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
2020/12/30 654 655 636 644 52,800
2020/12/29 645 670 636 661 113,000
2020/12/28 691 700 685 694 70,300
2020/12/25 687 690 680 689 43,400
2020/12/24 674 688 674 688 33,200
2020/12/23 664 676 664 673 33,300
2020/12/22 686 686 650 654 124,000
2020/12/21 708 713 689 692 70,600
2020/12/18 711 717 705 707 22,700
2020/12/17 720 725 695 711 71,600
2020/12/16 732 736 713 722 50,500
2020/12/15 729 737 728 733 33,400
2020/12/14 720 735 715 734 75,600
2020/12/11 715 721 711 716 24,400
2020/12/10 720 720 713 720 29,600
2020/12/09 700 720 699 718 59,900
2020/12/08 698 708 694 700 27,500
2020/12/07 709 715 692 702 42,200
2020/12/04 710 714 707 708 29,400
2020/12/03 705 718 705 713 39,500
2020/12/02 691 709 691 707 101,600
2020/12/01 673 685 666 685 49,700
2020/11/30 670 673 659 670 37,800
2020/11/27 655 670 647 667 37,500
2020/11/26 670 678 637 659 70,200
2020/11/25 659 677 657 671 81,200
2020/11/24 662 667 646 655 87,500
2020/11/20 625 653 619 653 81,200
2020/11/19 633 634 613 615 49,600
2020/11/18 613 634 609 634 43,700
2020/11/17 607 625 599 613 59,100
2020/11/16 606 610 596 606 79,100
2020/11/13 579 586 574 586 26,800
2020/11/12 585 589 580 583 19,700
2020/11/11 589 591 582 585 33,200
2020/11/10 590 596 582 585 42,100
2020/11/09 570 590 570 590 34,800
2020/11/06 569 577 565 565 25,500
2020/11/05 565 568 560 566 18,800
2020/11/04 562 571 562 564 20,900
2020/11/02 564 574 557 559 44,700
2020/10/30 567 568 550 566 25,800
2020/10/29 564 565 558 565 38,600
2020/10/28 573 575 566 572 36,000
2020/10/27 578 579 567 572 22,500
2020/10/26 580 595 580 580 32,500
2020/10/23 582 582 572 578 23,800
2020/10/22 577 581 571 581 27,400
2020/10/21 567 580 567 577 26,900
2020/10/20 567 574 565 567 11,700
2020/10/19 568 571 565 568 19,300
2020/10/16 573 576 560 567 34,400
2020/10/15 575 591 570 581 57,100
2020/10/14 556 575 556 573 36,900
2020/10/13 570 571 550 551 67,600
2020/10/12 570 572 564 571 27,300
2020/10/09 575 580 570 570 37,000
2020/10/08 579 582 572 574 39,200
2020/10/07 568 580 563 578 47,200
2020/10/06 545 569 545 565 54,400
2020/10/05 529 546 529 545 46,200
2020/10/02 521 530 521 525 29,400
2020/09/30 530 530 516 519 57,800
2020/09/29 530 531 524 527 47,000
2020/09/28 530 530 520 526 35,700
2020/09/25 521 529 519 529 41,800
2020/09/24 529 529 518 521 34,600
2020/09/23 529 531 525 530 27,400
2020/09/18 525 529 521 529 25,000
2020/09/17 526 526 516 520 25,500
2020/09/16 528 530 516 519 29,600
2020/09/15 530 530 525 527 30,700
2020/09/14 529 530 525 530 28,800
2020/09/11 522 525 519 520 24,500
2020/09/10 518 523 518 520 11,500
2020/09/09 515 518 512 517 18,100
2020/09/08 510 516 509 515 23,500
2020/09/07 507 510 505 510 10,000
2020/09/04 506 508 504 507 15,200
2020/09/03 511 511 507 508 13,000
2020/09/02 510 510 504 506 17,400
2020/09/01 510 510 504 506 10,300
2020/08/31 502 510 500 510 28,600
2020/08/28 502 508 498 498 28,400
2020/08/27 507 507 500 503 12,000
2020/08/26 508 513 506 507 18,700
2020/08/25 510 513 500 509 52,900
2020/08/24 505 507 503 507 17,400
2020/08/21 506 506 502 503 8,000
2020/08/20 507 507 497 501 50,300
2020/08/19 516 516 508 509 20,900
2020/08/18 513 516 510 516 21,300
2020/08/17 519 520 510 511 23,200
2020/08/14 519 520 509 511 20,200
2020/08/13 521 522 514 517 19,700
2020/08/12 510 516 509 516 36,200
2020/08/11 512 515 508 513 46,000
2020/08/07 516 516 510 512 13,000
2020/08/06 526 526 509 515 35,200
2020/08/05 518 527 511 524 26,000
2020/08/04 521 523 515 517 59,000
2020/08/03 522 530 518 519 10,900
2020/07/31 521 526 510 522 31,700
2020/07/30 530 534 526 530 27,800
2020/07/29 529 530 527 530 9,100
2020/07/28 537 540 511 530 104,700
2020/07/27 552 552 537 543 49,700
2020/07/22 566 566 555 555 18,100
2020/07/21 559 560 553 559 11,300
2020/07/20 552 562 550 553 33,300
2020/07/17 571 571 554 557 13,700
2020/07/16 570 572 566 569 12,700
2020/07/15 574 575 567 572 21,600
2020/07/14 565 570 560 570 18,500
2020/07/13 572 578 565 567 48,600
2020/07/10 593 593 560 564 35,700
2020/07/09 590 590 579 585 14,100
2020/07/08 583 593 581 588 13,200
2020/07/07 593 598 583 588 52,500
2020/07/06 585 596 585 595 26,600
2020/07/03 580 585 571 585 25,300
2020/07/02 591 591 568 580 28,500
2020/07/01 585 590 574 581 27,400
2020/06/30 595 600 576 586 56,500
2020/06/29 570 595 560 593 62,200
2020/06/26 577 580 569 580 23,800
2020/06/25 584 584 567 570 46,100
2020/06/24 589 592 582 589 34,600
2020/06/23 590 597 585 593 27,100
2020/06/22 579 592 572 584 22,200
2020/06/19 579 579 571 575 18,800
2020/06/18 561 575 559 575 21,500
2020/06/17 565 569 557 566 25,100
2020/06/16 548 569 548 563 29,500
2020/06/15 576 576 537 538 46,700
2020/06/12 536 563 528 562 109,300
2020/06/11 600 601 570 571 72,200
2020/06/10 585 603 585 599 56,500
2020/06/09 580 599 580 586 84,700
2020/06/08 561 575 560 573 105,400
2020/06/05 544 550 544 549 27,600
2020/06/04 550 550 539 545 20,300
2020/06/03 554 554 539 543 40,600
2020/06/02 544 546 533 544 55,200
2020/06/01 551 551 538 544 38,700
2020/05/29 547 551 544 550 50,800
2020/05/28 555 562 543 550 78,500
2020/05/27 550 552 544 550 40,600
2020/05/26 553 553 546 547 24,800
2020/05/25 548 554 541 546 35,800
2020/05/22 538 545 529 538 25,200
2020/05/21 540 545 528 534 27,400
2020/05/20 518 550 517 536 72,300
2020/05/19 524 525 517 522 35,600
2020/05/18 514 519 508 510 33,100
2020/05/15 525 528 508 513 83,000
2020/05/14 542 542 506 509 48,400
2020/05/13 542 542 527 534 23,600
2020/05/12 552 553 536 539 31,400
2020/05/11 521 550 521 546 46,400
2020/05/08 501 524 501 524 44,800
2020/05/07 481 499 480 497 34,900
2020/05/01 486 489 473 479 28,400
2020/04/30 488 500 485 485 51,900
2020/04/28 488 488 476 481 13,300
2020/04/27 484 485 476 481 21,800
2020/04/24 486 486 466 476 38,500
2020/04/23 453 478 453 478 32,200
2020/04/22 468 468 446 449 40,400
2020/04/21 466 468 457 468 35,900
2020/04/20 465 472 457 472 26,400
2020/04/17 465 473 459 468 33,800
2020/04/16 455 465 453 465 17,600
2020/04/15 478 478 458 460 53,200
2020/04/14 452 462 442 462 48,900
2020/04/13 464 464 443 445 43,100
2020/04/10 452 458 441 448 34,300
2020/04/09 439 452 433 452 21,300
2020/04/08 439 440 415 439 41,200
2020/04/07 428 442 420 439 69,600
2020/04/06 403 425 392 422 54,100
2020/04/03 410 415 398 403 43,900
2020/04/02 430 430 401 402 66,000
2020/04/01 441 446 426 430 44,500
2020/03/31 442 447 434 443 24,700
2020/03/30 440 441 422 440 53,500
2020/03/27 443 451 432 449 60,200
2020/03/26 437 437 421 429 74,800
2020/03/25 468 468 440 456 108,200
2020/03/24 400 428 396 428 78,000
2020/03/23 381 391 374 389 81,700
2020/03/19 415 418 375 378 90,300
2020/03/18 439 439 410 411 86,000
2020/03/17 414 428 398 424 99,500
2020/03/16 448 448 417 430 75,400
2020/03/13 406 433 404 424 153,100
2020/03/12 510 510 465 478 75,700
2020/03/11 518 537 500 517 75,400
2020/03/10 474 535 474 513 220,200
2020/03/09 562 564 533 540 72,100
2020/03/06 626 626 592 592 49,900
2020/03/05 653 653 635 639 41,500
2020/03/04 626 651 626 643 16,700
2020/03/03 668 668 637 641 30,800
2020/03/02 612 658 612 648 67,400
2020/02/28 659 663 620 632 84,900
2020/02/27 681 692 677 688 36,400
2020/02/26 695 695 674 687 47,600
2020/02/25 709 723 700 703 65,800
2020/02/21 748 755 748 754 14,600
2020/02/20 741 750 741 747 28,000
2020/02/19 730 745 729 741 33,000
2020/02/18 727 740 722 734 49,700
2020/02/17 754 757 734 736 37,900
2020/02/14 750 762 740 749 115,100
2020/02/13 744 744 717 729 43,900
2020/02/12 718 733 713 729 41,200
2020/02/10 730 730 715 718 73,100
2020/02/07 749 749 726 734 21,100
2020/02/06 735 743 732 740 18,000
2020/02/05 730 730 724 726 19,700
2020/02/04 707 726 705 726 48,600
2020/02/03 698 712 690 703 55,700
2020/01/31 707 716 706 712 50,000
2020/01/30 726 729 704 709 69,100
2020/01/29 739 739 725 726 50,600
2020/01/28 749 749 732 739 57,300
2020/01/27 758 758 743 751 69,400
2020/01/24 785 785 770 772 58,900
2020/01/23 781 790 775 784 79,400
2020/01/22 785 787 780 784 21,200
2020/01/21 787 788 778 785 35,500
2020/01/20 785 791 784 787 37,500
2020/01/17 781 791 779 785 42,900
2020/01/16 773 780 770 780 45,000
2020/01/15 775 775 770 773 43,400
2020/01/14 777 777 772 776 50,200
2020/01/10 777 777 772 775 30,300
2020/01/09 771 777 770 775 31,200
2020/01/08 775 775 762 765 95,900
2020/01/07 775 780 766 775 44,200
2020/01/06 772 777 771 773 71,600

このページの先頭へ