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
2022/12/30 831 839 827 828 28,100
2022/12/29 821 834 821 831 75,100
2022/12/28 873 874 862 871 69,900
2022/12/27 870 873 868 870 21,500
2022/12/26 878 878 870 870 20,500
2022/12/23 869 876 862 876 24,000
2022/12/22 878 879 869 872 19,400
2022/12/21 874 890 865 873 39,000
2022/12/20 890 894 873 874 51,900
2022/12/19 897 897 891 892 15,700
2022/12/16 902 902 892 897 36,600
2022/12/15 909 910 907 908 16,600
2022/12/14 901 907 901 906 16,000
2022/12/13 899 902 897 898 19,700
2022/12/12 897 899 895 896 24,700
2022/12/09 897 899 893 897 25,500
2022/12/08 895 895 889 894 13,700
2022/12/07 888 895 888 895 13,100
2022/12/06 892 893 888 891 18,800
2022/12/05 892 893 887 893 11,500
2022/12/02 892 895 885 892 23,600
2022/12/01 896 897 891 892 12,700
2022/11/30 904 904 890 895 33,700
2022/11/29 905 906 900 904 22,500
2022/11/28 903 904 893 904 32,400
2022/11/25 893 902 891 893 49,900
2022/11/24 892 895 888 893 38,200
2022/11/22 884 889 883 888 22,200
2022/11/21 879 884 876 883 21,900
2022/11/18 881 883 877 878 16,300
2022/11/17 878 883 875 880 27,500
2022/11/16 876 882 872 872 31,500
2022/11/15 870 874 861 872 29,500
2022/11/14 878 878 863 865 57,200
2022/11/11 905 905 871 882 84,300
2022/11/10 890 899 875 888 142,200
2022/11/09 962 972 954 964 36,500
2022/11/08 955 963 953 960 18,100
2022/11/07 950 959 937 951 20,800
2022/11/04 937 947 937 945 15,000
2022/11/02 960 960 943 944 15,100
2022/11/01 963 963 951 960 20,000
2022/10/31 955 958 942 958 16,600
2022/10/28 948 948 940 942 12,300
2022/10/27 947 947 940 944 10,500
2022/10/26 948 949 941 947 9,000
2022/10/25 938 948 938 941 21,000
2022/10/24 942 949 935 941 16,100
2022/10/21 933 937 928 934 9,900
2022/10/20 930 934 923 933 15,000
2022/10/19 937 940 930 930 8,400
2022/10/18 925 937 923 936 10,300
2022/10/17 919 924 912 918 17,600
2022/10/14 920 924 913 920 20,600
2022/10/13 913 913 902 904 9,200
2022/10/12 918 920 902 913 19,100
2022/10/11 945 945 914 915 26,800
2022/10/07 934 946 926 946 23,800
2022/10/06 926 943 926 942 16,700
2022/10/05 935 945 923 937 22,300
2022/10/04 934 940 926 932 32,900
2022/10/03 908 922 900 922 14,800
2022/09/30 912 917 900 908 23,300
2022/09/29 920 926 917 922 16,800
2022/09/28 926 926 893 903 41,200
2022/09/27 938 938 921 924 26,100
2022/09/26 958 960 923 940 40,100
2022/09/22 930 968 928 965 64,100
2022/09/21 940 942 925 934 47,900
2022/09/20 923 950 913 947 111,100
2022/09/16 893 905 889 900 25,400
2022/09/15 909 909 900 903 17,900
2022/09/14 895 906 893 906 15,500
2022/09/13 901 910 898 909 12,500
2022/09/12 907 907 894 901 21,800
2022/09/09 894 900 888 892 29,900
2022/09/08 897 902 889 897 36,100
2022/09/07 889 892 882 886 17,900
2022/09/06 897 901 885 887 24,700
2022/09/05 892 905 883 897 30,100
2022/09/02 910 910 889 889 51,600
2022/09/01 899 902 881 885 34,900
2022/08/31 903 903 891 894 38,500
2022/08/30 908 915 903 905 28,500
2022/08/29 899 914 898 914 18,900
2022/08/26 921 930 914 915 11,500
2022/08/25 910 924 906 919 20,600
2022/08/24 914 917 900 908 46,400
2022/08/23 911 915 898 904 40,900
2022/08/22 902 913 892 913 24,700
2022/08/19 904 906 898 902 25,800
2022/08/18 898 902 891 902 6,200
2022/08/17 890 903 890 900 27,800
2022/08/16 885 900 883 890 12,400
2022/08/15 893 894 886 888 14,600
2022/08/12 880 893 876 883 24,600
2022/08/10 891 891 868 872 33,800
2022/08/09 894 905 885 889 58,100
2022/08/08 898 925 898 924 58,100
2022/08/05 891 899 883 896 26,000
2022/08/04 900 901 882 890 21,900
2022/08/03 901 901 892 901 10,600
2022/08/02 907 919 894 908 63,000
2022/08/01 916 929 900 913 35,600
2022/07/29 930 930 911 921 19,400
2022/07/28 926 933 913 926 45,400
2022/07/27 902 922 902 922 31,900
2022/07/26 911 912 901 904 11,600
2022/07/25 897 914 887 912 23,500
2022/07/22 893 898 885 888 18,800
2022/07/21 891 898 887 893 15,700
2022/07/20 891 900 875 892 24,300
2022/07/19 879 884 870 876 17,900
2022/07/15 863 874 857 870 24,900
2022/07/14 856 862 854 862 12,200
2022/07/13 860 861 850 856 26,700
2022/07/12 870 872 856 861 18,700
2022/07/11 876 888 870 870 25,500
2022/07/08 896 896 877 880 19,200
2022/07/07 880 880 856 873 22,000
2022/07/06 880 881 869 871 37,200
2022/07/05 861 888 861 888 18,000
2022/07/04 869 870 856 861 7,700
2022/07/01 885 885 855 867 17,400
2022/06/30 892 892 870 884 12,400
2022/06/29 894 905 877 877 10,000
2022/06/28 885 905 885 894 29,000
2022/06/27 889 899 875 888 19,100
2022/06/24 875 888 867 888 21,000
2022/06/23 874 878 863 878 11,000
2022/06/22 894 899 866 871 22,500
2022/06/21 864 895 864 894 20,800
2022/06/20 892 895 851 851 44,700
2022/06/17 895 899 882 886 33,500
2022/06/16 934 936 912 914 14,600
2022/06/15 939 939 910 919 20,900
2022/06/14 912 936 908 936 23,800
2022/06/13 946 948 924 932 23,400
2022/06/10 957 964 947 961 27,800
2022/06/09 973 981 959 965 28,000
2022/06/08 942 988 940 988 53,200
2022/06/07 949 952 941 941 25,100
2022/06/06 942 945 932 943 26,400
2022/06/03 928 934 922 924 12,100
2022/06/02 917 931 912 931 8,300
2022/06/01 917 922 911 919 12,800
2022/05/31 916 926 914 917 15,600
2022/05/30 915 921 911 916 19,000
2022/05/27 930 930 902 902 30,500
2022/05/26 931 941 917 930 22,100
2022/05/25 925 945 915 932 40,600
2022/05/24 922 930 919 929 13,000
2022/05/23 934 934 912 921 13,700
2022/05/20 901 912 901 907 21,300
2022/05/19 891 918 889 907 66,000
2022/05/18 917 949 917 929 44,400
2022/05/17 912 923 907 907 23,100
2022/05/16 943 944 909 918 43,700
2022/05/13 932 935 916 926 21,100
2022/05/12 948 958 916 926 45,000
2022/05/11 978 999 959 963 56,900
2022/05/10 1,011 1,022 996 1,019 51,400
2022/05/09 1,036 1,036 1,000 1,003 46,400
2022/05/06 1,013 1,041 1,013 1,036 47,600
2022/05/02 983 1,022 983 1,014 39,200
2022/04/28 950 995 950 983 41,500
2022/04/27 947 959 942 951 22,300
2022/04/26 948 977 936 964 35,400
2022/04/25 963 963 937 943 45,600
2022/04/22 957 970 955 959 36,400
2022/04/21 983 983 956 957 41,100
2022/04/20 967 985 962 977 42,300
2022/04/19 940 969 934 961 42,200
2022/04/18 948 948 922 940 8,600
2022/04/15 951 951 937 943 27,500
2022/04/14 930 939 927 936 14,900
2022/04/13 932 935 910 922 33,200
2022/04/12 932 940 922 928 18,300
2022/04/11 941 947 925 947 27,900
2022/04/08 945 946 933 940 19,700
2022/04/07 968 968 933 936 35,800
2022/04/06 973 978 950 978 36,000
2022/04/05 972 983 963 970 29,000
2022/04/04 954 966 950 966 20,800
2022/04/01 957 957 934 948 41,700
2022/03/31 963 965 951 963 24,100
2022/03/30 961 961 946 957 26,600
2022/03/29 937 960 937 957 34,500
2022/03/28 951 951 936 937 19,300
2022/03/25 947 963 938 948 58,900
2022/03/24 923 939 915 939 23,100
2022/03/23 922 929 913 929 32,500
2022/03/22 930 930 909 921 48,500
2022/03/18 902 917 893 916 45,400
2022/03/17 892 904 890 895 27,700
2022/03/16 899 899 861 872 47,700
2022/03/15 895 902 871 884 46,800
2022/03/14 899 908 884 903 74,800
2022/03/11 870 907 867 895 90,800
2022/03/10 855 870 850 861 58,700
2022/03/09 845 852 830 830 50,300
2022/03/08 838 847 815 823 58,200
2022/03/07 863 863 838 852 42,400
2022/03/04 879 880 862 872 32,600
2022/03/03 871 883 866 879 51,000
2022/03/02 870 870 855 860 24,000
2022/03/01 870 885 870 876 38,600
2022/02/28 863 872 854 866 60,800
2022/02/25 840 853 832 850 42,400
2022/02/24 853 857 829 839 52,000
2022/02/22 864 871 856 858 58,400
2022/02/21 874 877 863 877 33,900
2022/02/18 873 882 857 874 53,800
2022/02/17 878 887 875 879 49,100
2022/02/16 900 904 876 878 71,400
2022/02/15 901 915 872 875 184,000
2022/02/14 963 963 929 946 61,200
2022/02/10 975 986 966 973 30,600
2022/02/09 962 976 962 971 29,800
2022/02/08 988 988 955 959 53,000
2022/02/07 986 995 977 989 64,500
2022/02/04 985 992 973 986 43,900
2022/02/03 995 999 979 985 37,600
2022/02/02 969 997 966 997 46,100
2022/02/01 968 979 959 968 46,900
2022/01/31 942 968 941 967 34,400
2022/01/28 935 951 931 948 26,900
2022/01/27 945 950 918 927 59,500
2022/01/26 936 961 936 955 30,900
2022/01/25 963 979 933 939 70,000
2022/01/24 940 963 935 958 34,800
2022/01/21 954 960 932 947 46,400
2022/01/20 956 985 955 978 45,300
2022/01/19 976 980 950 959 82,900
2022/01/18 1,011 1,018 988 998 93,700
2022/01/17 1,052 1,052 1,014 1,025 68,000
2022/01/14 1,101 1,101 1,036 1,043 125,000
2022/01/13 1,157 1,162 1,113 1,117 70,400
2022/01/12 1,179 1,188 1,148 1,161 99,000
2022/01/11 1,137 1,174 1,133 1,162 150,600
2022/01/07 1,131 1,171 1,119 1,133 69,100
2022/01/06 1,163 1,164 1,129 1,138 88,200
2022/01/05 1,200 1,202 1,163 1,163 61,500
2022/01/04 1,200 1,213 1,189 1,209 76,900

このページの先頭へ