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
2018/12/28 757 757 730 734 15,800
2018/12/27 768 768 730 733 45,900
2018/12/26 694 706 685 700 38,000
2018/12/26 1 -> 2.00 分割
2018/12/25 1,490 1,500 1,450 1,455 31,700
2018/12/21 1,502 1,539 1,490 1,526 35,600
2018/12/20 1,600 1,600 1,485 1,490 43,000
2018/12/19 1,600 1,624 1,590 1,607 21,500
2018/12/18 1,650 1,659 1,600 1,600 36,000
2018/12/17 1,684 1,701 1,682 1,695 13,800
2018/12/14 1,718 1,718 1,662 1,696 22,100
2018/12/13 1,712 1,737 1,703 1,719 18,400
2018/12/12 1,715 1,727 1,706 1,712 35,700
2018/12/11 1,755 1,762 1,714 1,720 20,800
2018/12/10 1,793 1,799 1,733 1,754 21,200
2018/12/07 1,824 1,830 1,767 1,785 35,600
2018/12/06 1,879 1,879 1,824 1,826 20,000
2018/12/05 1,866 1,881 1,810 1,858 22,900
2018/12/04 1,960 1,964 1,896 1,904 14,600
2018/12/03 1,930 1,960 1,928 1,960 16,800
2018/11/30 1,888 1,932 1,888 1,926 13,300
2018/11/29 1,859 1,881 1,839 1,881 21,100
2018/11/28 1,835 1,845 1,812 1,839 21,300
2018/11/27 1,810 1,828 1,796 1,820 15,300
2018/11/26 1,843 1,843 1,796 1,796 18,400
2018/11/22 1,881 1,881 1,815 1,823 18,600
2018/11/21 1,860 1,891 1,830 1,862 12,800
2018/11/20 1,893 1,898 1,865 1,873 10,000
2018/11/19 1,930 1,934 1,898 1,901 11,600
2018/11/16 1,891 1,938 1,891 1,894 12,400
2018/11/15 1,854 1,935 1,848 1,930 19,000
2018/11/14 1,950 2,046 1,820 1,825 139,700
2018/11/13 1,707 1,755 1,670 1,755 17,200
2018/11/12 1,740 1,740 1,700 1,715 25,300
2018/11/09 1,766 1,780 1,735 1,756 17,800
2018/11/08 1,768 1,789 1,763 1,769 6,600
2018/11/07 1,770 1,779 1,712 1,754 15,600
2018/11/06 1,750 1,774 1,748 1,761 6,600
2018/11/05 1,800 1,800 1,705 1,744 27,200
2018/11/02 1,797 1,830 1,762 1,781 16,600
2018/11/01 1,747 1,800 1,746 1,798 5,200
2018/10/31 1,734 1,760 1,732 1,753 12,200
2018/10/30 1,634 1,713 1,634 1,713 20,200
2018/10/29 1,685 1,723 1,653 1,663 28,500
2018/10/26 1,779 1,800 1,685 1,702 19,800
2018/10/25 1,782 1,794 1,750 1,779 25,600
2018/10/24 1,902 1,906 1,824 1,843 27,400
2018/10/23 1,899 1,919 1,891 1,914 6,700
2018/10/22 1,932 1,932 1,892 1,921 6,100
2018/10/19 1,920 1,930 1,901 1,910 4,600
2018/10/18 1,978 1,980 1,902 1,911 11,900
2018/10/17 1,978 1,995 1,963 1,978 12,400
2018/10/16 1,949 1,970 1,916 1,960 11,200
2018/10/15 1,955 1,978 1,922 1,949 12,700
2018/10/12 1,862 1,963 1,862 1,950 18,600
2018/10/11 1,924 1,929 1,875 1,901 22,400
2018/10/10 1,967 1,977 1,960 1,964 4,600
2018/10/09 1,954 1,973 1,947 1,967 12,700
2018/10/05 2,005 2,028 1,960 1,963 28,900
2018/10/04 2,010 2,035 1,998 2,005 11,800
2018/10/03 2,028 2,029 1,998 2,014 6,500
2018/10/02 1,980 2,024 1,979 2,019 26,700
2018/10/01 2,000 2,005 1,920 1,959 40,000
2018/09/28 2,050 2,050 1,975 1,996 21,000
2018/09/27 2,112 2,113 1,990 2,029 32,000
2018/09/26 2,140 2,145 2,047 2,114 25,000
2018/09/25 2,172 2,204 2,170 2,183 17,300
2018/09/21 2,177 2,210 2,169 2,200 24,100
2018/09/20 2,190 2,210 2,157 2,176 8,100
2018/09/19 2,210 2,219 2,170 2,215 5,500
2018/09/18 2,199 2,210 2,161 2,203 5,900
2018/09/14 2,162 2,175 2,148 2,159 4,100
2018/09/13 2,189 2,189 2,158 2,160 1,500
2018/09/12 2,185 2,185 2,158 2,166 1,000
2018/09/11 2,200 2,203 2,174 2,174 1,500
2018/09/10 2,193 2,203 2,159 2,197 3,200
2018/09/07 2,180 2,201 2,167 2,193 1,900
2018/09/06 2,220 2,220 2,175 2,201 3,100
2018/09/05 2,174 2,237 2,174 2,220 6,900
2018/09/04 2,184 2,184 2,165 2,174 400
2018/09/03 2,193 2,195 2,156 2,174 4,000
2018/08/31 2,169 2,205 2,147 2,160 7,700
2018/08/30 2,103 2,172 2,100 2,169 16,100
2018/08/29 2,101 2,115 2,090 2,103 4,000
2018/08/28 2,134 2,167 2,090 2,101 7,300
2018/08/27 2,185 2,185 2,132 2,132 8,100
2018/08/24 2,103 2,110 2,098 2,100 7,100
2018/08/23 2,108 2,112 2,100 2,105 7,100
2018/08/22 2,104 2,104 2,088 2,097 1,400
2018/08/21 2,120 2,120 2,070 2,084 3,000
2018/08/20 2,160 2,168 2,135 2,135 1,400
2018/08/17 2,160 2,187 2,143 2,175 2,700
2018/08/16 2,179 2,182 2,128 2,169 7,000
2018/08/15 2,183 2,183 2,146 2,180 9,600
2018/08/14 2,064 2,133 2,062 2,133 7,800
2018/08/13 2,049 2,071 2,010 2,034 14,700
2018/08/10 2,102 2,153 2,102 2,149 9,600
2018/08/09 2,133 2,148 2,090 2,148 13,300
2018/08/08 2,006 2,127 2,006 2,109 15,600
2018/08/07 2,030 2,055 2,030 2,055 3,900
2018/08/06 2,148 2,148 2,030 2,030 15,900
2018/08/03 2,013 2,029 1,988 2,005 4,700
2018/08/02 2,048 2,048 2,022 2,022 3,400
2018/08/01 2,007 2,057 2,007 2,047 5,400
2018/07/31 1,989 2,019 1,982 2,006 7,900
2018/07/30 2,000 2,016 2,000 2,004 2,400
2018/07/27 1,992 2,000 1,975 2,000 6,800
2018/07/26 1,976 2,000 1,969 1,989 4,500
2018/07/25 2,029 2,029 1,975 1,986 4,200
2018/07/24 1,967 2,000 1,961 2,000 6,000
2018/07/23 1,926 1,958 1,920 1,958 5,000
2018/07/20 1,970 1,970 1,903 1,924 6,700
2018/07/19 1,970 1,980 1,948 1,964 4,900
2018/07/18 1,991 1,997 1,956 1,970 6,300
2018/07/17 2,008 2,008 1,972 1,991 8,200
2018/07/13 1,983 1,983 1,900 1,936 12,700
2018/07/12 1,984 1,984 1,936 1,943 5,800
2018/07/11 2,000 2,000 1,957 1,974 7,900
2018/07/10 1,968 2,035 1,963 2,035 25,700
2018/07/09 1,895 1,924 1,850 1,921 16,200
2018/07/06 1,734 1,863 1,731 1,855 36,900
2018/07/05 1,816 1,856 1,734 1,734 22,800
2018/07/04 1,853 1,870 1,820 1,831 9,900
2018/07/03 1,871 1,885 1,812 1,853 22,800
2018/07/02 1,926 1,958 1,873 1,879 11,300
2018/06/29 1,895 1,948 1,851 1,942 20,400
2018/06/28 1,870 1,936 1,830 1,928 24,100
2018/06/27 1,809 1,862 1,764 1,855 16,300
2018/06/26 1,782 1,799 1,730 1,781 38,700
2018/06/25 1,875 1,875 1,731 1,745 57,200
2018/06/22 1,927 1,927 1,878 1,881 31,500
2018/06/21 1,971 2,002 1,944 1,959 32,900
2018/06/20 2,022 2,030 1,928 1,980 33,200
2018/06/19 2,078 2,098 2,017 2,017 12,100
2018/06/18 2,101 2,142 2,068 2,119 15,400
2018/06/15 2,163 2,173 2,104 2,114 16,100
2018/06/14 2,198 2,202 2,163 2,163 7,500
2018/06/13 2,213 2,213 2,175 2,200 9,100
2018/06/12 2,236 2,239 2,210 2,210 7,000
2018/06/11 2,243 2,245 2,217 2,231 5,100
2018/06/08 2,182 2,246 2,182 2,214 13,800
2018/06/07 2,179 2,250 2,167 2,227 19,700
2018/06/06 2,160 2,167 2,147 2,151 4,700
2018/06/05 2,219 2,219 2,142 2,142 14,500
2018/06/04 2,200 2,219 2,168 2,170 5,900
2018/06/01 2,296 2,316 2,151 2,152 18,700
2018/05/31 2,263 2,274 2,181 2,230 16,600
2018/05/30 2,212 2,215 2,126 2,135 9,700
2018/05/29 2,231 2,290 2,189 2,262 13,100
2018/05/28 2,196 2,251 2,196 2,232 4,300
2018/05/25 2,293 2,310 2,144 2,209 19,900
2018/05/24 2,363 2,363 2,293 2,315 13,400
2018/05/23 2,352 2,395 2,340 2,362 15,500
2018/05/22 2,303 2,380 2,302 2,379 16,800
2018/05/21 2,273 2,333 2,273 2,293 18,800
2018/05/18 2,199 2,290 2,199 2,277 33,900
2018/05/17 2,152 2,178 2,112 2,157 10,900
2018/05/16 2,153 2,189 2,113 2,152 16,700
2018/05/15 2,235 2,244 2,146 2,164 11,100
2018/05/14 2,001 2,210 1,974 2,185 64,000
2018/05/11 2,202 2,207 2,162 2,201 6,000
2018/05/10 2,199 2,205 2,174 2,201 7,500
2018/05/09 2,205 2,221 2,159 2,173 10,800
2018/05/08 2,201 2,257 2,191 2,218 10,900
2018/05/07 2,203 2,215 2,190 2,201 19,300
2018/05/02 2,210 2,240 2,205 2,215 11,900
2018/05/01 2,224 2,262 2,185 2,209 4,500
2018/04/27 2,243 2,246 2,189 2,238 16,500
2018/04/26 2,244 2,277 2,214 2,234 38,400
2018/04/25 2,320 2,344 2,243 2,243 27,400
2018/04/24 2,402 2,412 2,358 2,392 10,700
2018/04/23 2,409 2,468 2,366 2,390 27,300
2018/04/20 2,314 2,329 2,257 2,313 5,000
2018/04/19 2,377 2,378 2,292 2,296 10,100
2018/04/18 2,270 2,408 2,252 2,391 19,600
2018/04/17 2,209 2,266 2,120 2,218 29,900
2018/04/16 2,284 2,284 2,213 2,233 19,900
2018/04/13 2,225 2,290 2,225 2,270 18,500
2018/04/12 2,201 2,249 2,201 2,215 22,200
2018/04/11 2,186 2,216 2,158 2,207 7,900
2018/04/10 2,131 2,179 2,093 2,136 23,100
2018/04/09 2,147 2,166 2,118 2,133 7,800
2018/04/06 2,179 2,237 2,154 2,164 18,400
2018/04/05 2,164 2,184 2,156 2,158 3,200
2018/04/04 2,201 2,201 2,135 2,153 7,000
2018/04/03 2,200 2,218 2,137 2,191 6,400
2018/04/02 2,230 2,247 2,205 2,232 2,800
2018/03/30 2,220 2,252 2,188 2,223 15,700
2018/03/29 2,150 2,190 2,102 2,172 63,200
2018/03/28 2,135 2,210 2,135 2,177 7,100
2018/03/27 2,184 2,256 2,179 2,184 8,100
2018/03/26 2,181 2,228 2,085 2,184 30,800
2018/03/23 2,265 2,270 2,208 2,209 29,000
2018/03/22 2,266 2,313 2,245 2,302 5,500
2018/03/20 2,225 2,282 2,194 2,266 22,900
2018/03/19 2,300 2,313 2,211 2,225 29,000
2018/03/16 2,314 2,347 2,275 2,311 8,100
2018/03/15 2,320 2,323 2,268 2,299 33,600
2018/03/14 2,291 2,335 2,288 2,320 9,800
2018/03/13 2,332 2,332 2,293 2,299 14,700
2018/03/12 2,336 2,368 2,304 2,308 31,400
2018/03/09 2,200 2,333 2,166 2,333 54,400
2018/03/08 2,200 2,244 2,156 2,172 9,200
2018/03/07 2,226 2,233 2,167 2,200 11,100
2018/03/06 2,208 2,284 2,198 2,226 10,300
2018/03/05 2,269 2,317 2,095 2,127 46,600
2018/03/02 2,335 2,335 2,288 2,305 7,400
2018/03/01 2,445 2,445 2,333 2,360 12,200
2018/02/28 2,460 2,533 2,448 2,448 14,900
2018/02/27 2,411 2,527 2,402 2,507 32,200
2018/02/26 2,400 2,400 2,356 2,361 9,700
2018/02/23 2,358 2,372 2,314 2,357 12,000
2018/02/22 2,300 2,375 2,250 2,358 13,300
2018/02/21 2,333 2,430 2,328 2,332 24,000
2018/02/20 2,289 2,345 2,265 2,333 10,200
2018/02/19 2,305 2,343 2,268 2,288 17,700
2018/02/16 2,149 2,236 2,077 2,230 58,900
2018/02/15 2,398 2,439 2,043 2,049 102,100
2018/02/14 2,461 2,555 2,380 2,391 35,600
2018/02/13 2,505 2,595 2,450 2,456 32,900
2018/02/09 2,400 2,468 2,364 2,455 21,400
2018/02/08 2,440 2,589 2,412 2,560 37,100
2018/02/07 2,651 2,651 2,410 2,411 53,400
2018/02/06 2,379 2,552 2,238 2,351 99,500
2018/02/05 2,790 2,825 2,624 2,729 55,700
2018/02/02 2,788 2,879 2,778 2,854 25,300
2018/02/01 2,699 2,797 2,699 2,789 8,600
2018/01/31 2,685 2,734 2,666 2,696 11,500
2018/01/30 2,789 2,800 2,677 2,735 31,500
2018/01/29 2,791 2,846 2,790 2,806 17,900
2018/01/26 2,864 2,864 2,756 2,788 25,900
2018/01/25 2,913 2,913 2,806 2,819 32,700
2018/01/24 2,986 3,015 2,905 2,931 23,300
2018/01/23 2,927 3,030 2,910 3,015 35,500
2018/01/22 2,905 2,949 2,886 2,897 11,800
2018/01/19 2,833 2,900 2,833 2,892 14,400
2018/01/18 2,900 2,900 2,821 2,832 28,500
2018/01/17 2,780 2,885 2,748 2,871 32,500
2018/01/16 2,810 2,843 2,793 2,809 22,000
2018/01/15 2,800 2,808 2,777 2,790 16,500
2018/01/12 2,694 2,770 2,680 2,750 30,000
2018/01/11 2,800 2,820 2,655 2,660 59,800
2018/01/10 2,824 2,946 2,824 2,834 34,800
2018/01/09 2,740 2,780 2,720 2,780 30,700
2018/01/05 2,647 2,760 2,637 2,730 36,500
2018/01/04 2,725 2,729 2,646 2,647 19,400

このページの先頭へ