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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,312 | 1,320 | 1,293 | 1,303 | 36,600 |
| 2024/11/07 | 1,319 | 1,322 | 1,281 | 1,314 | 48,700 |
| 2024/11/06 | 1,240 | 1,276 | 1,226 | 1,276 | 40,600 |
| 2024/11/05 | 1,260 | 1,260 | 1,231 | 1,238 | 27,200 |
| 2024/11/01 | 1,228 | 1,254 | 1,224 | 1,254 | 26,000 |
| 2024/10/31 | 1,207 | 1,235 | 1,207 | 1,233 | 21,500 |
| 2024/10/30 | 1,240 | 1,251 | 1,183 | 1,183 | 74,700 |
| 2024/10/29 | 1,224 | 1,241 | 1,215 | 1,241 | 29,800 |
| 2024/10/28 | 1,189 | 1,212 | 1,189 | 1,210 | 14,000 |
| 2024/10/25 | 1,245 | 1,245 | 1,180 | 1,189 | 50,600 |
| 2024/10/24 | 1,194 | 1,215 | 1,188 | 1,215 | 17,100 |
| 2024/10/23 | 1,187 | 1,199 | 1,185 | 1,190 | 13,200 |
| 2024/10/22 | 1,177 | 1,198 | 1,177 | 1,195 | 29,000 |
| 2024/10/21 | 1,167 | 1,180 | 1,167 | 1,175 | 6,500 |
| 2024/10/18 | 1,181 | 1,182 | 1,171 | 1,173 | 10,200 |
| 2024/10/17 | 1,181 | 1,191 | 1,171 | 1,181 | 12,600 |
| 2024/10/16 | 1,182 | 1,208 | 1,177 | 1,180 | 8,800 |
| 2024/10/15 | 1,215 | 1,215 | 1,183 | 1,188 | 28,700 |
| 2024/10/11 | 1,190 | 1,200 | 1,190 | 1,200 | 2,900 |
| 2024/10/10 | 1,192 | 1,196 | 1,191 | 1,193 | 3,900 |
| 2024/10/09 | 1,203 | 1,210 | 1,193 | 1,193 | 6,700 |
| 2024/10/08 | 1,193 | 1,203 | 1,193 | 1,202 | 6,900 |
| 2024/10/07 | 1,201 | 1,215 | 1,199 | 1,204 | 21,400 |
| 2024/10/04 | 1,188 | 1,196 | 1,188 | 1,192 | 3,200 |
| 2024/10/03 | 1,204 | 1,204 | 1,184 | 1,188 | 6,800 |
| 2024/10/02 | 1,196 | 1,220 | 1,181 | 1,190 | 15,400 |
| 2024/10/01 | 1,202 | 1,206 | 1,190 | 1,197 | 6,600 |
| 2024/09/30 | 1,168 | 1,208 | 1,168 | 1,190 | 21,400 |
| 2024/09/27 | 1,207 | 1,207 | 1,195 | 1,205 | 15,900 |
| 2024/09/26 | 1,203 | 1,205 | 1,192 | 1,201 | 5,400 |
| 2024/09/25 | 1,202 | 1,204 | 1,185 | 1,203 | 32,600 |
| 2024/09/24 | 1,199 | 1,200 | 1,186 | 1,200 | 18,100 |
| 2024/09/20 | 1,186 | 1,186 | 1,165 | 1,177 | 7,000 |
| 2024/09/19 | 1,177 | 1,180 | 1,162 | 1,170 | 21,000 |
| 2024/09/18 | 1,169 | 1,170 | 1,148 | 1,165 | 10,200 |
| 2024/09/17 | 1,165 | 1,169 | 1,143 | 1,159 | 11,800 |
| 2024/09/13 | 1,150 | 1,175 | 1,142 | 1,157 | 10,300 |
| 2024/09/12 | 1,150 | 1,159 | 1,129 | 1,141 | 9,700 |
| 2024/09/11 | 1,130 | 1,146 | 1,116 | 1,129 | 14,000 |
| 2024/09/10 | 1,148 | 1,148 | 1,130 | 1,130 | 7,400 |
| 2024/09/09 | 1,106 | 1,145 | 1,100 | 1,133 | 23,500 |
| 2024/09/06 | 1,148 | 1,161 | 1,136 | 1,136 | 8,400 |
| 2024/09/05 | 1,150 | 1,176 | 1,136 | 1,151 | 15,800 |
| 2024/09/04 | 1,182 | 1,185 | 1,155 | 1,168 | 19,400 |
| 2024/09/03 | 1,210 | 1,213 | 1,203 | 1,204 | 11,100 |
| 2024/09/02 | 1,231 | 1,234 | 1,203 | 1,204 | 13,300 |
| 2024/08/30 | 1,211 | 1,236 | 1,211 | 1,216 | 35,400 |
| 2024/08/29 | 1,196 | 1,208 | 1,193 | 1,204 | 21,700 |
| 2024/08/28 | 1,200 | 1,200 | 1,188 | 1,190 | 3,600 |
| 2024/08/27 | 1,197 | 1,201 | 1,195 | 1,200 | 4,200 |
| 2024/08/26 | 1,198 | 1,205 | 1,192 | 1,198 | 2,900 |
| 2024/08/23 | 1,202 | 1,208 | 1,188 | 1,192 | 12,100 |
| 2024/08/22 | 1,200 | 1,210 | 1,187 | 1,193 | 10,100 |
| 2024/08/21 | 1,193 | 1,209 | 1,193 | 1,201 | 6,600 |
| 2024/08/20 | 1,204 | 1,219 | 1,204 | 1,212 | 9,200 |
| 2024/08/19 | 1,209 | 1,221 | 1,201 | 1,203 | 12,400 |
| 2024/08/16 | 1,218 | 1,218 | 1,180 | 1,201 | 27,600 |
| 2024/08/15 | 1,199 | 1,224 | 1,185 | 1,185 | 32,600 |
| 2024/08/14 | 1,187 | 1,187 | 1,157 | 1,175 | 13,400 |
| 2024/08/13 | 1,152 | 1,180 | 1,147 | 1,164 | 28,400 |
| 2024/08/09 | 1,199 | 1,199 | 1,111 | 1,122 | 38,600 |
| 2024/08/08 | 1,069 | 1,118 | 1,062 | 1,109 | 26,300 |
| 2024/08/07 | 1,061 | 1,088 | 1,034 | 1,085 | 44,400 |
| 2024/08/06 | 1,001 | 1,118 | 1,001 | 1,072 | 71,800 |
| 2024/08/05 | 1,080 | 1,101 | 952 | 986 | 95,500 |
| 2024/08/02 | 1,156 | 1,178 | 1,091 | 1,140 | 112,400 |
| 2024/08/01 | 1,247 | 1,247 | 1,163 | 1,186 | 46,800 |
| 2024/07/31 | 1,230 | 1,249 | 1,226 | 1,249 | 16,600 |
| 2024/07/30 | 1,244 | 1,244 | 1,227 | 1,232 | 19,100 |
| 2024/07/29 | 1,254 | 1,254 | 1,224 | 1,240 | 13,400 |
| 2024/07/26 | 1,250 | 1,250 | 1,227 | 1,230 | 11,200 |
| 2024/07/25 | 1,261 | 1,261 | 1,214 | 1,220 | 48,300 |
| 2024/07/24 | 1,287 | 1,300 | 1,268 | 1,272 | 15,000 |
| 2024/07/23 | 1,283 | 1,309 | 1,278 | 1,278 | 8,700 |
| 2024/07/22 | 1,342 | 1,344 | 1,270 | 1,282 | 105,300 |
| 2024/07/19 | 1,265 | 1,333 | 1,250 | 1,328 | 110,400 |
| 2024/07/18 | 1,271 | 1,281 | 1,264 | 1,265 | 21,200 |
| 2024/07/17 | 1,275 | 1,286 | 1,270 | 1,270 | 20,600 |
| 2024/07/16 | 1,260 | 1,270 | 1,252 | 1,264 | 20,900 |
| 2024/07/12 | 1,259 | 1,262 | 1,247 | 1,249 | 8,100 |
| 2024/07/11 | 1,255 | 1,260 | 1,245 | 1,256 | 9,200 |
| 2024/07/10 | 1,263 | 1,263 | 1,247 | 1,250 | 22,000 |
| 2024/07/09 | 1,255 | 1,259 | 1,246 | 1,252 | 18,800 |
| 2024/07/08 | 1,254 | 1,263 | 1,250 | 1,251 | 14,900 |
| 2024/07/05 | 1,275 | 1,275 | 1,249 | 1,250 | 28,700 |
| 2024/07/04 | 1,268 | 1,268 | 1,251 | 1,263 | 23,700 |
| 2024/07/03 | 1,257 | 1,261 | 1,251 | 1,260 | 25,300 |
| 2024/07/02 | 1,247 | 1,258 | 1,247 | 1,258 | 10,200 |
| 2024/07/01 | 1,254 | 1,255 | 1,246 | 1,247 | 14,300 |
| 2024/06/28 | 1,243 | 1,244 | 1,236 | 1,243 | 7,200 |
| 2024/06/27 | 1,250 | 1,253 | 1,225 | 1,243 | 74,100 |
| 2024/06/26 | 1,279 | 1,279 | 1,260 | 1,260 | 11,200 |
| 2024/06/25 | 1,265 | 1,279 | 1,261 | 1,266 | 19,700 |
| 2024/06/24 | 1,251 | 1,268 | 1,251 | 1,261 | 21,500 |
| 2024/06/21 | 1,252 | 1,254 | 1,235 | 1,237 | 13,400 |
| 2024/06/20 | 1,254 | 1,254 | 1,236 | 1,242 | 11,500 |
| 2024/06/19 | 1,251 | 1,255 | 1,244 | 1,244 | 5,800 |
| 2024/06/18 | 1,239 | 1,250 | 1,239 | 1,249 | 8,800 |
| 2024/06/17 | 1,244 | 1,255 | 1,231 | 1,236 | 36,000 |
| 2024/06/14 | 1,270 | 1,272 | 1,212 | 1,232 | 76,500 |
| 2024/06/13 | 1,296 | 1,299 | 1,266 | 1,266 | 26,100 |
| 2024/06/12 | 1,290 | 1,299 | 1,286 | 1,296 | 11,700 |
| 2024/06/11 | 1,305 | 1,312 | 1,290 | 1,290 | 16,200 |
| 2024/06/10 | 1,301 | 1,310 | 1,298 | 1,305 | 11,800 |
| 2024/06/07 | 1,300 | 1,303 | 1,291 | 1,302 | 8,300 |
| 2024/06/06 | 1,290 | 1,305 | 1,290 | 1,303 | 11,200 |
| 2024/06/05 | 1,295 | 1,295 | 1,287 | 1,290 | 37,500 |
| 2024/06/04 | 1,298 | 1,304 | 1,292 | 1,297 | 7,400 |
| 2024/06/03 | 1,295 | 1,301 | 1,287 | 1,290 | 27,400 |
| 2024/05/31 | 1,285 | 1,295 | 1,285 | 1,289 | 8,700 |
| 2024/05/30 | 1,271 | 1,299 | 1,260 | 1,295 | 28,300 |
| 2024/05/29 | 1,315 | 1,320 | 1,278 | 1,287 | 27,700 |
| 2024/05/28 | 1,315 | 1,323 | 1,315 | 1,315 | 4,600 |
| 2024/05/27 | 1,317 | 1,321 | 1,310 | 1,315 | 9,500 |
| 2024/05/24 | 1,309 | 1,332 | 1,309 | 1,323 | 24,100 |
| 2024/05/23 | 1,303 | 1,313 | 1,299 | 1,313 | 17,400 |
| 2024/05/22 | 1,309 | 1,313 | 1,300 | 1,303 | 12,000 |
| 2024/05/21 | 1,322 | 1,322 | 1,308 | 1,309 | 13,500 |
| 2024/05/20 | 1,278 | 1,313 | 1,273 | 1,313 | 26,300 |
| 2024/05/17 | 1,280 | 1,303 | 1,280 | 1,291 | 9,600 |
| 2024/05/16 | 1,286 | 1,303 | 1,281 | 1,297 | 27,600 |
| 2024/05/15 | 1,333 | 1,333 | 1,272 | 1,272 | 63,900 |
| 2024/05/14 | 1,313 | 1,328 | 1,309 | 1,328 | 29,100 |
| 2024/05/13 | 1,350 | 1,350 | 1,293 | 1,310 | 75,700 |
| 2024/05/10 | 1,399 | 1,402 | 1,371 | 1,378 | 22,200 |
| 2024/05/09 | 1,391 | 1,406 | 1,391 | 1,399 | 15,400 |
| 2024/05/08 | 1,415 | 1,429 | 1,395 | 1,395 | 24,100 |
| 2024/05/07 | 1,400 | 1,424 | 1,400 | 1,414 | 24,300 |
| 2024/05/02 | 1,390 | 1,394 | 1,380 | 1,389 | 8,400 |
| 2024/05/01 | 1,378 | 1,390 | 1,376 | 1,387 | 22,200 |
| 2024/04/30 | 1,388 | 1,410 | 1,384 | 1,392 | 25,700 |
| 2024/04/26 | 1,374 | 1,390 | 1,364 | 1,370 | 20,900 |
| 2024/04/25 | 1,403 | 1,410 | 1,373 | 1,383 | 47,100 |
| 2024/04/24 | 1,380 | 1,420 | 1,370 | 1,411 | 63,500 |
| 2024/04/23 | 1,344 | 1,360 | 1,325 | 1,360 | 27,900 |
| 2024/04/22 | 1,316 | 1,348 | 1,316 | 1,343 | 28,400 |
| 2024/04/19 | 1,344 | 1,344 | 1,281 | 1,316 | 77,400 |
| 2024/04/18 | 1,321 | 1,347 | 1,315 | 1,344 | 26,800 |
| 2024/04/17 | 1,362 | 1,362 | 1,326 | 1,326 | 20,200 |
| 2024/04/16 | 1,380 | 1,381 | 1,339 | 1,347 | 45,200 |
| 2024/04/15 | 1,393 | 1,399 | 1,368 | 1,383 | 46,600 |
| 2024/04/12 | 1,371 | 1,394 | 1,366 | 1,394 | 36,400 |
| 2024/04/11 | 1,366 | 1,394 | 1,352 | 1,360 | 48,000 |
| 2024/04/10 | 1,353 | 1,369 | 1,352 | 1,369 | 14,500 |
| 2024/04/09 | 1,390 | 1,394 | 1,347 | 1,347 | 36,900 |
| 2024/04/08 | 1,336 | 1,379 | 1,320 | 1,370 | 49,700 |
| 2024/04/05 | 1,298 | 1,317 | 1,291 | 1,315 | 24,100 |
| 2024/04/04 | 1,300 | 1,323 | 1,299 | 1,314 | 19,900 |
| 2024/04/03 | 1,282 | 1,311 | 1,276 | 1,300 | 32,300 |
| 2024/04/02 | 1,325 | 1,325 | 1,289 | 1,297 | 32,800 |
| 2024/04/01 | 1,341 | 1,346 | 1,315 | 1,315 | 45,800 |
| 2024/03/29 | 1,340 | 1,357 | 1,334 | 1,340 | 40,200 |
| 2024/03/28 | 1,358 | 1,367 | 1,336 | 1,340 | 54,000 |
| 2024/03/27 | 1,327 | 1,360 | 1,322 | 1,359 | 78,900 |
| 2024/03/26 | 1,304 | 1,337 | 1,294 | 1,331 | 123,900 |
| 2024/03/25 | 1,309 | 1,309 | 1,264 | 1,274 | 160,200 |
| 2024/03/22 | 1,263 | 1,265 | 1,236 | 1,243 | 33,700 |
| 2024/03/21 | 1,260 | 1,265 | 1,246 | 1,255 | 33,700 |
| 2024/03/19 | 1,249 | 1,279 | 1,247 | 1,258 | 90,700 |
| 2024/03/18 | 1,231 | 1,249 | 1,231 | 1,239 | 35,500 |
| 2024/03/15 | 1,235 | 1,245 | 1,228 | 1,230 | 45,200 |
| 2024/03/14 | 1,231 | 1,245 | 1,217 | 1,237 | 61,100 |
| 2024/03/13 | 1,215 | 1,245 | 1,211 | 1,236 | 75,500 |
| 2024/03/12 | 1,180 | 1,212 | 1,180 | 1,203 | 48,300 |
| 2024/03/11 | 1,175 | 1,208 | 1,171 | 1,192 | 71,600 |
| 2024/03/08 | 1,200 | 1,212 | 1,189 | 1,189 | 23,300 |
| 2024/03/07 | 1,217 | 1,225 | 1,198 | 1,204 | 44,700 |
| 2024/03/06 | 1,182 | 1,226 | 1,182 | 1,215 | 100,500 |
| 2024/03/05 | 1,150 | 1,186 | 1,150 | 1,186 | 53,700 |
| 2024/03/04 | 1,166 | 1,169 | 1,150 | 1,153 | 54,900 |
| 2024/03/01 | 1,161 | 1,171 | 1,159 | 1,163 | 24,300 |
| 2024/02/29 | 1,178 | 1,196 | 1,158 | 1,158 | 48,000 |
| 2024/02/28 | 1,176 | 1,214 | 1,174 | 1,199 | 59,900 |
| 2024/02/27 | 1,180 | 1,191 | 1,167 | 1,181 | 49,500 |
| 2024/02/26 | 1,186 | 1,198 | 1,175 | 1,186 | 45,400 |
| 2024/02/22 | 1,210 | 1,210 | 1,163 | 1,185 | 129,000 |
| 2024/02/21 | 1,161 | 1,216 | 1,147 | 1,215 | 193,900 |
| 2024/02/20 | 1,125 | 1,142 | 1,125 | 1,131 | 51,000 |
| 2024/02/19 | 1,095 | 1,117 | 1,092 | 1,109 | 102,200 |
| 2024/02/16 | 1,055 | 1,085 | 1,051 | 1,072 | 96,400 |
| 2024/02/15 | 1,055 | 1,078 | 1,035 | 1,053 | 309,700 |
| 2024/02/14 | 975 | 995 | 964 | 994 | 105,400 |
| 2024/02/13 | 972 | 976 | 965 | 975 | 39,700 |
| 2024/02/09 | 964 | 968 | 962 | 964 | 20,900 |
| 2024/02/08 | 964 | 971 | 961 | 965 | 23,800 |
| 2024/02/07 | 964 | 974 | 961 | 968 | 18,900 |
| 2024/02/06 | 968 | 968 | 960 | 964 | 15,800 |
| 2024/02/05 | 965 | 969 | 959 | 964 | 44,500 |
| 2024/02/02 | 955 | 958 | 952 | 955 | 19,300 |
| 2024/02/01 | 961 | 964 | 955 | 957 | 21,500 |
| 2024/01/31 | 967 | 973 | 958 | 965 | 39,900 |
| 2024/01/30 | 957 | 973 | 951 | 969 | 41,300 |
| 2024/01/29 | 947 | 953 | 945 | 953 | 26,500 |
| 2024/01/26 | 948 | 949 | 943 | 947 | 14,000 |
| 2024/01/25 | 940 | 955 | 940 | 950 | 36,400 |
| 2024/01/24 | 937 | 950 | 931 | 950 | 33,400 |
| 2024/01/23 | 939 | 941 | 933 | 937 | 20,800 |
| 2024/01/22 | 923 | 938 | 922 | 938 | 64,200 |
| 2024/01/19 | 920 | 925 | 918 | 919 | 20,700 |
| 2024/01/18 | 919 | 921 | 917 | 921 | 19,600 |
| 2024/01/17 | 921 | 927 | 918 | 921 | 26,000 |
| 2024/01/16 | 924 | 924 | 918 | 921 | 20,000 |
| 2024/01/15 | 912 | 926 | 912 | 922 | 42,600 |
| 2024/01/12 | 921 | 924 | 911 | 914 | 30,000 |
| 2024/01/11 | 926 | 932 | 915 | 916 | 51,400 |
| 2024/01/10 | 923 | 925 | 920 | 924 | 27,300 |
| 2024/01/09 | 914 | 923 | 911 | 921 | 35,300 |
| 2024/01/05 | 917 | 923 | 911 | 911 | 29,000 |
| 2024/01/04 | 901 | 917 | 895 | 914 | 36,300 |