クラウディアホールディングス(3607)の株価時系列情報
クラウディアホールディングス(3607)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 |
---|---|---|---|---|---|
2024/03/28 | 424 | 436 | 423 | 436 | 151,400 |
2024/03/27 | 419 | 424 | 414 | 421 | 71,300 |
2024/03/26 | 423 | 423 | 411 | 415 | 47,400 |
2024/03/25 | 425 | 432 | 419 | 422 | 85,400 |
2024/03/22 | 418 | 424 | 416 | 424 | 35,600 |
2024/03/21 | 422 | 425 | 417 | 417 | 62,700 |
2024/03/19 | 409 | 422 | 408 | 422 | 56,400 |
2024/03/18 | 404 | 413 | 400 | 411 | 65,400 |
2024/03/15 | 406 | 408 | 401 | 401 | 25,900 |
2024/03/14 | 406 | 412 | 405 | 409 | 41,100 |
2024/03/13 | 407 | 417 | 403 | 403 | 75,100 |
2024/03/12 | 398 | 409 | 394 | 407 | 46,500 |
2024/03/11 | 401 | 405 | 395 | 397 | 70,400 |
2024/03/08 | 402 | 415 | 402 | 408 | 61,100 |
2024/03/07 | 399 | 417 | 395 | 408 | 280,000 |
2024/03/06 | 382 | 398 | 382 | 395 | 67,500 |
2024/03/05 | 385 | 386 | 378 | 384 | 67,400 |
2024/03/04 | 390 | 393 | 386 | 386 | 60,800 |
2024/03/01 | 390 | 393 | 386 | 387 | 64,400 |
2024/02/29 | 390 | 395 | 387 | 390 | 102,300 |
2024/02/28 | 396 | 405 | 396 | 398 | 43,300 |
2024/02/27 | 401 | 405 | 397 | 399 | 70,400 |
2024/02/26 | 392 | 406 | 391 | 398 | 74,000 |
2024/02/22 | 395 | 400 | 391 | 391 | 46,200 |
2024/02/21 | 406 | 408 | 392 | 395 | 115,700 |
2024/02/20 | 413 | 415 | 408 | 408 | 25,500 |
2024/02/19 | 405 | 413 | 403 | 411 | 57,400 |
2024/02/16 | 396 | 406 | 394 | 403 | 103,200 |
2024/02/15 | 397 | 401 | 391 | 396 | 70,700 |
2024/02/14 | 404 | 405 | 399 | 399 | 70,400 |
2024/02/13 | 408 | 413 | 402 | 404 | 63,700 |
2024/02/09 | 402 | 414 | 402 | 409 | 54,700 |
2024/02/08 | 406 | 410 | 400 | 403 | 79,800 |
2024/02/07 | 412 | 417 | 401 | 406 | 102,500 |
2024/02/06 | 421 | 423 | 412 | 414 | 82,400 |
2024/02/05 | 420 | 426 | 416 | 422 | 92,100 |
2024/02/02 | 421 | 421 | 411 | 421 | 50,900 |
2024/02/01 | 427 | 427 | 414 | 418 | 98,600 |
2024/01/31 | 444 | 450 | 420 | 425 | 146,300 |
2024/01/30 | 451 | 456 | 439 | 444 | 180,400 |
2024/01/29 | 436 | 458 | 432 | 451 | 259,400 |
2024/01/26 | 433 | 439 | 423 | 424 | 95,400 |
2024/01/25 | 423 | 432 | 423 | 431 | 60,300 |
2024/01/24 | 421 | 429 | 421 | 423 | 55,800 |
2024/01/23 | 426 | 438 | 419 | 420 | 122,000 |
2024/01/22 | 414 | 426 | 414 | 422 | 72,700 |
2024/01/19 | 427 | 436 | 413 | 414 | 102,600 |
2024/01/18 | 416 | 431 | 416 | 428 | 125,200 |
2024/01/17 | 435 | 442 | 421 | 422 | 200,800 |
2024/01/16 | 459 | 476 | 432 | 433 | 446,200 |
2024/01/15 | 470 | 470 | 436 | 443 | 593,000 |
2024/01/12 | 543 | 543 | 456 | 463 | 4,641,600 |
2024/01/11 | 450 | 463 | 450 | 463 | 324,900 |
2024/01/10 | 379 | 384 | 371 | 383 | 112,300 |
2024/01/09 | 373 | 382 | 369 | 381 | 93,600 |
2024/01/05 | 383 | 383 | 371 | 371 | 89,700 |
2024/01/04 | 366 | 392 | 365 | 381 | 127,500 |
2023/12/29 | 377 | 377 | 364 | 368 | 77,300 |
2023/12/28 | 361 | 380 | 360 | 380 | 64,500 |
2023/12/27 | 349 | 361 | 347 | 360 | 112,100 |
2023/12/26 | 360 | 365 | 353 | 353 | 59,300 |
2023/12/25 | 373 | 373 | 361 | 361 | 43,200 |
2023/12/22 | 374 | 378 | 371 | 371 | 40,400 |
2023/12/21 | 382 | 382 | 372 | 377 | 50,500 |
2023/12/20 | 370 | 390 | 368 | 384 | 80,900 |
2023/12/19 | 362 | 373 | 362 | 370 | 57,300 |
2023/12/18 | 373 | 373 | 361 | 365 | 83,400 |
2023/12/15 | 372 | 394 | 372 | 375 | 118,900 |
2023/12/14 | 383 | 389 | 370 | 373 | 69,700 |
2023/12/13 | 384 | 388 | 380 | 382 | 42,700 |
2023/12/12 | 398 | 401 | 383 | 383 | 67,000 |
2023/12/11 | 406 | 413 | 398 | 398 | 140,800 |
2023/12/08 | 376 | 400 | 370 | 400 | 184,700 |
2023/12/07 | 385 | 387 | 374 | 378 | 79,000 |
2023/12/06 | 381 | 390 | 381 | 388 | 58,200 |
2023/12/05 | 396 | 396 | 381 | 381 | 96,300 |
2023/12/04 | 395 | 402 | 392 | 399 | 54,800 |
2023/12/01 | 410 | 410 | 396 | 396 | 87,200 |
2023/11/30 | 420 | 420 | 407 | 407 | 78,400 |
2023/11/29 | 415 | 425 | 415 | 423 | 38,000 |
2023/11/28 | 421 | 423 | 415 | 415 | 44,200 |
2023/11/27 | 430 | 434 | 421 | 421 | 25,700 |
2023/11/24 | 434 | 434 | 427 | 430 | 32,500 |
2023/11/22 | 430 | 434 | 425 | 430 | 37,300 |
2023/11/21 | 425 | 430 | 422 | 430 | 51,100 |
2023/11/20 | 414 | 432 | 414 | 423 | 69,700 |
2023/11/17 | 409 | 416 | 406 | 414 | 43,500 |
2023/11/16 | 405 | 418 | 404 | 413 | 50,500 |
2023/11/15 | 399 | 407 | 398 | 407 | 72,700 |
2023/11/14 | 405 | 409 | 399 | 400 | 74,600 |
2023/11/13 | 423 | 423 | 405 | 408 | 88,400 |
2023/11/10 | 428 | 432 | 419 | 423 | 62,400 |
2023/11/09 | 432 | 437 | 426 | 435 | 75,100 |
2023/11/08 | 442 | 443 | 432 | 432 | 73,800 |
2023/11/07 | 444 | 444 | 435 | 437 | 59,700 |
2023/11/06 | 435 | 452 | 435 | 442 | 83,300 |
2023/11/02 | 429 | 440 | 425 | 435 | 57,900 |
2023/11/01 | 435 | 435 | 421 | 429 | 105,300 |
2023/10/31 | 419 | 434 | 409 | 434 | 90,000 |
2023/10/30 | 411 | 422 | 410 | 418 | 93,400 |
2023/10/27 | 405 | 418 | 403 | 418 | 50,200 |
2023/10/26 | 410 | 418 | 405 | 407 | 47,800 |
2023/10/25 | 420 | 427 | 414 | 418 | 107,300 |
2023/10/24 | 406 | 425 | 403 | 420 | 81,500 |
2023/10/23 | 408 | 417 | 404 | 405 | 106,800 |
2023/10/20 | 411 | 416 | 400 | 410 | 116,000 |
2023/10/19 | 420 | 423 | 407 | 415 | 81,800 |
2023/10/18 | 421 | 429 | 414 | 425 | 103,700 |
2023/10/17 | 424 | 437 | 421 | 429 | 70,400 |
2023/10/16 | 421 | 434 | 419 | 420 | 117,900 |
2023/10/13 | 451 | 451 | 430 | 431 | 81,400 |
2023/10/12 | 453 | 455 | 441 | 446 | 89,300 |
2023/10/11 | 458 | 468 | 448 | 457 | 97,300 |
2023/10/10 | 451 | 465 | 447 | 464 | 145,300 |
2023/10/06 | 459 | 465 | 439 | 454 | 155,300 |
2023/10/05 | 465 | 477 | 440 | 445 | 285,000 |
2023/10/04 | 450 | 476 | 442 | 465 | 545,300 |
2023/10/03 | 499 | 499 | 470 | 482 | 440,200 |
2023/10/02 | 505 | 519 | 503 | 505 | 230,900 |
2023/09/29 | 516 | 529 | 501 | 502 | 171,600 |
2023/09/28 | 532 | 533 | 506 | 512 | 134,900 |
2023/09/27 | 529 | 540 | 516 | 522 | 125,100 |
2023/09/26 | 533 | 536 | 518 | 532 | 144,600 |
2023/09/25 | 520 | 534 | 517 | 534 | 111,700 |
2023/09/22 | 510 | 530 | 502 | 520 | 189,500 |
2023/09/21 | 533 | 539 | 516 | 520 | 192,900 |
2023/09/20 | 546 | 556 | 535 | 540 | 270,500 |
2023/09/19 | 576 | 591 | 551 | 554 | 183,400 |
2023/09/15 | 561 | 570 | 547 | 556 | 258,300 |
2023/09/14 | 583 | 589 | 559 | 565 | 266,600 |
2023/09/13 | 600 | 603 | 575 | 580 | 333,900 |
2023/09/12 | 613 | 625 | 595 | 601 | 250,200 |
2023/09/11 | 666 | 666 | 601 | 603 | 583,100 |
2023/09/08 | 671 | 701 | 657 | 662 | 533,200 |
2023/09/07 | 668 | 702 | 656 | 677 | 841,700 |
2023/09/06 | 629 | 674 | 622 | 668 | 613,100 |
2023/09/05 | 624 | 637 | 611 | 627 | 383,300 |
2023/09/04 | 652 | 659 | 618 | 622 | 527,800 |
2023/09/01 | 661 | 675 | 654 | 662 | 359,800 |
2023/08/31 | 691 | 722 | 657 | 665 | 910,600 |
2023/08/30 | 761 | 765 | 682 | 687 | 1,167,100 |
2023/08/29 | 843 | 843 | 760 | 765 | 783,300 |
2023/08/28 | 903 | 917 | 821 | 835 | 984,400 |
2023/08/25 | 876 | 912 | 852 | 905 | 373,000 |
2023/08/24 | 896 | 900 | 824 | 891 | 873,500 |
2023/08/23 | 900 | 922 | 896 | 898 | 245,500 |
2023/08/22 | 916 | 941 | 902 | 912 | 310,500 |
2023/08/21 | 900 | 932 | 895 | 910 | 283,800 |
2023/08/18 | 933 | 945 | 891 | 905 | 434,500 |
2023/08/17 | 897 | 920 | 750 | 919 | 1,454,000 |
2023/08/16 | 890 | 920 | 885 | 900 | 208,900 |
2023/08/15 | 925 | 933 | 889 | 896 | 359,000 |
2023/08/14 | 914 | 924 | 876 | 914 | 582,500 |
2023/08/10 | 935 | 958 | 902 | 909 | 569,200 |
2023/08/09 | 967 | 1,000 | 921 | 942 | 1,459,900 |
2023/08/08 | 976 | 1,009 | 941 | 969 | 1,895,300 |
2023/08/07 | 921 | 978 | 903 | 974 | 656,500 |
2023/08/04 | 920 | 933 | 897 | 924 | 391,700 |
2023/08/03 | 871 | 937 | 869 | 929 | 540,100 |
2023/08/02 | 880 | 892 | 869 | 880 | 217,800 |
2023/08/01 | 899 | 901 | 856 | 893 | 484,900 |
2023/07/31 | 836 | 886 | 833 | 885 | 726,500 |
2023/07/28 | 821 | 845 | 810 | 833 | 562,700 |
2023/07/27 | 849 | 863 | 826 | 827 | 888,500 |
2023/07/26 | 880 | 880 | 802 | 819 | 1,586,400 |
2023/07/25 | 944 | 997 | 857 | 880 | 3,491,300 |
2023/07/24 | 928 | 967 | 873 | 929 | 2,479,800 |
2023/07/21 | 900 | 965 | 881 | 958 | 2,278,100 |
2023/07/20 | 812 | 887 | 807 | 878 | 1,176,500 |
2023/07/19 | 812 | 829 | 796 | 812 | 399,300 |
2023/07/18 | 782 | 816 | 782 | 816 | 374,400 |
2023/07/14 | 765 | 792 | 750 | 788 | 520,000 |
2023/07/13 | 783 | 797 | 763 | 775 | 514,700 |
2023/07/12 | 766 | 810 | 737 | 792 | 1,125,600 |
2023/07/11 | 840 | 859 | 781 | 781 | 1,505,200 |
2023/07/10 | 837 | 870 | 763 | 843 | 1,436,700 |
2023/07/07 | 782 | 839 | 722 | 837 | 1,201,200 |
2023/07/06 | 828 | 847 | 770 | 812 | 965,900 |
2023/07/05 | 820 | 868 | 786 | 843 | 1,263,700 |
2023/07/04 | 815 | 929 | 805 | 825 | 3,586,600 |
2023/07/03 | 735 | 785 | 697 | 785 | 1,807,100 |
2023/06/30 | 688 | 694 | 633 | 685 | 995,900 |
2023/06/29 | 736 | 739 | 685 | 703 | 763,200 |
2023/06/28 | 792 | 830 | 735 | 751 | 1,255,400 |
2023/06/27 | 753 | 780 | 671 | 769 | 1,144,700 |
2023/06/26 | 768 | 770 | 730 | 746 | 766,800 |
2023/06/23 | 730 | 787 | 721 | 783 | 879,200 |
2023/06/22 | 723 | 771 | 704 | 735 | 976,700 |
2023/06/21 | 706 | 721 | 682 | 715 | 572,600 |
2023/06/20 | 709 | 728 | 694 | 699 | 384,700 |
2023/06/19 | 682 | 722 | 673 | 720 | 411,900 |
2023/06/16 | 657 | 708 | 642 | 692 | 467,700 |
2023/06/15 | 697 | 719 | 666 | 667 | 573,700 |
2023/06/14 | 699 | 725 | 663 | 677 | 1,188,000 |
2023/06/13 | 637 | 661 | 627 | 659 | 316,300 |
2023/06/12 | 643 | 647 | 611 | 625 | 306,600 |
2023/06/09 | 615 | 655 | 607 | 653 | 393,400 |
2023/06/08 | 614 | 639 | 604 | 614 | 584,500 |
2023/06/07 | 658 | 689 | 611 | 620 | 1,044,300 |
2023/06/06 | 700 | 769 | 575 | 656 | 3,213,900 |