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 |
|---|---|---|---|---|---|
| 2025/07/30 | 371 | 372 | 369 | 372 | 20,300 |
| 2025/07/29 | 371 | 371 | 369 | 371 | 15,000 |
| 2025/07/28 | 370 | 372 | 369 | 371 | 11,400 |
| 2025/07/25 | 372 | 372 | 368 | 369 | 18,300 |
| 2025/07/24 | 370 | 372 | 369 | 370 | 10,700 |
| 2025/07/23 | 372 | 372 | 366 | 368 | 17,300 |
| 2025/07/22 | 373 | 373 | 369 | 370 | 18,000 |
| 2025/07/18 | 369 | 372 | 367 | 372 | 20,100 |
| 2025/07/17 | 368 | 369 | 367 | 367 | 13,300 |
| 2025/07/16 | 372 | 374 | 368 | 369 | 15,600 |
| 2025/07/15 | 367 | 369 | 365 | 369 | 12,900 |
| 2025/07/14 | 363 | 367 | 363 | 365 | 12,000 |
| 2025/07/11 | 361 | 365 | 360 | 363 | 15,800 |
| 2025/07/10 | 359 | 364 | 357 | 359 | 23,700 |
| 2025/07/09 | 355 | 360 | 354 | 357 | 13,300 |
| 2025/07/08 | 354 | 355 | 353 | 355 | 5,400 |
| 2025/07/07 | 353 | 354 | 351 | 354 | 10,600 |
| 2025/07/04 | 351 | 352 | 347 | 351 | 11,800 |
| 2025/07/03 | 352 | 352 | 348 | 351 | 11,200 |
| 2025/07/02 | 367 | 367 | 347 | 350 | 68,300 |
| 2025/07/01 | 350 | 372 | 350 | 369 | 98,400 |
| 2025/06/30 | 350 | 350 | 348 | 350 | 15,000 |
| 2025/06/27 | 345 | 348 | 345 | 348 | 8,600 |
| 2025/06/26 | 344 | 346 | 343 | 345 | 4,700 |
| 2025/06/25 | 346 | 346 | 343 | 344 | 3,200 |
| 2025/06/24 | 347 | 347 | 344 | 346 | 7,800 |
| 2025/06/23 | 343 | 344 | 340 | 344 | 7,300 |
| 2025/06/20 | 344 | 344 | 342 | 342 | 7,200 |
| 2025/06/19 | 343 | 343 | 339 | 341 | 5,600 |
| 2025/06/18 | 340 | 342 | 340 | 340 | 4,200 |
| 2025/06/17 | 339 | 341 | 338 | 340 | 5,400 |
| 2025/06/16 | 340 | 340 | 337 | 337 | 4,400 |
| 2025/06/13 | 339 | 339 | 336 | 338 | 6,400 |
| 2025/06/12 | 339 | 339 | 336 | 338 | 4,200 |
| 2025/06/11 | 340 | 340 | 337 | 337 | 6,000 |
| 2025/06/10 | 340 | 340 | 335 | 340 | 6,700 |
| 2025/06/09 | 341 | 341 | 337 | 337 | 4,900 |
| 2025/06/06 | 340 | 342 | 338 | 340 | 4,500 |
| 2025/06/05 | 340 | 342 | 338 | 339 | 13,300 |
| 2025/06/04 | 335 | 339 | 335 | 338 | 4,600 |
| 2025/06/03 | 334 | 341 | 334 | 337 | 23,500 |
| 2025/06/02 | 334 | 337 | 333 | 334 | 11,000 |
| 2025/05/30 | 334 | 334 | 331 | 331 | 9,600 |
| 2025/05/29 | 332 | 334 | 331 | 333 | 8,100 |
| 2025/05/28 | 333 | 334 | 330 | 331 | 5,000 |
| 2025/05/27 | 333 | 336 | 332 | 332 | 9,500 |
| 2025/05/26 | 332 | 334 | 332 | 332 | 3,900 |
| 2025/05/23 | 331 | 332 | 330 | 331 | 7,500 |
| 2025/05/22 | 330 | 332 | 330 | 331 | 7,200 |
| 2025/05/21 | 328 | 333 | 328 | 329 | 13,600 |
| 2025/05/20 | 330 | 332 | 328 | 328 | 11,500 |
| 2025/05/19 | 330 | 334 | 329 | 329 | 14,000 |
| 2025/05/16 | 345 | 345 | 323 | 327 | 94,100 |
| 2025/05/15 | 316 | 356 | 313 | 356 | 705,800 |
| 2025/05/14 | 311 | 319 | 311 | 314 | 6,700 |
| 2025/05/13 | 314 | 323 | 310 | 310 | 40,600 |
| 2025/05/12 | 313 | 314 | 312 | 312 | 6,500 |
| 2025/05/09 | 314 | 314 | 312 | 314 | 5,300 |
| 2025/05/08 | 315 | 316 | 312 | 314 | 2,400 |
| 2025/05/07 | 315 | 316 | 309 | 315 | 14,600 |
| 2025/05/02 | 316 | 319 | 313 | 314 | 3,600 |
| 2025/05/01 | 317 | 318 | 315 | 316 | 6,500 |
| 2025/04/30 | 318 | 319 | 313 | 315 | 12,900 |
| 2025/04/28 | 313 | 318 | 312 | 318 | 13,600 |
| 2025/04/25 | 312 | 313 | 310 | 313 | 9,700 |
| 2025/04/24 | 310 | 311 | 308 | 308 | 5,800 |
| 2025/04/23 | 316 | 316 | 310 | 310 | 9,600 |
| 2025/04/22 | 305 | 322 | 303 | 311 | 104,400 |
| 2025/04/21 | 301 | 311 | 297 | 305 | 62,800 |
| 2025/04/18 | 310 | 321 | 298 | 298 | 100,300 |
| 2025/04/17 | 304 | 342 | 304 | 311 | 392,300 |
| 2025/04/16 | 319 | 319 | 304 | 304 | 13,300 |
| 2025/04/15 | 302 | 329 | 298 | 316 | 145,200 |
| 2025/04/14 | 300 | 302 | 297 | 301 | 22,100 |
| 2025/04/11 | 281 | 295 | 281 | 290 | 17,000 |
| 2025/04/10 | 294 | 295 | 280 | 287 | 22,300 |
| 2025/04/09 | 286 | 286 | 264 | 275 | 30,100 |
| 2025/04/08 | 281 | 293 | 280 | 282 | 24,700 |
| 2025/04/07 | 281 | 281 | 250 | 264 | 59,100 |
| 2025/04/04 | 305 | 305 | 285 | 297 | 54,500 |
| 2025/04/03 | 310 | 310 | 306 | 306 | 33,300 |
| 2025/04/02 | 316 | 316 | 311 | 312 | 25,700 |
| 2025/04/01 | 309 | 319 | 307 | 311 | 169,300 |
| 2025/03/31 | 359 | 360 | 322 | 349 | 101,400 |
| 2025/03/28 | 353 | 359 | 348 | 359 | 20,000 |
| 2025/03/27 | 364 | 364 | 350 | 353 | 41,600 |
| 2025/03/26 | 368 | 368 | 358 | 364 | 81,000 |
| 2025/03/25 | 361 | 374 | 355 | 360 | 108,100 |
| 2025/03/24 | 340 | 380 | 340 | 346 | 392,700 |
| 2025/03/21 | 320 | 327 | 318 | 327 | 42,000 |
| 2025/03/19 | 318 | 320 | 314 | 320 | 17,100 |
| 2025/03/18 | 318 | 318 | 314 | 314 | 6,700 |
| 2025/03/17 | 316 | 317 | 313 | 314 | 20,100 |
| 2025/03/14 | 315 | 315 | 311 | 315 | 4,300 |
| 2025/03/13 | 310 | 315 | 310 | 315 | 11,000 |
| 2025/03/12 | 310 | 311 | 308 | 310 | 15,500 |
| 2025/03/11 | 309 | 310 | 308 | 309 | 14,600 |
| 2025/03/10 | 311 | 311 | 308 | 309 | 9,800 |
| 2025/03/07 | 310 | 310 | 308 | 308 | 10,800 |
| 2025/03/06 | 315 | 315 | 309 | 310 | 16,400 |
| 2025/03/05 | 311 | 311 | 308 | 309 | 9,900 |
| 2025/03/04 | 310 | 312 | 308 | 310 | 17,600 |
| 2025/03/03 | 309 | 312 | 308 | 310 | 14,200 |
| 2025/02/28 | 310 | 315 | 308 | 308 | 30,600 |
| 2025/02/27 | 313 | 314 | 309 | 310 | 20,900 |
| 2025/02/26 | 318 | 320 | 313 | 314 | 29,700 |
| 2025/02/25 | 315 | 319 | 315 | 318 | 9,900 |
| 2025/02/21 | 315 | 319 | 315 | 315 | 5,000 |
| 2025/02/20 | 320 | 321 | 315 | 317 | 24,100 |
| 2025/02/19 | 319 | 321 | 316 | 319 | 12,800 |
| 2025/02/18 | 317 | 319 | 317 | 319 | 7,200 |
| 2025/02/17 | 320 | 320 | 316 | 317 | 8,300 |
| 2025/02/14 | 318 | 320 | 318 | 320 | 6,700 |
| 2025/02/13 | 319 | 319 | 316 | 317 | 7,600 |
| 2025/02/12 | 317 | 318 | 316 | 318 | 4,400 |
| 2025/02/10 | 312 | 317 | 312 | 317 | 17,100 |
| 2025/02/07 | 317 | 318 | 315 | 316 | 3,100 |
| 2025/02/06 | 314 | 316 | 314 | 314 | 8,100 |
| 2025/02/05 | 318 | 318 | 315 | 315 | 13,200 |
| 2025/02/04 | 315 | 318 | 315 | 317 | 8,500 |
| 2025/02/03 | 313 | 316 | 312 | 314 | 13,800 |
| 2025/01/31 | 314 | 316 | 313 | 313 | 31,700 |
| 2025/01/30 | 321 | 323 | 304 | 304 | 82,900 |
| 2025/01/29 | 324 | 324 | 322 | 322 | 3,400 |
| 2025/01/28 | 320 | 326 | 320 | 321 | 8,000 |
| 2025/01/27 | 322 | 325 | 320 | 320 | 11,000 |
| 2025/01/24 | 318 | 324 | 318 | 324 | 12,300 |
| 2025/01/23 | 321 | 323 | 316 | 316 | 26,500 |
| 2025/01/22 | 326 | 326 | 318 | 320 | 14,800 |
| 2025/01/21 | 319 | 325 | 319 | 325 | 4,600 |
| 2025/01/20 | 318 | 319 | 316 | 319 | 13,500 |
| 2025/01/17 | 321 | 322 | 316 | 316 | 23,700 |
| 2025/01/16 | 323 | 326 | 321 | 322 | 8,800 |
| 2025/01/15 | 326 | 328 | 323 | 323 | 6,400 |
| 2025/01/14 | 328 | 330 | 322 | 326 | 17,200 |
| 2025/01/10 | 335 | 335 | 330 | 331 | 5,500 |
| 2025/01/09 | 336 | 336 | 330 | 330 | 18,800 |
| 2025/01/08 | 331 | 333 | 329 | 329 | 5,100 |
| 2025/01/07 | 330 | 331 | 328 | 330 | 9,500 |
| 2025/01/06 | 331 | 333 | 324 | 327 | 24,300 |
| 2024/12/30 | 327 | 331 | 327 | 330 | 13,900 |
| 2024/12/27 | 320 | 326 | 320 | 326 | 22,500 |
| 2024/12/26 | 322 | 323 | 320 | 321 | 26,100 |
| 2024/12/25 | 322 | 323 | 321 | 322 | 12,200 |
| 2024/12/24 | 326 | 326 | 321 | 323 | 31,500 |
| 2024/12/23 | 326 | 328 | 323 | 324 | 15,900 |
| 2024/12/20 | 330 | 330 | 326 | 326 | 17,900 |
| 2024/12/19 | 328 | 329 | 327 | 329 | 9,500 |
| 2024/12/18 | 330 | 330 | 327 | 329 | 8,700 |
| 2024/12/17 | 332 | 332 | 328 | 329 | 18,000 |
| 2024/12/16 | 333 | 334 | 331 | 333 | 8,500 |
| 2024/12/13 | 330 | 332 | 326 | 331 | 28,800 |
| 2024/12/12 | 333 | 334 | 331 | 331 | 9,500 |
| 2024/12/11 | 334 | 334 | 332 | 332 | 7,900 |
| 2024/12/10 | 335 | 336 | 333 | 334 | 11,100 |
| 2024/12/09 | 335 | 335 | 333 | 335 | 5,400 |
| 2024/12/06 | 338 | 338 | 333 | 335 | 4,200 |
| 2024/12/05 | 334 | 334 | 332 | 332 | 6,300 |
| 2024/12/04 | 340 | 342 | 331 | 334 | 15,100 |
| 2024/12/03 | 339 | 342 | 339 | 340 | 10,200 |
| 2024/12/02 | 342 | 342 | 340 | 341 | 8,600 |
| 2024/11/29 | 345 | 345 | 341 | 342 | 8,500 |
| 2024/11/28 | 338 | 345 | 338 | 343 | 11,900 |
| 2024/11/27 | 342 | 343 | 337 | 338 | 9,200 |
| 2024/11/26 | 342 | 344 | 340 | 342 | 9,200 |
| 2024/11/25 | 343 | 345 | 340 | 341 | 13,100 |
| 2024/11/22 | 340 | 344 | 338 | 341 | 8,500 |
| 2024/11/21 | 340 | 343 | 339 | 342 | 12,600 |
| 2024/11/20 | 339 | 340 | 334 | 339 | 15,200 |
| 2024/11/19 | 333 | 339 | 333 | 338 | 9,000 |
| 2024/11/18 | 331 | 337 | 331 | 333 | 13,100 |
| 2024/11/15 | 333 | 335 | 331 | 331 | 15,800 |
| 2024/11/14 | 332 | 336 | 331 | 331 | 11,000 |
| 2024/11/13 | 333 | 335 | 330 | 332 | 12,600 |
| 2024/11/12 | 333 | 336 | 333 | 333 | 7,700 |
| 2024/11/11 | 333 | 335 | 331 | 334 | 11,800 |
| 2024/11/08 | 332 | 335 | 332 | 334 | 7,900 |
| 2024/11/07 | 331 | 336 | 331 | 331 | 16,100 |
| 2024/11/06 | 328 | 332 | 328 | 331 | 8,700 |
| 2024/11/05 | 332 | 334 | 326 | 329 | 16,400 |
| 2024/11/01 | 332 | 335 | 331 | 331 | 12,100 |
| 2024/10/31 | 328 | 335 | 327 | 333 | 14,600 |
| 2024/10/30 | 343 | 343 | 326 | 326 | 69,500 |
| 2024/10/29 | 341 | 343 | 339 | 342 | 10,000 |
| 2024/10/28 | 334 | 341 | 334 | 341 | 16,300 |
| 2024/10/25 | 335 | 336 | 333 | 333 | 10,900 |
| 2024/10/24 | 334 | 337 | 333 | 336 | 8,500 |
| 2024/10/23 | 332 | 338 | 332 | 335 | 24,000 |
| 2024/10/22 | 332 | 333 | 329 | 332 | 16,300 |
| 2024/10/21 | 326 | 331 | 325 | 331 | 15,500 |
| 2024/10/18 | 329 | 329 | 324 | 325 | 12,800 |
| 2024/10/17 | 326 | 326 | 323 | 326 | 16,800 |
| 2024/10/16 | 327 | 329 | 325 | 326 | 10,500 |
| 2024/10/15 | 330 | 331 | 327 | 327 | 19,700 |
| 2024/10/11 | 333 | 334 | 331 | 331 | 18,400 |
| 2024/10/10 | 334 | 339 | 331 | 333 | 11,400 |
| 2024/10/09 | 338 | 339 | 333 | 333 | 27,800 |
| 2024/10/08 | 342 | 342 | 338 | 339 | 24,700 |
| 2024/10/07 | 348 | 348 | 342 | 344 | 23,700 |
| 2024/10/04 | 348 | 348 | 343 | 345 | 20,900 |