,840 1,855 1,821 1,827 11,400
2017/02/01 1,839 1,851 1,827 1,838 14,200
2017/01/31 1,845 1,871 1,820 1,843 25,500
2017/01/30 1,830 1,886 1,828 1,885 28,300
2017/01/27 1,806 1,831 1,800 1,800 15,200
2017/01/26 1,770 1,833 1,730 1,833 55,300
2017/01/25 1,745 1,758 1,716 1,730 10,700
2017/01/24 1,740 1,745 1,708 1,745 13,700
2017/01/23 1,742 1,745 1,725 1,741 11,700
2017/01/20 1,740 1,760 1,732 1,759 7,300
2017/01/19 1,741 1,760 1,733 1,744 12,800
2017/01/18 1,730 1,745 1,725 1,740 11,400
2017/01/17 1,755 1,765 1,703 1,744 22,500
2017/01/16 1,750 1,755 1,708 1,752 23,500
2017/01/13 1,745 1,748 1,731 1,742 8,700
2017/01/12 1,724 1,746 1,707 1,746 18,300
2017/01/11 1,711 1,741 1,711 1,724 11,900
2017/01/10 1,766 1,769 1,683 1,704 42,200
2017/01/06 1,760 1,770 1,757 1,766 15,200
2017/01/05 1,761 1,776 1,743 1,775 24,400
2017/01/04 1,759 1,790 1,737 1,760 36,400

このページの先頭へ