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 |
---|---|---|---|---|---|
2023/12/29 | 901 | 903 | 894 | 901 | 29,200 |
2023/12/28 | 901 | 908 | 890 | 903 | 66,600 |
2023/12/27 | 912 | 926 | 911 | 925 | 52,200 |
2023/12/26 | 925 | 925 | 914 | 917 | 33,800 |
2023/12/25 | 932 | 937 | 924 | 925 | 40,400 |
2023/12/22 | 924 | 928 | 921 | 928 | 21,700 |
2023/12/21 | 926 | 927 | 922 | 924 | 14,200 |
2023/12/20 | 927 | 934 | 925 | 928 | 52,900 |
2023/12/19 | 934 | 942 | 926 | 940 | 27,100 |
2023/12/18 | 940 | 946 | 934 | 934 | 37,000 |
2023/12/15 | 936 | 944 | 935 | 944 | 37,800 |
2023/12/14 | 941 | 943 | 935 | 938 | 34,600 |
2023/12/13 | 942 | 947 | 938 | 941 | 29,600 |
2023/12/12 | 949 | 954 | 940 | 943 | 20,500 |
2023/12/11 | 942 | 946 | 939 | 943 | 19,200 |
2023/12/08 | 946 | 946 | 928 | 931 | 52,800 |
2023/12/07 | 960 | 960 | 947 | 951 | 16,900 |
2023/12/06 | 953 | 973 | 953 | 958 | 36,000 |
2023/12/05 | 965 | 974 | 953 | 954 | 20,700 |
2023/12/04 | 976 | 976 | 963 | 967 | 32,400 |
2023/12/01 | 989 | 990 | 977 | 977 | 30,900 |
2023/11/30 | 978 | 986 | 976 | 977 | 24,900 |
2023/11/29 | 978 | 989 | 976 | 977 | 18,700 |
2023/11/28 | 960 | 984 | 960 | 978 | 49,100 |
2023/11/27 | 975 | 980 | 957 | 959 | 26,100 |
2023/11/24 | 975 | 985 | 966 | 971 | 68,100 |
2023/11/22 | 955 | 967 | 955 | 966 | 27,300 |
2023/11/21 | 942 | 961 | 939 | 958 | 48,600 |
2023/11/20 | 940 | 946 | 933 | 939 | 36,400 |
2023/11/17 | 928 | 941 | 927 | 936 | 39,800 |
2023/11/16 | 920 | 929 | 915 | 928 | 41,900 |
2023/11/15 | 937 | 937 | 926 | 930 | 40,200 |
2023/11/14 | 945 | 945 | 921 | 927 | 55,700 |
2023/11/13 | 934 | 944 | 929 | 942 | 79,300 |
2023/11/10 | 900 | 932 | 896 | 926 | 86,600 |
2023/11/09 | 890 | 908 | 882 | 906 | 97,900 |
2023/11/08 | 888 | 889 | 873 | 883 | 43,100 |
2023/11/07 | 885 | 889 | 882 | 882 | 16,500 |
2023/11/06 | 883 | 888 | 881 | 884 | 29,200 |
2023/11/02 | 875 | 879 | 873 | 877 | 21,200 |
2023/11/01 | 871 | 878 | 870 | 877 | 18,900 |
2023/10/31 | 861 | 869 | 860 | 869 | 10,300 |
2023/10/30 | 869 | 869 | 853 | 864 | 17,000 |
2023/10/27 | 865 | 874 | 865 | 870 | 9,400 |
2023/10/26 | 866 | 870 | 864 | 864 | 9,000 |
2023/10/25 | 875 | 875 | 868 | 870 | 16,500 |
2023/10/24 | 875 | 877 | 855 | 867 | 32,600 |
2023/10/23 | 869 | 873 | 865 | 871 | 19,900 |
2023/10/20 | 867 | 876 | 864 | 871 | 15,400 |
2023/10/19 | 872 | 875 | 867 | 867 | 16,700 |
2023/10/18 | 873 | 877 | 873 | 874 | 8,100 |
2023/10/17 | 880 | 884 | 872 | 873 | 14,500 |
2023/10/16 | 880 | 884 | 871 | 871 | 35,500 |
2023/10/13 | 888 | 890 | 878 | 884 | 27,700 |
2023/10/12 | 888 | 891 | 882 | 891 | 24,400 |
2023/10/11 | 885 | 889 | 883 | 889 | 17,300 |
2023/10/10 | 882 | 888 | 882 | 886 | 19,100 |
2023/10/06 | 875 | 880 | 870 | 876 | 16,300 |
2023/10/05 | 862 | 875 | 862 | 875 | 28,400 |
2023/10/04 | 861 | 869 | 853 | 854 | 59,500 |
2023/10/03 | 897 | 897 | 876 | 876 | 52,500 |
2023/10/02 | 901 | 913 | 897 | 897 | 48,800 |
2023/09/29 | 908 | 909 | 895 | 901 | 24,100 |
2023/09/28 | 906 | 908 | 897 | 906 | 24,300 |
2023/09/27 | 894 | 906 | 888 | 905 | 43,900 |
2023/09/26 | 902 | 905 | 894 | 895 | 35,900 |
2023/09/25 | 897 | 903 | 894 | 902 | 48,500 |
2023/09/22 | 890 | 896 | 886 | 892 | 59,900 |
2023/09/21 | 890 | 893 | 886 | 890 | 48,900 |
2023/09/20 | 895 | 896 | 880 | 880 | 67,800 |
2023/09/19 | 890 | 894 | 886 | 890 | 58,400 |
2023/09/15 | 895 | 895 | 885 | 890 | 78,400 |
2023/09/14 | 880 | 890 | 878 | 890 | 59,600 |
2023/09/13 | 881 | 882 | 875 | 876 | 41,600 |
2023/09/12 | 880 | 882 | 876 | 880 | 33,200 |
2023/09/11 | 882 | 883 | 873 | 873 | 85,100 |
2023/09/08 | 873 | 874 | 867 | 872 | 62,100 |
2023/09/07 | 882 | 882 | 872 | 876 | 52,900 |
2023/09/06 | 880 | 882 | 874 | 877 | 64,800 |
2023/09/05 | 878 | 879 | 873 | 879 | 44,900 |
2023/09/04 | 875 | 881 | 873 | 878 | 51,400 |
2023/09/01 | 864 | 868 | 861 | 866 | 44,000 |
2023/08/31 | 863 | 866 | 861 | 864 | 47,900 |
2023/08/30 | 869 | 870 | 862 | 863 | 41,600 |
2023/08/29 | 871 | 872 | 863 | 864 | 49,200 |
2023/08/28 | 860 | 869 | 860 | 867 | 41,200 |
2023/08/25 | 862 | 865 | 857 | 859 | 51,000 |
2023/08/24 | 864 | 867 | 860 | 866 | 43,000 |
2023/08/23 | 855 | 863 | 853 | 863 | 53,000 |
2023/08/22 | 854 | 855 | 848 | 855 | 35,500 |
2023/08/21 | 853 | 857 | 850 | 853 | 53,300 |
2023/08/18 | 847 | 858 | 846 | 855 | 75,600 |
2023/08/17 | 860 | 860 | 843 | 851 | 112,500 |
2023/08/16 | 870 | 871 | 863 | 863 | 59,500 |
2023/08/15 | 877 | 882 | 871 | 878 | 59,300 |
2023/08/14 | 887 | 887 | 874 | 879 | 50,400 |
2023/08/10 | 882 | 883 | 867 | 877 | 70,800 |
2023/08/09 | 910 | 911 | 868 | 870 | 234,300 |
2023/08/08 | 945 | 955 | 939 | 945 | 106,500 |
2023/08/07 | 931 | 945 | 928 | 942 | 54,300 |
2023/08/04 | 928 | 933 | 923 | 932 | 39,900 |
2023/08/03 | 946 | 948 | 930 | 930 | 29,700 |
2023/08/02 | 947 | 956 | 946 | 954 | 39,800 |
2023/08/01 | 951 | 963 | 947 | 955 | 26,200 |
2023/07/31 | 946 | 954 | 944 | 951 | 38,400 |
2023/07/28 | 935 | 937 | 922 | 934 | 32,200 |
2023/07/27 | 943 | 943 | 935 | 940 | 17,000 |
2023/07/26 | 946 | 949 | 940 | 945 | 29,600 |
2023/07/25 | 954 | 957 | 947 | 947 | 35,900 |
2023/07/24 | 931 | 953 | 931 | 949 | 47,500 |
2023/07/21 | 927 | 933 | 924 | 931 | 33,900 |
2023/07/20 | 923 | 930 | 921 | 926 | 32,800 |
2023/07/19 | 919 | 926 | 917 | 926 | 32,200 |
2023/07/18 | 916 | 922 | 913 | 918 | 42,500 |
2023/07/14 | 919 | 919 | 910 | 917 | 23,600 |
2023/07/13 | 916 | 918 | 905 | 916 | 45,000 |
2023/07/12 | 928 | 928 | 910 | 916 | 40,600 |
2023/07/11 | 935 | 935 | 920 | 928 | 30,700 |
2023/07/10 | 930 | 931 | 922 | 928 | 39,400 |
2023/07/07 | 920 | 936 | 911 | 925 | 37,400 |
2023/07/06 | 933 | 933 | 922 | 925 | 32,300 |
2023/07/05 | 940 | 943 | 928 | 937 | 25,400 |
2023/07/04 | 932 | 944 | 930 | 939 | 29,600 |
2023/07/03 | 954 | 965 | 911 | 933 | 108,700 |
2023/06/30 | 929 | 944 | 929 | 941 | 48,000 |
2023/06/29 | 926 | 929 | 923 | 929 | 28,100 |
2023/06/28 | 924 | 934 | 920 | 928 | 32,800 |
2023/06/27 | 925 | 927 | 910 | 926 | 38,200 |
2023/06/26 | 910 | 932 | 902 | 922 | 56,300 |
2023/06/23 | 907 | 925 | 900 | 909 | 51,600 |
2023/06/22 | 904 | 913 | 902 | 906 | 34,000 |
2023/06/21 | 899 | 906 | 896 | 905 | 26,900 |
2023/06/20 | 895 | 900 | 892 | 899 | 30,600 |
2023/06/19 | 890 | 919 | 887 | 901 | 100,000 |
2023/06/16 | 894 | 897 | 885 | 888 | 28,900 |
2023/06/15 | 880 | 895 | 876 | 890 | 44,600 |
2023/06/14 | 879 | 883 | 876 | 881 | 21,400 |
2023/06/13 | 874 | 879 | 872 | 876 | 19,100 |
2023/06/12 | 874 | 878 | 869 | 874 | 14,700 |
2023/06/09 | 868 | 873 | 865 | 870 | 20,700 |
2023/06/08 | 870 | 871 | 864 | 870 | 7,800 |
2023/06/07 | 866 | 870 | 862 | 870 | 7,800 |
2023/06/06 | 868 | 872 | 858 | 866 | 63,700 |
2023/06/05 | 865 | 871 | 865 | 868 | 19,800 |
2023/06/02 | 852 | 871 | 851 | 861 | 25,000 |
2023/06/01 | 851 | 856 | 842 | 849 | 40,000 |
2023/05/31 | 867 | 871 | 857 | 857 | 15,700 |
2023/05/30 | 871 | 872 | 865 | 870 | 10,900 |
2023/05/29 | 880 | 881 | 871 | 871 | 19,200 |
2023/05/26 | 875 | 878 | 871 | 875 | 16,400 |
2023/05/25 | 870 | 874 | 869 | 872 | 19,800 |
2023/05/24 | 869 | 875 | 868 | 875 | 12,400 |
2023/05/23 | 876 | 886 | 867 | 873 | 34,700 |
2023/05/22 | 863 | 889 | 863 | 872 | 35,500 |
2023/05/19 | 865 | 868 | 861 | 866 | 11,700 |
2023/05/18 | 868 | 868 | 861 | 861 | 13,500 |
2023/05/17 | 876 | 876 | 851 | 865 | 36,300 |
2023/05/16 | 887 | 893 | 870 | 875 | 18,500 |
2023/05/15 | 889 | 890 | 881 | 885 | 26,900 |
2023/05/12 | 878 | 880 | 870 | 874 | 13,600 |
2023/05/11 | 878 | 885 | 871 | 878 | 11,900 |
2023/05/10 | 882 | 889 | 868 | 878 | 26,000 |
2023/05/09 | 880 | 892 | 866 | 882 | 20,100 |
2023/05/08 | 882 | 885 | 880 | 880 | 8,300 |
2023/05/02 | 883 | 886 | 880 | 882 | 12,100 |
2023/05/01 | 890 | 890 | 883 | 886 | 19,700 |
2023/04/28 | 882 | 885 | 878 | 883 | 7,800 |
2023/04/27 | 885 | 885 | 879 | 880 | 5,700 |
2023/04/26 | 876 | 886 | 872 | 885 | 28,500 |
2023/04/25 | 888 | 889 | 874 | 881 | 56,700 |
2023/04/24 | 877 | 881 | 869 | 876 | 26,700 |
2023/04/21 | 881 | 882 | 869 | 871 | 9,800 |
2023/04/20 | 882 | 884 | 871 | 875 | 10,400 |
2023/04/19 | 889 | 889 | 871 | 874 | 9,300 |
2023/04/18 | 883 | 890 | 880 | 890 | 9,800 |
2023/04/17 | 897 | 897 | 879 | 883 | 22,700 |
2023/04/14 | 885 | 885 | 878 | 882 | 12,400 |
2023/04/13 | 884 | 884 | 876 | 881 | 3,300 |
2023/04/12 | 868 | 884 | 867 | 884 | 11,700 |
2023/04/11 | 866 | 873 | 865 | 873 | 7,400 |
2023/04/10 | 869 | 875 | 863 | 865 | 4,200 |
2023/04/07 | 867 | 868 | 863 | 863 | 3,200 |
2023/04/06 | 879 | 879 | 857 | 862 | 21,200 |
2023/04/05 | 878 | 881 | 869 | 877 | 10,500 |
2023/04/04 | 895 | 895 | 882 | 883 | 21,500 |
2023/04/03 | 876 | 895 | 876 | 895 | 33,800 |
2023/03/31 | 873 | 884 | 873 | 874 | 14,300 |
2023/03/30 | 875 | 877 | 869 | 877 | 8,100 |
2023/03/29 | 857 | 869 | 856 | 869 | 8,600 |
2023/03/28 | 870 | 875 | 861 | 862 | 11,500 |
2023/03/27 | 866 | 875 | 858 | 870 | 15,800 |
2023/03/24 | 872 | 873 | 860 | 870 | 26,800 |
2023/03/23 | 864 | 874 | 857 | 874 | 23,600 |
2023/03/22 | 867 | 894 | 851 | 868 | 208,400 |
2023/03/20 | 856 | 862 | 837 | 837 | 21,900 |
2023/03/17 | 863 | 875 | 856 | 856 | 24,400 |
2023/03/16 | 853 | 873 | 853 | 861 | 36,500 |
2023/03/15 | 887 | 887 | 864 | 881 | 38,600 |
2023/03/14 | 848 | 848 | 827 | 844 | 30,300 |
2023/03/13 | 871 | 871 | 850 | 853 | 40,000 |
2023/03/10 | 894 | 895 | 880 | 881 | 25,500 |
2023/03/09 | 898 | 903 | 896 | 896 | 10,600 |
2023/03/08 | 882 | 904 | 882 | 900 | 39,300 |
2023/03/07 | 892 | 896 | 889 | 895 | 13,600 |
2023/03/06 | 883 | 896 | 882 | 892 | 58,000 |
2023/03/03 | 883 | 891 | 880 | 882 | 31,100 |
2023/03/02 | 880 | 882 | 871 | 882 | 20,700 |
2023/03/01 | 872 | 881 | 870 | 879 | 12,300 |
2023/02/28 | 884 | 886 | 872 | 878 | 26,900 |
2023/02/27 | 863 | 885 | 861 | 884 | 76,600 |
2023/02/24 | 849 | 868 | 844 | 868 | 46,700 |
2023/02/22 | 858 | 858 | 845 | 849 | 14,000 |
2023/02/21 | 841 | 863 | 840 | 859 | 26,200 |
2023/02/20 | 830 | 847 | 826 | 842 | 38,300 |
2023/02/17 | 834 | 836 | 827 | 833 | 16,900 |
2023/02/16 | 830 | 838 | 830 | 834 | 18,500 |
2023/02/15 | 847 | 847 | 828 | 836 | 52,600 |
2023/02/14 | 867 | 867 | 859 | 860 | 7,500 |
2023/02/13 | 864 | 864 | 851 | 860 | 13,200 |
2023/02/10 | 868 | 868 | 850 | 858 | 18,900 |
2023/02/09 | 854 | 868 | 850 | 864 | 20,500 |
2023/02/08 | 850 | 870 | 849 | 852 | 59,200 |
2023/02/07 | 819 | 832 | 819 | 832 | 15,500 |
2023/02/06 | 813 | 826 | 813 | 823 | 10,700 |
2023/02/03 | 815 | 822 | 813 | 813 | 8,400 |
2023/02/02 | 811 | 819 | 811 | 817 | 6,800 |
2023/02/01 | 814 | 823 | 809 | 810 | 20,000 |
2023/01/31 | 814 | 818 | 808 | 809 | 9,200 |
2023/01/30 | 822 | 822 | 809 | 814 | 13,700 |
2023/01/27 | 822 | 833 | 817 | 826 | 21,100 |
2023/01/26 | 819 | 821 | 815 | 821 | 9,500 |
2023/01/25 | 824 | 824 | 818 | 822 | 15,900 |
2023/01/24 | 813 | 823 | 813 | 823 | 17,700 |
2023/01/23 | 820 | 820 | 814 | 814 | 8,400 |
2023/01/20 | 810 | 819 | 806 | 818 | 8,000 |
2023/01/19 | 805 | 813 | 801 | 813 | 15,100 |
2023/01/18 | 801 | 807 | 797 | 807 | 9,500 |
2023/01/17 | 803 | 804 | 795 | 801 | 25,700 |
2023/01/16 | 804 | 804 | 791 | 792 | 19,200 |
2023/01/13 | 810 | 810 | 800 | 804 | 20,300 |
2023/01/12 | 803 | 813 | 803 | 811 | 15,700 |
2023/01/11 | 789 | 801 | 789 | 801 | 13,300 |
2023/01/10 | 795 | 796 | 789 | 794 | 14,200 |
2023/01/06 | 784 | 792 | 776 | 788 | 23,100 |
2023/01/05 | 805 | 805 | 782 | 783 | 44,800 |
2023/01/04 | 836 | 836 | 805 | 805 | 41,300 |