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
2012/12/28 1,066 1,066 1,051 1,052 2,700
2012/12/27 1,050 1,065 1,050 1,062 2,600
2012/12/26 1,062 1,062 1,048 1,048 400
2012/12/25 1,050 1,065 1,033 1,065 9,000
2012/12/21 1,065 1,065 1,052 1,052 1,200
2012/12/20 1,051 1,060 1,051 1,056 3,500
2012/12/19 1,050 1,059 1,045 1,059 5,100
2012/12/18 1,038 1,050 1,038 1,042 1,500
2012/12/17 1,045 1,059 1,039 1,041 1,500
2012/12/14 1,028 1,039 1,028 1,039 3,500
2012/12/13 1,041 1,042 1,036 1,042 1,200
2012/12/12 1,041 1,042 1,041 1,041 1,600
2012/12/11 1,064 1,065 1,041 1,041 2,000
2012/12/10 1,069 1,069 1,060 1,064 9,900
2012/12/07 1,049 1,059 1,047 1,058 1,700
2012/12/06 1,045 1,047 1,044 1,046 1,500
2012/12/05 1,044 1,044 1,042 1,044 1,500
2012/12/04 1,027 1,038 1,027 1,035 900
2012/12/03 1,022 1,029 1,022 1,026 700
2012/11/30 1,014 1,021 1,012 1,017 2,600
2012/11/29 1,014 1,025 1,013 1,021 2,600
2012/11/28 1,007 1,011 1,007 1,011 1,900
2012/11/27 1,003 1,016 1,003 1,010 2,000
2012/11/26 1,005 1,005 1,002 1,003 2,300
2012/11/22 1,005 1,013 1,004 1,009 1,200
2012/11/21 1,003 1,015 1,000 1,005 3,600
2012/11/20 1,016 1,016 999 999 2,600
2012/11/19 1,010 1,011 1,002 1,008 2,000
2012/11/16 1,000 1,000 999 999 600
2012/11/15 1,006 1,006 1,003 1,004 1,100
2012/11/14 998 998 997 997 300
2012/11/13 1,012 1,012 996 996 1,600
2012/11/12 1,016 1,016 995 1,010 1,900
2012/11/09 1,000 1,000 998 998 1,300
2012/11/08 1,008 1,008 1,006 1,006 200
2012/11/07 1,005 1,009 995 996 1,400
2012/11/06 995 1,000 993 1,000 900
2012/11/05 1,005 1,005 995 996 1,900
2012/11/02 1,008 1,009 998 999 1,100
2012/11/01 1,008 1,008 1,008 1,008 100
2012/10/31 991 999 991 999 2,700
2012/10/30 1,001 1,008 992 997 4,000
2012/10/29 998 1,001 998 1,001 600
2012/10/26 1,010 1,010 1,000 1,000 800
2012/10/25 1,005 1,005 1,005 1,005 100
2012/10/24 1,009 1,013 1,000 1,012 800
2012/10/23 1,012 1,012 1,000 1,000 700
2012/10/22 1,007 1,007 1,006 1,007 1,900
2012/10/19 995 1,007 995 1,007 2,000
2012/10/18 992 993 992 993 400
2012/10/17 991 991 985 989 1,200
2012/10/16 985 985 984 984 600
2012/10/15 985 985 985 985 600
2012/10/12 986 986 985 985 400
2012/10/11 984 985 984 985 300
2012/10/10 995 995 983 984 1,000
2012/10/09 990 990 982 982 600
2012/10/05 999 999 986 990 1,700
2012/10/04 988 989 985 989 400
2012/10/03 991 995 976 980 2,800
2012/10/02 1,013 1,013 995 995 2,500
2012/10/01 1,003 1,003 994 998 600
2012/09/28 1,010 1,010 1,003 1,003 2,400
2012/09/27 1,003 1,010 1,003 1,010 1,600
2012/09/26 995 1,004 995 1,003 2,100
2012/09/25 997 997 987 997 900
2012/09/24 991 995 988 988 1,400
2012/09/21 993 993 993 993 1,100
2012/09/20 995 998 991 993 4,300
2012/09/19 1,004 1,004 995 997 3,000
2012/09/18 1,004 1,004 994 1,001 2,100
2012/09/14 1,005 1,005 991 995 2,400
2012/09/13 985 997 980 996 1,200
2012/09/12 970 990 970 983 1,800
2012/09/11 970 972 968 969 1,800
2012/09/10 973 979 973 974 1,800
2012/09/07 965 972 965 967 2,600
2012/09/06 981 981 957 957 4,700
2012/09/05 1,003 1,003 968 981 3,800
2012/09/04 1,002 1,003 991 1,003 2,300
2012/09/03 1,000 1,007 996 1,002 2,300
2012/08/31 998 1,007 998 998 4,100
2012/08/30 1,004 1,015 1,000 1,010 3,500
2012/08/29 1,000 1,007 999 1,000 20,300
2012/08/28 1,062 1,062 1,050 1,053 12,500
2012/08/27 1,068 1,068 1,060 1,068 2,700
2012/08/24 1,064 1,064 1,055 1,059 4,100
2012/08/23 1,070 1,070 1,062 1,065 2,100
2012/08/22 1,070 1,071 1,061 1,065 3,900
2012/08/21 1,070 1,072 1,066 1,070 3,600
2012/08/20 1,069 1,069 1,061 1,066 20,300
2012/08/17 1,060 1,070 1,057 1,070 9,400
2012/08/16 1,046 1,062 1,046 1,059 16,100
2012/08/15 1,045 1,060 1,045 1,052 7,300
2012/08/14 1,050 1,052 1,042 1,045 2,300
2012/08/13 1,021 1,052 1,021 1,035 2,500
2012/08/10 1,030 1,033 1,017 1,017 2,800
2012/08/09 1,020 1,032 1,020 1,030 2,900
2012/08/08 1,060 1,060 1,029 1,032 4,900
2012/08/07 1,065 1,065 1,046 1,046 500
2012/08/06 1,069 1,075 1,049 1,049 3,100
2012/08/03 1,044 1,060 1,040 1,040 1,900
2012/08/02 1,046 1,046 1,044 1,044 600
2012/08/01 1,061 1,061 1,040 1,046 2,000
2012/07/31 1,063 1,065 1,060 1,061 1,700
2012/07/30 1,065 1,065 1,053 1,063 1,400
2012/07/27 1,020 1,066 1,020 1,040 1,700
2012/07/26 1,023 1,023 999 1,012 2,600
2012/07/25 1,012 1,016 1,005 1,005 2,400
2012/07/24 1,040 1,040 1,020 1,020 1,800
2012/07/23 1,056 1,056 1,043 1,043 1,400
2012/07/20 1,075 1,075 1,057 1,058 1,900
2012/07/19 1,077 1,077 1,056 1,072 2,800
2012/07/18 1,070 1,071 1,070 1,071 500
2012/07/17 1,070 1,075 1,070 1,075 800
2012/07/13 1,076 1,081 1,060 1,060 3,100
2012/07/12 1,090 1,090 1,075 1,076 2,600
2012/07/11 1,090 1,090 1,071 1,075 1,900
2012/07/10 1,088 1,088 1,071 1,071 1,800
2012/07/09 1,091 1,091 1,078 1,078 1,000
2012/07/06 1,095 1,095 1,075 1,075 2,200
2012/07/05 1,097 1,097 1,070 1,075 5,500
2012/07/04 1,079 1,097 1,065 1,076 3,900
2012/07/03 1,064 1,064 1,050 1,061 3,700
2012/07/02 1,056 1,060 1,050 1,051 3,000
2012/06/29 1,050 1,050 1,039 1,050 1,900
2012/06/28 1,032 1,050 1,030 1,050 5,300
2012/06/27 1,028 1,030 1,021 1,024 2,800
2012/06/26 1,006 1,021 1,006 1,020 2,100
2012/06/25 1,004 1,020 1,004 1,005 1,500
2012/06/22 1,008 1,010 1,000 1,001 1,500
2012/06/21 1,005 1,013 1,005 1,013 400
2012/06/20 1,003 1,010 1,003 1,003 2,800
2012/06/19 1,000 1,014 998 1,014 2,200
2012/06/18 1,000 1,020 995 1,000 2,900
2012/06/15 999 999 990 998 1,200
2012/06/14 990 999 985 999 800
2012/06/13 990 990 990 990 100
2012/06/12 973 990 967 989 1,100
2012/06/11 988 988 988 988 500
2012/06/08 996 998 972 972 2,600
2012/06/07 987 995 987 991 2,200
2012/06/06 975 975 957 960 800
2012/06/05 1,000 1,000 990 990 1,100
2012/06/04 973 974 973 974 600
2012/06/01 1,018 1,018 981 981 900
2012/05/31 1,015 1,015 989 990 5,300
2012/05/30 999 999 992 998 2,000
2012/05/29 980 990 965 990 1,900
2012/05/28 979 980 979 980 300
2012/05/25 956 973 956 973 600
2012/05/24 957 957 956 956 400
2012/05/23 973 975 956 956 2,000
2012/05/22 978 983 964 972 1,600
2012/05/21 985 985 980 980 4,800
2012/05/18 928 939 920 939 6,100
2012/05/17 920 950 920 940 3,400
2012/05/16 945 945 920 933 4,100
2012/05/15 940 960 921 945 5,300
2012/05/14 961 969 945 945 6,900
2012/05/11 987 992 955 955 12,300
2012/05/10 985 990 984 987 5,400
2012/05/09 999 999 981 982 10,500
2012/05/08 1,000 1,004 999 999 2,500
2012/05/07 1,006 1,007 996 996 4,300
2012/05/02 1,014 1,019 1,006 1,012 4,000
2012/05/01 1,013 1,013 1,006 1,006 2,600
2012/04/27 1,033 1,037 1,006 1,006 10,400
2012/04/26 1,034 1,034 1,022 1,027 11,000
2012/04/25 1,029 1,035 1,029 1,033 3,600
2012/04/24 1,050 1,051 1,020 1,035 9,000
2012/04/23 1,042 1,069 1,040 1,047 5,000
2012/04/20 1,060 1,060 1,043 1,047 7,300
2012/04/19 1,076 1,076 1,060 1,075 3,600
2012/04/18 1,071 1,080 1,064 1,076 3,400
2012/04/17 1,077 1,088 1,060 1,075 4,200
2012/04/16 1,085 1,089 1,077 1,077 1,900
2012/04/13 1,093 1,093 1,081 1,083 1,300
2012/04/12 1,067 1,092 1,066 1,092 9,200
2012/04/11 1,102 1,115 1,090 1,097 7,000
2012/04/10 1,105 1,110 1,101 1,102 5,400
2012/04/09 1,118 1,118 1,104 1,105 3,900
2012/04/06 1,117 1,117 1,100 1,117 4,100
2012/04/05 1,109 1,118 1,101 1,117 4,300
2012/04/04 1,149 1,149 1,117 1,118 6,100
2012/04/03 1,156 1,160 1,140 1,149 9,900
2012/04/02 1,139 1,177 1,135 1,177 4,800
2012/03/30 1,139 1,139 1,121 1,121 5,600
2012/03/29 1,129 1,135 1,126 1,133 4,100
2012/03/28 1,101 1,125 1,101 1,125 3,500
2012/03/27 1,111 1,118 1,110 1,118 4,700
2012/03/26 1,116 1,116 1,111 1,111 4,200
2012/03/23 1,144 1,144 1,116 1,116 1,900
2012/03/22 1,106 1,145 1,106 1,145 2,500
2012/03/21 1,118 1,130 1,102 1,102 4,100
2012/03/19 1,107 1,111 1,105 1,110 2,600
2012/03/16 1,100 1,115 1,099 1,115 1,500
2012/03/15 1,098 1,100 1,091 1,091 2,700
2012/03/14 1,094 1,115 1,087 1,097 5,000
2012/03/13 1,087 1,120 1,087 1,120 3,100
2012/03/12 1,100 1,100 1,089 1,089 2,700
2012/03/09 1,080 1,100 1,080 1,100 6,000
2012/03/08 1,089 1,099 1,086 1,092 3,100
2012/03/07 1,091 1,091 1,061 1,089 2,000
2012/03/06 1,119 1,119 1,097 1,097 1,300
2012/03/05 1,121 1,121 1,103 1,103 1,500
2012/03/02 1,119 1,119 1,107 1,119 1,300
2012/03/01 1,120 1,120 1,102 1,120 700
2012/02/29 1,109 1,124 1,097 1,123 2,200
2012/02/28 1,099 1,109 1,092 1,109 2,400
2012/02/27 1,101 1,101 1,080 1,097 4,000
2012/02/24 1,105 1,118 1,105 1,111 2,100
2012/02/23 1,110 1,115 1,094 1,103 2,700
2012/02/22 1,090 1,127 1,090 1,110 1,800
2012/02/21 1,084 1,090 1,071 1,090 5,600
2012/02/20 1,070 1,079 1,070 1,072 4,600
2012/02/17 1,079 1,085 1,075 1,085 2,400
2012/02/16 1,076 1,079 1,071 1,079 1,400
2012/02/15 1,068 1,075 1,068 1,075 2,400
2012/02/14 1,066 1,075 1,066 1,075 200
2012/02/13 1,068 1,071 1,066 1,069 3,100
2012/02/10 1,068 1,068 1,066 1,066 700
2012/02/09 1,075 1,075 1,067 1,068 1,300
2012/02/08 1,069 1,075 1,069 1,075 500
2012/02/07 1,083 1,083 1,058 1,065 1,000
2012/02/06 1,085 1,085 1,065 1,066 3,300
2012/02/03 1,078 1,078 1,069 1,069 800
2012/02/02 1,078 1,082 1,068 1,078 1,400
2012/02/01 1,084 1,084 1,063 1,063 800
2012/01/31 1,100 1,100 1,063 1,084 1,500
2012/01/30 1,078 1,088 1,076 1,083 1,300
2012/01/27 1,064 1,077 1,064 1,077 300
2012/01/26 1,061 1,087 1,048 1,062 1,800
2012/01/25 1,054 1,079 1,049 1,061 2,300
2012/01/24 1,022 1,159 1,022 1,058 7,000
2012/01/23 1,017 1,022 1,017 1,022 1,100
2012/01/20 1,010 1,019 1,010 1,015 3,000
2012/01/19 1,022 1,022 1,011 1,022 2,600
2012/01/18 1,015 1,027 1,015 1,015 900
2012/01/17 1,028 1,028 1,021 1,021 200
2012/01/16 1,020 1,020 1,015 1,020 700
2012/01/13 1,029 1,030 1,019 1,021 800
2012/01/12 1,021 1,021 1,015 1,015 200
2012/01/11 1,035 1,035 1,020 1,020 400
2012/01/10 1,043 1,043 1,003 1,013 1,300
2012/01/06 1,013 1,045 1,013 1,043 1,100
2012/01/05 1,068 1,068 1,008 1,008 2,200
2012/01/04 1,050 1,060 1,050 1,060 2,600

このページの先頭へ