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 |