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
2021/12/30 1,192 1,198 1,170 1,186 49,500
2021/12/29 1,153 1,224 1,152 1,179 126,300
2021/12/28 1,214 1,216 1,161 1,183 143,900
2021/12/27 1,239 1,249 1,213 1,226 104,000
2021/12/24 1,170 1,242 1,170 1,219 194,000
2021/12/23 1,189 1,189 1,156 1,171 54,200
2021/12/22 1,148 1,189 1,145 1,176 99,100
2021/12/21 1,143 1,152 1,109 1,136 90,700
2021/12/20 1,187 1,187 1,133 1,148 101,200
2021/12/17 1,168 1,187 1,163 1,187 73,400
2021/12/16 1,174 1,189 1,162 1,188 45,700
2021/12/15 1,175 1,183 1,160 1,172 38,900
2021/12/14 1,151 1,164 1,148 1,164 41,400
2021/12/13 1,185 1,186 1,150 1,159 67,600
2021/12/10 1,168 1,190 1,153 1,159 98,900
2021/12/09 1,112 1,178 1,110 1,146 121,700
2021/12/08 1,092 1,118 1,079 1,111 76,700
2021/12/07 1,050 1,070 1,050 1,066 31,600
2021/12/06 1,056 1,061 1,038 1,059 59,900
2021/12/03 1,054 1,073 1,029 1,072 51,300
2021/12/02 1,075 1,086 1,041 1,053 96,000
2021/12/01 1,090 1,108 1,069 1,091 72,200
2021/11/30 1,113 1,136 1,098 1,109 46,400
2021/11/29 1,106 1,138 1,085 1,101 110,600
2021/11/26 1,166 1,196 1,141 1,150 101,600
2021/11/25 1,174 1,178 1,129 1,165 181,400
2021/11/24 1,130 1,130 1,081 1,099 60,600
2021/11/22 1,066 1,165 1,066 1,137 111,400
2021/11/19 1,070 1,071 1,053 1,058 32,700
2021/11/18 1,088 1,088 1,054 1,070 44,100
2021/11/17 1,056 1,105 1,048 1,099 133,300
2021/11/16 1,051 1,051 1,029 1,040 25,800
2021/11/15 1,044 1,068 1,012 1,052 73,300
2021/11/12 1,040 1,040 1,016 1,028 31,700
2021/11/11 1,015 1,037 1,013 1,030 28,000
2021/11/10 1,032 1,032 1,008 1,015 25,600
2021/11/09 1,049 1,052 1,030 1,030 25,600
2021/11/08 1,056 1,066 1,046 1,053 42,600
2021/11/05 1,076 1,076 1,040 1,046 56,400
2021/11/04 1,030 1,085 1,030 1,079 106,800
2021/11/02 1,019 1,025 1,006 1,022 23,200
2021/11/01 1,000 1,023 1,000 1,020 40,100
2021/10/29 993 1,000 986 993 34,600
2021/10/28 992 1,000 990 992 15,600
2021/10/27 1,001 1,010 996 999 26,400
2021/10/26 990 1,003 987 999 38,800
2021/10/25 972 988 966 981 19,100
2021/10/22 960 989 950 983 45,900
2021/10/21 986 991 966 967 46,500
2021/10/20 1,000 1,000 975 990 45,300
2021/10/19 959 1,006 954 990 95,300
2021/10/18 1,030 1,050 955 967 357,200
2021/10/15 999 1,003 975 992 53,800
2021/10/14 983 988 963 988 18,900
2021/10/13 995 995 973 981 37,300
2021/10/12 1,013 1,015 1,001 1,001 26,500
2021/10/11 982 1,032 982 1,012 52,500
2021/10/08 956 986 954 979 39,800
2021/10/07 957 967 927 946 45,100
2021/10/06 979 998 955 964 31,700
2021/10/05 977 992 960 971 42,800
2021/10/04 1,026 1,028 961 980 90,600
2021/10/01 1,013 1,031 999 1,012 55,100
2021/09/30 1,033 1,047 997 1,021 75,300
2021/09/29 980 1,030 976 1,028 104,100
2021/09/28 959 1,002 949 1,002 141,600
2021/09/27 960 964 944 945 40,900
2021/09/24 941 970 934 965 91,300
2021/09/22 940 956 926 931 45,900
2021/09/21 924 950 923 940 48,000
2021/09/17 950 962 945 955 50,400
2021/09/16 960 963 924 946 73,400
2021/09/15 945 967 935 956 69,000
2021/09/14 930 978 930 960 166,500
2021/09/13 883 923 879 919 91,700
2021/09/10 875 889 872 883 30,800
2021/09/09 874 885 864 885 34,300
2021/09/08 883 891 865 880 55,200
2021/09/07 900 900 880 888 27,800
2021/09/06 900 907 877 888 30,800
2021/09/03 886 895 861 888 65,800
2021/09/02 907 909 885 891 51,700
2021/09/01 872 918 871 909 117,300
2021/08/31 871 878 860 872 86,600
2021/08/30 869 898 852 871 302,300
2021/08/27 765 782 763 782 25,900
2021/08/26 771 771 767 771 11,600
2021/08/25 765 774 761 768 16,600
2021/08/24 757 767 754 765 12,800
2021/08/23 750 759 740 752 12,200
2021/08/20 752 756 731 735 29,900
2021/08/19 768 772 751 758 44,700
2021/08/18 782 785 774 775 42,800
2021/08/17 793 796 778 781 36,800
2021/08/16 799 799 783 792 26,100
2021/08/13 782 798 774 798 42,400
2021/08/12 775 786 775 786 20,700
2021/08/11 770 771 765 770 21,300
2021/08/10 785 785 755 763 68,800
2021/08/06 791 795 786 788 18,000
2021/08/05 790 797 773 782 27,800
2021/08/04 797 804 794 794 11,600
2021/08/03 802 802 794 802 14,300
2021/08/02 810 817 792 808 74,900
2021/07/30 818 827 791 807 221,700
2021/07/29 760 784 755 781 42,300
2021/07/28 761 761 752 752 20,800
2021/07/27 755 762 755 760 24,800
2021/07/26 754 755 751 755 15,500
2021/07/21 747 747 737 744 21,500
2021/07/20 733 737 729 732 29,200
2021/07/19 744 744 729 739 23,400
2021/07/16 744 745 735 741 26,600
2021/07/15 750 760 743 748 44,900
2021/07/14 738 748 737 744 12,200
2021/07/13 740 741 735 739 7,600
2021/07/12 745 745 737 738 7,800
2021/07/09 741 741 723 736 28,000
2021/07/08 751 751 732 744 21,100
2021/07/07 742 756 741 750 30,100
2021/07/06 740 745 740 743 7,100
2021/07/05 735 743 732 740 7,200
2021/07/02 725 740 725 735 14,600
2021/07/01 727 730 721 725 16,800
2021/06/30 724 728 722 728 11,600
2021/06/29 729 730 719 727 9,100
2021/06/28 728 733 723 729 13,200
2021/06/25 736 736 722 728 21,200
2021/06/24 738 738 718 731 19,800
2021/06/23 730 742 728 738 10,000
2021/06/22 724 733 724 730 14,000
2021/06/21 729 732 714 717 48,200
2021/06/18 759 762 739 739 31,800
2021/06/17 740 755 737 755 30,100
2021/06/16 734 737 731 735 12,000
2021/06/15 755 755 737 737 14,200
2021/06/14 754 754 743 754 12,100
2021/06/11 754 754 746 754 22,100
2021/06/10 750 759 744 757 10,500
2021/06/09 759 759 746 750 9,500
2021/06/08 758 759 751 759 12,100
2021/06/07 745 761 745 756 18,900
2021/06/04 755 755 740 745 18,900
2021/06/03 760 765 752 752 54,900
2021/06/02 741 754 726 754 135,800
2021/06/01 721 724 703 720 26,800
2021/05/31 719 723 717 723 2,800
2021/05/28 720 720 712 717 11,800
2021/05/27 720 722 715 715 5,800
2021/05/26 722 722 714 720 4,200
2021/05/25 725 726 716 722 27,000
2021/05/24 716 720 706 720 20,500
2021/05/21 718 718 712 716 6,100
2021/05/20 721 721 717 717 7,600
2021/05/19 716 722 711 722 9,000
2021/05/18 720 722 715 717 12,300
2021/05/17 723 725 712 719 24,700
2021/05/14 707 720 704 717 25,800
2021/05/13 687 710 687 706 32,200
2021/05/12 707 707 685 693 34,900
2021/05/11 706 709 696 699 27,200
2021/05/10 700 706 698 702 13,400
2021/05/07 705 707 700 705 8,300
2021/05/06 700 706 694 699 12,200
2021/04/30 693 699 683 698 18,200
2021/04/28 695 696 692 692 5,500
2021/04/27 696 701 693 695 3,600
2021/04/26 702 704 697 700 8,000
2021/04/23 715 715 699 705 26,400
2021/04/22 693 709 692 709 70,700
2021/04/21 693 693 675 689 57,500
2021/04/20 701 704 695 697 13,600
2021/04/19 696 713 696 698 15,400
2021/04/16 698 698 696 696 6,600
2021/04/15 706 707 695 700 19,100
2021/04/14 695 703 691 702 19,500
2021/04/13 681 694 681 694 15,500
2021/04/12 684 686 678 679 26,200
2021/04/09 680 686 678 681 18,600
2021/04/08 683 684 680 682 14,500
2021/04/07 680 690 680 684 18,300
2021/04/06 690 690 681 681 24,300
2021/04/05 692 698 684 686 57,900
2021/04/02 694 704 693 699 11,100
2021/04/01 709 713 688 690 19,500
2021/03/31 701 711 701 705 9,900
2021/03/30 707 710 699 707 9,900
2021/03/29 704 713 695 703 29,600
2021/03/26 699 704 694 699 16,100
2021/03/25 697 705 691 698 30,000
2021/03/24 691 700 670 696 83,000
2021/03/23 724 725 690 700 44,300
2021/03/22 738 738 720 720 36,300
2021/03/19 725 737 725 734 19,800
2021/03/18 743 744 721 724 36,400
2021/03/17 739 745 731 732 42,900
2021/03/16 731 744 725 730 88,100
2021/03/15 709 729 705 720 58,800
2021/03/12 695 703 693 702 15,200
2021/03/11 692 694 689 694 17,800
2021/03/10 690 693 684 689 18,200
2021/03/09 692 701 685 687 39,500
2021/03/08 698 711 683 686 91,000
2021/03/05 682 689 676 688 15,400
2021/03/04 700 700 683 689 14,500
2021/03/03 693 712 689 698 30,600
2021/03/02 705 705 686 693 35,700
2021/03/01 682 705 680 697 132,400
2021/02/26 673 683 670 678 29,100
2021/02/25 676 685 672 681 53,700
2021/02/24 675 682 668 677 70,600
2021/02/22 656 673 654 671 51,800
2021/02/19 650 657 639 656 56,700
2021/02/18 659 666 651 651 28,700
2021/02/17 655 665 640 661 31,100
2021/02/16 668 668 656 658 21,700
2021/02/15 680 680 655 662 60,300
2021/02/12 689 691 681 688 45,900
2021/02/10 663 692 663 688 77,700
2021/02/09 664 670 662 664 11,800
2021/02/08 662 677 661 662 18,700
2021/02/05 662 670 657 659 17,000
2021/02/04 659 665 654 658 6,900
2021/02/03 663 663 650 658 7,800
2021/02/02 666 669 646 658 30,800
2021/02/01 655 660 652 658 9,500
2021/01/29 660 663 648 653 18,600
2021/01/28 666 669 655 659 23,700
2021/01/27 656 670 653 670 27,700
2021/01/26 652 654 648 654 18,600
2021/01/25 654 654 643 652 20,000
2021/01/22 646 652 645 652 19,300
2021/01/21 651 660 648 655 27,600
2021/01/20 635 647 632 647 15,200
2021/01/19 630 632 628 631 14,200
2021/01/18 630 632 624 629 8,800
2021/01/15 641 642 630 633 16,300
2021/01/14 640 644 631 642 35,900
2021/01/13 641 642 638 639 38,500
2021/01/12 648 648 636 640 35,400
2021/01/08 650 650 641 648 33,700
2021/01/07 637 657 637 654 52,700
2021/01/06 613 633 611 628 33,400
2021/01/05 605 619 601 612 39,800
2021/01/04 640 643 614 615 67,200

このページの先頭へ