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 |
---|---|---|---|---|---|
2019/12/30 | 790 | 790 | 773 | 782 | 67,100 |
2019/12/27 | 777 | 798 | 772 | 788 | 103,300 |
2019/12/26 | 800 | 810 | 799 | 810 | 53,700 |
2019/12/25 | 801 | 803 | 799 | 799 | 53,600 |
2019/12/24 | 804 | 807 | 798 | 800 | 96,000 |
2019/12/23 | 806 | 807 | 802 | 805 | 42,200 |
2019/12/20 | 802 | 812 | 800 | 806 | 71,900 |
2019/12/19 | 805 | 809 | 800 | 802 | 81,000 |
2019/12/18 | 813 | 817 | 805 | 805 | 72,200 |
2019/12/17 | 822 | 824 | 808 | 810 | 96,400 |
2019/12/16 | 838 | 838 | 819 | 821 | 113,100 |
2019/12/13 | 832 | 847 | 831 | 839 | 91,000 |
2019/12/12 | 839 | 843 | 833 | 835 | 56,900 |
2019/12/11 | 850 | 853 | 842 | 845 | 51,300 |
2019/12/10 | 840 | 850 | 838 | 848 | 41,500 |
2019/12/09 | 837 | 843 | 835 | 836 | 47,400 |
2019/12/06 | 841 | 845 | 831 | 832 | 68,300 |
2019/12/05 | 846 | 853 | 839 | 841 | 60,400 |
2019/12/04 | 838 | 848 | 831 | 848 | 52,000 |
2019/12/03 | 830 | 842 | 825 | 838 | 95,100 |
2019/12/02 | 860 | 860 | 837 | 842 | 114,000 |
2019/11/29 | 867 | 872 | 855 | 858 | 49,800 |
2019/11/28 | 875 | 879 | 862 | 872 | 42,500 |
2019/11/27 | 870 | 887 | 870 | 883 | 36,500 |
2019/11/26 | 881 | 889 | 866 | 870 | 66,800 |
2019/11/25 | 867 | 884 | 863 | 879 | 86,900 |
2019/11/22 | 836 | 865 | 835 | 859 | 109,900 |
2019/11/21 | 835 | 838 | 828 | 836 | 84,000 |
2019/11/20 | 830 | 834 | 825 | 833 | 95,300 |
2019/11/19 | 833 | 835 | 822 | 832 | 85,400 |
2019/11/18 | 835 | 836 | 826 | 827 | 100,300 |
2019/11/15 | 838 | 838 | 822 | 824 | 86,600 |
2019/11/14 | 840 | 843 | 816 | 828 | 250,300 |
2019/11/13 | 888 | 890 | 872 | 885 | 103,900 |
2019/11/12 | 875 | 885 | 869 | 885 | 67,200 |
2019/11/11 | 874 | 877 | 865 | 872 | 91,200 |
2019/11/08 | 866 | 871 | 853 | 870 | 119,300 |
2019/11/07 | 856 | 859 | 846 | 859 | 32,000 |
2019/11/06 | 839 | 854 | 839 | 853 | 50,900 |
2019/11/05 | 840 | 842 | 831 | 836 | 49,200 |
2019/11/01 | 821 | 832 | 802 | 832 | 71,500 |
2019/10/31 | 826 | 830 | 821 | 828 | 36,600 |
2019/10/30 | 832 | 836 | 812 | 823 | 81,800 |
2019/10/29 | 831 | 840 | 831 | 836 | 36,100 |
2019/10/28 | 844 | 852 | 830 | 830 | 80,400 |
2019/10/25 | 849 | 849 | 836 | 843 | 75,900 |
2019/10/24 | 817 | 845 | 816 | 839 | 97,600 |
2019/10/23 | 818 | 819 | 801 | 810 | 67,000 |
2019/10/21 | 808 | 811 | 803 | 810 | 33,800 |
2019/10/18 | 802 | 808 | 801 | 806 | 33,300 |
2019/10/17 | 800 | 805 | 791 | 801 | 58,600 |
2019/10/16 | 797 | 806 | 792 | 801 | 66,800 |
2019/10/15 | 785 | 796 | 783 | 791 | 63,700 |
2019/10/11 | 781 | 783 | 776 | 777 | 40,500 |
2019/10/10 | 788 | 790 | 776 | 781 | 46,200 |
2019/10/09 | 778 | 786 | 772 | 786 | 33,500 |
2019/10/08 | 795 | 797 | 785 | 790 | 64,700 |
2019/10/07 | 805 | 805 | 797 | 798 | 23,600 |
2019/10/04 | 809 | 812 | 797 | 801 | 35,700 |
2019/10/03 | 815 | 821 | 801 | 807 | 45,500 |
2019/10/02 | 820 | 828 | 819 | 827 | 8,100 |
2019/10/01 | 823 | 829 | 821 | 827 | 17,900 |
2019/09/30 | 836 | 837 | 816 | 816 | 26,200 |
2019/09/27 | 825 | 838 | 825 | 833 | 27,000 |
2019/09/26 | 820 | 827 | 820 | 824 | 21,300 |
2019/09/25 | 833 | 833 | 815 | 822 | 45,400 |
2019/09/24 | 835 | 837 | 830 | 835 | 25,700 |
2019/09/20 | 830 | 835 | 825 | 832 | 40,500 |
2019/09/19 | 836 | 836 | 827 | 828 | 28,700 |
2019/09/18 | 836 | 836 | 821 | 826 | 20,600 |
2019/09/17 | 829 | 831 | 810 | 831 | 39,800 |
2019/09/13 | 814 | 818 | 810 | 818 | 13,100 |
2019/09/12 | 815 | 815 | 809 | 812 | 13,400 |
2019/09/11 | 809 | 815 | 805 | 812 | 25,500 |
2019/09/10 | 809 | 809 | 802 | 803 | 12,400 |
2019/09/09 | 803 | 805 | 800 | 802 | 6,500 |
2019/09/06 | 804 | 807 | 801 | 802 | 12,600 |
2019/09/05 | 797 | 804 | 791 | 798 | 49,100 |
2019/09/04 | 798 | 798 | 769 | 785 | 41,600 |
2019/09/03 | 814 | 816 | 788 | 801 | 41,200 |
2019/09/02 | 817 | 820 | 810 | 814 | 13,300 |
2019/08/30 | 800 | 809 | 799 | 807 | 11,700 |
2019/08/29 | 809 | 809 | 791 | 797 | 7,500 |
2019/08/28 | 790 | 797 | 763 | 793 | 41,100 |
2019/08/27 | 783 | 793 | 780 | 784 | 12,700 |
2019/08/26 | 791 | 796 | 764 | 782 | 82,000 |
2019/08/23 | 824 | 824 | 810 | 821 | 44,400 |
2019/08/22 | 876 | 878 | 804 | 814 | 142,500 |
2019/08/21 | 888 | 897 | 868 | 876 | 19,800 |
2019/08/20 | 889 | 892 | 884 | 889 | 26,300 |
2019/08/19 | 893 | 900 | 883 | 889 | 31,800 |
2019/08/16 | 898 | 906 | 884 | 890 | 18,400 |
2019/08/15 | 890 | 901 | 871 | 898 | 21,400 |
2019/08/14 | 893 | 906 | 886 | 904 | 18,400 |
2019/08/13 | 875 | 898 | 852 | 897 | 59,600 |
2019/08/09 | 831 | 836 | 826 | 830 | 22,200 |
2019/08/08 | 834 | 834 | 820 | 829 | 13,100 |
2019/08/07 | 830 | 835 | 821 | 829 | 13,900 |
2019/08/06 | 830 | 838 | 800 | 829 | 38,600 |
2019/08/05 | 868 | 868 | 848 | 860 | 19,100 |
2019/08/02 | 875 | 878 | 867 | 878 | 14,000 |
2019/08/01 | 882 | 890 | 873 | 884 | 16,600 |
2019/07/31 | 875 | 884 | 875 | 884 | 8,300 |
2019/07/30 | 867 | 883 | 867 | 883 | 12,400 |
2019/07/29 | 873 | 874 | 865 | 866 | 12,400 |
2019/07/26 | 869 | 876 | 869 | 876 | 6,500 |
2019/07/25 | 881 | 881 | 869 | 869 | 10,000 |
2019/07/24 | 866 | 870 | 862 | 869 | 7,600 |
2019/07/23 | 848 | 866 | 842 | 866 | 13,400 |
2019/07/22 | 858 | 862 | 849 | 854 | 12,700 |
2019/07/19 | 863 | 869 | 854 | 868 | 6,700 |
2019/07/18 | 870 | 870 | 857 | 857 | 15,300 |
2019/07/17 | 867 | 870 | 861 | 868 | 12,500 |
2019/07/16 | 880 | 880 | 861 | 867 | 18,200 |
2019/07/12 | 889 | 889 | 860 | 865 | 27,100 |
2019/07/11 | 877 | 884 | 870 | 880 | 9,500 |
2019/07/10 | 881 | 884 | 862 | 878 | 21,700 |
2019/07/09 | 871 | 879 | 864 | 866 | 15,600 |
2019/07/08 | 860 | 873 | 855 | 863 | 19,300 |
2019/07/05 | 854 | 858 | 848 | 853 | 12,500 |
2019/07/04 | 848 | 858 | 842 | 847 | 13,800 |
2019/07/03 | 848 | 849 | 840 | 846 | 14,900 |
2019/07/02 | 846 | 848 | 837 | 846 | 13,600 |
2019/07/01 | 848 | 848 | 839 | 844 | 7,200 |
2019/06/28 | 840 | 847 | 837 | 840 | 4,500 |
2019/06/27 | 838 | 845 | 838 | 838 | 4,100 |
2019/06/26 | 834 | 844 | 827 | 837 | 9,600 |
2019/06/25 | 853 | 853 | 832 | 834 | 15,800 |
2019/06/24 | 832 | 848 | 826 | 848 | 13,800 |
2019/06/21 | 826 | 834 | 821 | 830 | 8,200 |
2019/06/20 | 825 | 829 | 820 | 824 | 9,000 |
2019/06/19 | 825 | 828 | 811 | 817 | 13,100 |
2019/06/18 | 834 | 834 | 813 | 813 | 19,000 |
2019/06/17 | 819 | 819 | 807 | 813 | 9,700 |
2019/06/14 | 803 | 813 | 800 | 807 | 10,400 |
2019/06/13 | 820 | 820 | 798 | 798 | 29,100 |
2019/06/12 | 829 | 829 | 814 | 818 | 14,700 |
2019/06/11 | 807 | 819 | 803 | 819 | 12,800 |
2019/06/10 | 830 | 831 | 796 | 796 | 33,200 |
2019/06/07 | 790 | 820 | 784 | 815 | 28,900 |
2019/06/06 | 760 | 784 | 758 | 776 | 37,300 |
2019/06/05 | 764 | 765 | 753 | 760 | 27,700 |
2019/06/04 | 754 | 762 | 746 | 754 | 38,500 |
2019/06/03 | 741 | 745 | 731 | 745 | 26,200 |
2019/05/31 | 745 | 762 | 741 | 741 | 21,900 |
2019/05/30 | 743 | 746 | 739 | 745 | 19,700 |
2019/05/29 | 755 | 760 | 740 | 740 | 55,000 |
2019/05/28 | 760 | 772 | 756 | 758 | 56,500 |
2019/05/27 | 789 | 793 | 768 | 770 | 27,000 |
2019/05/24 | 780 | 805 | 777 | 790 | 32,800 |
2019/05/23 | 823 | 824 | 783 | 786 | 56,300 |
2019/05/22 | 834 | 844 | 816 | 822 | 26,100 |
2019/05/21 | 805 | 827 | 802 | 819 | 48,600 |
2019/05/20 | 846 | 846 | 807 | 809 | 34,200 |
2019/05/17 | 832 | 880 | 825 | 831 | 43,800 |
2019/05/16 | 862 | 868 | 822 | 822 | 62,000 |
2019/05/15 | 922 | 922 | 836 | 854 | 101,200 |
2019/05/14 | 811 | 841 | 811 | 832 | 33,500 |
2019/05/13 | 853 | 865 | 840 | 841 | 19,700 |
2019/05/10 | 882 | 896 | 858 | 859 | 26,900 |
2019/05/09 | 902 | 902 | 882 | 882 | 16,900 |
2019/05/08 | 914 | 916 | 902 | 902 | 17,700 |
2019/05/07 | 926 | 929 | 911 | 915 | 15,000 |
2019/04/26 | 932 | 938 | 917 | 927 | 12,900 |
2019/04/25 | 946 | 946 | 933 | 938 | 17,300 |
2019/04/24 | 941 | 945 | 928 | 941 | 11,100 |
2019/04/23 | 943 | 948 | 940 | 941 | 11,200 |
2019/04/22 | 968 | 968 | 933 | 943 | 11,900 |
2019/04/19 | 964 | 977 | 953 | 959 | 31,200 |
2019/04/18 | 993 | 993 | 967 | 979 | 28,400 |
2019/04/17 | 994 | 996 | 980 | 984 | 18,700 |
2019/04/16 | 997 | 997 | 989 | 994 | 10,200 |
2019/04/15 | 1,000 | 1,000 | 973 | 999 | 38,600 |
2019/04/12 | 960 | 976 | 950 | 960 | 12,500 |
2019/04/11 | 956 | 972 | 931 | 958 | 14,500 |
2019/04/10 | 968 | 968 | 942 | 944 | 15,300 |
2019/04/09 | 979 | 979 | 958 | 969 | 15,300 |
2019/04/08 | 969 | 988 | 958 | 958 | 11,500 |
2019/04/05 | 995 | 995 | 973 | 984 | 14,500 |
2019/04/04 | 931 | 976 | 931 | 975 | 40,000 |
2019/04/03 | 939 | 947 | 935 | 935 | 9,100 |
2019/04/02 | 940 | 942 | 930 | 933 | 8,200 |
2019/04/01 | 950 | 954 | 933 | 935 | 25,500 |
2019/03/29 | 945 | 946 | 925 | 932 | 29,500 |
2019/03/28 | 940 | 953 | 935 | 948 | 14,500 |
2019/03/27 | 944 | 953 | 940 | 950 | 13,200 |
2019/03/26 | 947 | 955 | 940 | 947 | 20,100 |
2019/03/25 | 937 | 950 | 907 | 947 | 39,000 |
2019/03/22 | 980 | 980 | 937 | 946 | 38,000 |
2019/03/20 | 961 | 973 | 959 | 965 | 21,300 |
2019/03/19 | 971 | 978 | 954 | 965 | 36,800 |
2019/03/18 | 973 | 989 | 970 | 970 | 13,300 |
2019/03/15 | 999 | 1,000 | 964 | 970 | 28,900 |
2019/03/14 | 970 | 1,004 | 964 | 992 | 50,400 |
2019/03/13 | 965 | 980 | 959 | 971 | 30,600 |
2019/03/12 | 967 | 984 | 955 | 960 | 39,300 |
2019/03/11 | 969 | 985 | 950 | 967 | 46,300 |
2019/03/08 | 933 | 959 | 928 | 958 | 62,700 |
2019/03/07 | 935 | 957 | 935 | 952 | 35,200 |
2019/03/06 | 915 | 947 | 912 | 947 | 47,100 |
2019/03/05 | 911 | 929 | 904 | 921 | 27,300 |
2019/03/04 | 935 | 936 | 911 | 911 | 19,400 |
2019/03/01 | 929 | 929 | 909 | 921 | 19,400 |
2019/02/28 | 929 | 930 | 908 | 914 | 21,600 |
2019/02/27 | 914 | 928 | 904 | 921 | 29,900 |
2019/02/26 | 905 | 917 | 900 | 914 | 23,500 |
2019/02/25 | 914 | 919 | 889 | 910 | 53,200 |
2019/02/22 | 887 | 902 | 864 | 881 | 43,800 |
2019/02/21 | 895 | 916 | 885 | 887 | 20,500 |
2019/02/20 | 900 | 906 | 886 | 890 | 17,100 |
2019/02/19 | 916 | 918 | 896 | 897 | 20,700 |
2019/02/18 | 895 | 922 | 875 | 916 | 60,500 |
2019/02/15 | 849 | 903 | 822 | 898 | 190,700 |
2019/02/14 | 774 | 864 | 768 | 819 | 144,000 |
2019/02/13 | 777 | 790 | 763 | 771 | 22,300 |
2019/02/12 | 764 | 785 | 764 | 781 | 23,900 |
2019/02/08 | 763 | 772 | 752 | 763 | 18,100 |
2019/02/07 | 780 | 800 | 759 | 767 | 41,300 |
2019/02/06 | 777 | 788 | 765 | 779 | 19,900 |
2019/02/05 | 760 | 783 | 756 | 777 | 18,700 |
2019/02/04 | 735 | 763 | 727 | 763 | 26,400 |
2019/02/01 | 734 | 734 | 720 | 728 | 8,100 |
2019/01/31 | 726 | 735 | 717 | 728 | 31,400 |
2019/01/30 | 738 | 740 | 706 | 718 | 39,700 |
2019/01/29 | 756 | 756 | 728 | 740 | 23,900 |
2019/01/28 | 772 | 775 | 752 | 753 | 22,200 |
2019/01/25 | 806 | 806 | 754 | 769 | 72,500 |
2019/01/24 | 790 | 801 | 779 | 796 | 17,400 |
2019/01/23 | 775 | 790 | 773 | 789 | 12,700 |
2019/01/22 | 786 | 790 | 770 | 775 | 16,600 |
2019/01/21 | 765 | 793 | 765 | 786 | 27,300 |
2019/01/18 | 755 | 768 | 754 | 755 | 11,000 |
2019/01/17 | 747 | 764 | 737 | 755 | 16,600 |
2019/01/16 | 742 | 744 | 735 | 742 | 5,800 |
2019/01/15 | 729 | 747 | 721 | 742 | 18,100 |
2019/01/11 | 719 | 722 | 691 | 714 | 45,200 |
2019/01/10 | 716 | 720 | 714 | 715 | 14,000 |
2019/01/09 | 727 | 733 | 709 | 715 | 32,000 |
2019/01/08 | 748 | 748 | 723 | 727 | 22,000 |
2019/01/07 | 752 | 752 | 722 | 733 | 22,700 |
2019/01/04 | 697 | 732 | 689 | 725 | 23,900 |