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 |
---|---|---|---|---|---|
2015/12/30 | 553 | 555 | 548 | 553 | 5,200 |
2015/12/29 | 547 | 553 | 547 | 553 | 5,900 |
2015/12/28 | 551 | 552 | 546 | 551 | 5,400 |
2015/12/25 | 570 | 570 | 547 | 552 | 3,800 |
2015/12/24 | 552 | 564 | 550 | 562 | 6,200 |
2015/12/22 | 572 | 575 | 555 | 562 | 9,300 |
2015/12/21 | 562 | 575 | 562 | 572 | 8,800 |
2015/12/18 | 560 | 573 | 558 | 570 | 8,000 |
2015/12/17 | 568 | 577 | 562 | 570 | 5,500 |
2015/12/16 | 588 | 588 | 556 | 567 | 20,100 |
2015/12/15 | 571 | 589 | 570 | 587 | 14,600 |
2015/12/14 | 570 | 579 | 570 | 577 | 2,000 |
2015/12/11 | 580 | 580 | 570 | 579 | 15,500 |
2015/12/10 | 565 | 573 | 559 | 573 | 10,500 |
2015/12/09 | 571 | 571 | 568 | 568 | 4,000 |
2015/12/08 | 572 | 574 | 571 | 571 | 2,900 |
2015/12/07 | 580 | 580 | 577 | 578 | 3,600 |
2015/12/04 | 573 | 579 | 573 | 577 | 2,300 |
2015/12/03 | 572 | 580 | 572 | 580 | 5,000 |
2015/12/02 | 575 | 575 | 572 | 575 | 4,700 |
2015/12/01 | 580 | 580 | 576 | 578 | 2,500 |
2015/11/30 | 580 | 580 | 576 | 579 | 3,500 |
2015/11/27 | 581 | 584 | 581 | 581 | 1,800 |
2015/11/26 | 580 | 584 | 580 | 584 | 2,600 |
2015/11/25 | 586 | 586 | 579 | 579 | 3,200 |
2015/11/24 | 584 | 585 | 576 | 585 | 6,100 |
2015/11/20 | 584 | 584 | 577 | 584 | 4,600 |
2015/11/19 | 573 | 583 | 573 | 581 | 3,500 |
2015/11/18 | 583 | 584 | 579 | 582 | 3,000 |
2015/11/17 | 580 | 580 | 578 | 580 | 4,200 |
2015/11/16 | 574 | 574 | 571 | 574 | 2,600 |
2015/11/13 | 583 | 583 | 574 | 579 | 2,300 |
2015/11/12 | 587 | 587 | 575 | 583 | 5,300 |
2015/11/11 | 581 | 586 | 579 | 579 | 4,500 |
2015/11/10 | 589 | 589 | 585 | 585 | 700 |
2015/11/09 | 587 | 588 | 584 | 588 | 5,000 |
2015/11/06 | 581 | 581 | 574 | 580 | 2,300 |
2015/11/05 | 583 | 589 | 581 | 581 | 4,200 |
2015/11/04 | 580 | 589 | 575 | 588 | 3,000 |
2015/11/02 | 585 | 588 | 580 | 584 | 3,200 |
2015/10/30 | 593 | 593 | 589 | 589 | 3,700 |
2015/10/29 | 593 | 594 | 585 | 591 | 2,400 |
2015/10/28 | 595 | 595 | 587 | 593 | 1,400 |
2015/10/27 | 595 | 595 | 583 | 585 | 3,600 |
2015/10/26 | 594 | 594 | 588 | 592 | 2,800 |
2015/10/23 | 594 | 594 | 585 | 588 | 3,100 |
2015/10/22 | 591 | 593 | 587 | 590 | 2,200 |
2015/10/21 | 592 | 592 | 586 | 591 | 3,100 |
2015/10/20 | 595 | 595 | 585 | 589 | 3,800 |
2015/10/19 | 590 | 594 | 590 | 593 | 1,500 |
2015/10/16 | 595 | 595 | 588 | 594 | 3,000 |
2015/10/15 | 595 | 595 | 586 | 591 | 6,700 |
2015/10/14 | 585 | 594 | 585 | 588 | 3,700 |
2015/10/13 | 583 | 596 | 580 | 595 | 6,600 |
2015/10/09 | 580 | 583 | 577 | 583 | 4,000 |
2015/10/08 | 580 | 580 | 574 | 580 | 1,700 |
2015/10/07 | 572 | 580 | 572 | 580 | 1,800 |
2015/10/06 | 580 | 583 | 570 | 580 | 4,000 |
2015/10/05 | 578 | 584 | 559 | 576 | 8,100 |
2015/10/02 | 580 | 580 | 557 | 578 | 11,900 |
2015/10/01 | 608 | 608 | 559 | 582 | 26,200 |
2015/09/30 | 534 | 537 | 522 | 528 | 10,800 |
2015/09/29 | 535 | 538 | 525 | 525 | 6,400 |
2015/09/28 | 549 | 549 | 539 | 543 | 2,200 |
2015/09/25 | 535 | 546 | 535 | 540 | 3,100 |
2015/09/24 | 538 | 540 | 535 | 536 | 8,500 |
2015/09/18 | 537 | 549 | 537 | 546 | 5,600 |
2015/09/17 | 553 | 554 | 550 | 552 | 4,300 |
2015/09/16 | 553 | 565 | 553 | 558 | 2,700 |
2015/09/15 | 555 | 568 | 551 | 552 | 4,000 |
2015/09/14 | 570 | 570 | 540 | 550 | 7,900 |
2015/09/11 | 574 | 574 | 555 | 558 | 14,900 |
2015/09/10 | 549 | 555 | 547 | 555 | 3,200 |
2015/09/09 | 551 | 561 | 544 | 550 | 7,200 |
2015/09/08 | 568 | 568 | 535 | 543 | 22,200 |
2015/09/07 | 569 | 579 | 569 | 571 | 6,200 |
2015/09/04 | 582 | 587 | 571 | 575 | 8,400 |
2015/09/03 | 586 | 588 | 581 | 582 | 12,200 |
2015/09/02 | 580 | 590 | 580 | 585 | 8,500 |
2015/09/01 | 593 | 593 | 589 | 590 | 8,200 |
2015/08/31 | 596 | 596 | 590 | 592 | 15,000 |
2015/08/28 | 594 | 598 | 591 | 596 | 18,400 |
2015/08/27 | 611 | 613 | 588 | 590 | 50,100 |
2015/08/26 | 638 | 638 | 609 | 618 | 27,000 |
2015/08/25 | 600 | 615 | 595 | 601 | 18,700 |
2015/08/24 | 626 | 636 | 616 | 616 | 17,000 |
2015/08/21 | 635 | 638 | 630 | 631 | 14,000 |
2015/08/20 | 640 | 641 | 636 | 636 | 8,700 |
2015/08/19 | 638 | 642 | 637 | 637 | 9,000 |
2015/08/18 | 644 | 644 | 638 | 642 | 4,300 |
2015/08/17 | 644 | 644 | 635 | 640 | 8,400 |
2015/08/14 | 635 | 642 | 632 | 642 | 4,200 |
2015/08/13 | 638 | 644 | 635 | 636 | 10,800 |
2015/08/12 | 640 | 642 | 637 | 638 | 4,400 |
2015/08/11 | 644 | 644 | 637 | 640 | 10,400 |
2015/08/10 | 642 | 645 | 642 | 644 | 5,500 |
2015/08/07 | 647 | 647 | 638 | 642 | 5,600 |
2015/08/06 | 641 | 645 | 637 | 644 | 7,700 |
2015/08/05 | 639 | 642 | 636 | 641 | 13,000 |
2015/08/04 | 633 | 638 | 633 | 636 | 18,300 |
2015/08/03 | 635 | 639 | 634 | 634 | 18,700 |
2015/07/31 | 635 | 636 | 633 | 636 | 10,600 |
2015/07/30 | 632 | 637 | 631 | 635 | 14,800 |
2015/07/29 | 630 | 634 | 630 | 631 | 2,700 |
2015/07/28 | 628 | 632 | 628 | 630 | 4,100 |
2015/07/27 | 630 | 634 | 629 | 629 | 2,300 |
2015/07/24 | 629 | 635 | 629 | 630 | 2,300 |
2015/07/23 | 633 | 634 | 631 | 632 | 4,800 |
2015/07/22 | 633 | 635 | 632 | 632 | 2,200 |
2015/07/21 | 634 | 635 | 629 | 633 | 9,000 |
2015/07/17 | 632 | 633 | 629 | 632 | 2,600 |
2015/07/16 | 628 | 630 | 626 | 628 | 7,800 |
2015/07/15 | 627 | 631 | 625 | 630 | 5,400 |
2015/07/14 | 623 | 626 | 622 | 624 | 4,000 |
2015/07/13 | 618 | 622 | 610 | 619 | 3,500 |
2015/07/10 | 603 | 616 | 603 | 608 | 8,100 |
2015/07/09 | 610 | 610 | 601 | 605 | 12,400 |
2015/07/08 | 620 | 623 | 611 | 611 | 13,100 |
2015/07/07 | 635 | 635 | 616 | 620 | 14,600 |
2015/07/06 | 625 | 625 | 619 | 622 | 14,200 |
2015/07/03 | 630 | 630 | 624 | 624 | 4,200 |
2015/07/02 | 622 | 633 | 622 | 630 | 13,800 |
2015/07/01 | 625 | 625 | 616 | 622 | 7,800 |
2015/06/30 | 610 | 626 | 610 | 625 | 9,200 |
2015/06/29 | 620 | 622 | 616 | 618 | 15,200 |
2015/06/26 | 623 | 629 | 621 | 622 | 9,800 |
2015/06/25 | 626 | 626 | 624 | 624 | 7,500 |
2015/06/24 | 625 | 628 | 625 | 627 | 9,300 |
2015/06/23 | 627 | 627 | 624 | 625 | 7,200 |
2015/06/22 | 623 | 629 | 623 | 625 | 9,200 |
2015/06/19 | 624 | 629 | 624 | 627 | 5,500 |
2015/06/18 | 627 | 630 | 625 | 625 | 4,900 |
2015/06/17 | 627 | 628 | 626 | 627 | 5,600 |
2015/06/16 | 626 | 630 | 626 | 627 | 1,900 |
2015/06/15 | 626 | 630 | 624 | 626 | 2,500 |
2015/06/12 | 630 | 631 | 619 | 626 | 17,400 |
2015/06/11 | 630 | 630 | 624 | 627 | 13,900 |
2015/06/10 | 630 | 631 | 626 | 626 | 7,600 |
2015/06/09 | 630 | 633 | 629 | 629 | 7,500 |
2015/06/08 | 636 | 637 | 631 | 631 | 6,900 |
2015/06/05 | 634 | 636 | 632 | 634 | 5,600 |
2015/06/04 | 641 | 641 | 634 | 634 | 5,800 |
2015/06/03 | 641 | 641 | 636 | 636 | 5,000 |
2015/06/02 | 638 | 640 | 636 | 637 | 5,000 |
2015/06/01 | 640 | 640 | 638 | 638 | 6,500 |
2015/05/29 | 638 | 639 | 635 | 635 | 11,800 |
2015/05/28 | 637 | 637 | 630 | 636 | 5,400 |
2015/05/27 | 637 | 637 | 631 | 632 | 7,500 |
2015/05/26 | 631 | 634 | 631 | 632 | 2,900 |
2015/05/25 | 632 | 632 | 629 | 631 | 2,700 |
2015/05/22 | 634 | 634 | 630 | 630 | 3,400 |
2015/05/21 | 634 | 634 | 629 | 630 | 9,000 |
2015/05/20 | 635 | 635 | 630 | 634 | 6,200 |
2015/05/19 | 629 | 635 | 628 | 634 | 11,100 |
2015/05/18 | 629 | 629 | 627 | 629 | 4,600 |
2015/05/15 | 629 | 629 | 627 | 629 | 7,200 |
2015/05/14 | 631 | 631 | 628 | 628 | 5,300 |
2015/05/13 | 631 | 633 | 628 | 632 | 8,400 |
2015/05/12 | 626 | 632 | 625 | 632 | 5,000 |
2015/05/11 | 630 | 631 | 627 | 627 | 15,600 |
2015/05/08 | 629 | 635 | 627 | 630 | 10,900 |
2015/05/07 | 638 | 638 | 629 | 629 | 9,200 |
2015/05/01 | 630 | 636 | 630 | 634 | 7,800 |
2015/04/30 | 630 | 638 | 630 | 636 | 7,800 |
2015/04/28 | 641 | 641 | 630 | 630 | 23,300 |
2015/04/27 | 634 | 638 | 633 | 638 | 2,800 |
2015/04/24 | 642 | 642 | 630 | 634 | 6,600 |
2015/04/23 | 641 | 643 | 625 | 637 | 17,600 |
2015/04/22 | 640 | 640 | 634 | 638 | 2,800 |
2015/04/21 | 642 | 642 | 633 | 638 | 3,900 |
2015/04/20 | 642 | 645 | 632 | 642 | 17,700 |
2015/04/17 | 640 | 642 | 638 | 642 | 10,100 |
2015/04/16 | 642 | 642 | 632 | 638 | 8,100 |
2015/04/15 | 637 | 642 | 637 | 642 | 5,100 |
2015/04/14 | 640 | 640 | 636 | 638 | 3,600 |
2015/04/13 | 641 | 642 | 623 | 635 | 15,200 |
2015/04/10 | 640 | 641 | 632 | 641 | 6,300 |
2015/04/09 | 635 | 636 | 627 | 635 | 9,500 |
2015/04/08 | 650 | 650 | 628 | 632 | 41,600 |
2015/04/07 | 613 | 616 | 611 | 614 | 8,400 |
2015/04/06 | 605 | 620 | 604 | 618 | 19,200 |
2015/04/03 | 616 | 617 | 609 | 617 | 20,500 |
2015/04/02 | 625 | 625 | 613 | 616 | 16,500 |
2015/04/01 | 635 | 635 | 615 | 631 | 19,600 |
2015/03/31 | 637 | 638 | 631 | 631 | 7,500 |
2015/03/30 | 632 | 636 | 630 | 634 | 8,400 |
2015/03/27 | 634 | 638 | 632 | 632 | 7,700 |
2015/03/26 | 637 | 639 | 633 | 634 | 6,700 |
2015/03/25 | 638 | 640 | 635 | 637 | 22,000 |
2015/03/24 | 660 | 663 | 633 | 638 | 51,400 |
2015/03/23 | 679 | 679 | 670 | 676 | 6,900 |
2015/03/20 | 672 | 672 | 669 | 669 | 5,300 |
2015/03/19 | 665 | 667 | 661 | 666 | 5,400 |
2015/03/18 | 665 | 666 | 663 | 664 | 4,200 |
2015/03/17 | 668 | 668 | 661 | 665 | 12,300 |
2015/03/16 | 665 | 668 | 663 | 667 | 9,600 |
2015/03/13 | 665 | 669 | 665 | 666 | 10,200 |
2015/03/12 | 661 | 670 | 661 | 665 | 5,500 |
2015/03/11 | 667 | 667 | 660 | 661 | 4,700 |
2015/03/10 | 654 | 669 | 654 | 660 | 5,700 |
2015/03/09 | 663 | 663 | 653 | 658 | 7,800 |
2015/03/06 | 660 | 668 | 660 | 664 | 4,300 |
2015/03/05 | 660 | 666 | 654 | 660 | 9,000 |
2015/03/04 | 665 | 665 | 661 | 661 | 2,100 |
2015/03/03 | 664 | 666 | 663 | 663 | 7,300 |
2015/03/02 | 670 | 670 | 660 | 663 | 11,400 |
2015/02/27 | 669 | 675 | 659 | 667 | 13,100 |
2015/02/26 | 680 | 684 | 656 | 659 | 18,400 |
2015/02/25 | 679 | 687 | 670 | 684 | 17,100 |
2015/02/25 | 1 -> 2.00 分割 | ||||
2015/02/24 | 1,380 | 1,390 | 1,372 | 1,372 | 12,400 |
2015/02/23 | 1,374 | 1,380 | 1,372 | 1,380 | 6,800 |
2015/02/20 | 1,360 | 1,370 | 1,356 | 1,364 | 6,300 |
2015/02/19 | 1,354 | 1,360 | 1,353 | 1,360 | 3,800 |
2015/02/18 | 1,351 | 1,355 | 1,348 | 1,348 | 5,200 |
2015/02/17 | 1,345 | 1,351 | 1,345 | 1,350 | 2,500 |
2015/02/16 | 1,350 | 1,350 | 1,341 | 1,344 | 2,200 |
2015/02/13 | 1,352 | 1,353 | 1,339 | 1,350 | 1,900 |
2015/02/12 | 1,343 | 1,350 | 1,336 | 1,336 | 2,800 |
2015/02/10 | 1,340 | 1,351 | 1,337 | 1,343 | 1,700 |
2015/02/09 | 1,349 | 1,355 | 1,349 | 1,354 | 900 |
2015/02/06 | 1,350 | 1,351 | 1,341 | 1,349 | 1,300 |
2015/02/05 | 1,359 | 1,359 | 1,342 | 1,348 | 2,700 |
2015/02/04 | 1,350 | 1,350 | 1,343 | 1,350 | 2,100 |
2015/02/03 | 1,349 | 1,350 | 1,340 | 1,340 | 2,400 |
2015/02/02 | 1,349 | 1,359 | 1,345 | 1,349 | 4,300 |
2015/01/30 | 1,346 | 1,350 | 1,345 | 1,349 | 4,700 |
2015/01/29 | 1,345 | 1,348 | 1,341 | 1,347 | 2,900 |
2015/01/28 | 1,340 | 1,345 | 1,335 | 1,345 | 3,200 |
2015/01/27 | 1,340 | 1,345 | 1,335 | 1,339 | 2,000 |
2015/01/26 | 1,340 | 1,343 | 1,340 | 1,342 | 500 |
2015/01/23 | 1,344 | 1,344 | 1,330 | 1,338 | 3,200 |
2015/01/22 | 1,342 | 1,344 | 1,333 | 1,344 | 2,000 |
2015/01/21 | 1,343 | 1,345 | 1,334 | 1,342 | 1,600 |
2015/01/20 | 1,348 | 1,348 | 1,330 | 1,343 | 4,600 |
2015/01/19 | 1,345 | 1,345 | 1,337 | 1,344 | 2,300 |
2015/01/16 | 1,344 | 1,344 | 1,339 | 1,340 | 3,500 |
2015/01/15 | 1,340 | 1,344 | 1,338 | 1,343 | 2,900 |
2015/01/14 | 1,340 | 1,340 | 1,330 | 1,339 | 4,300 |
2015/01/13 | 1,340 | 1,340 | 1,323 | 1,340 | 7,300 |
2015/01/09 | 1,340 | 1,344 | 1,340 | 1,341 | 3,200 |
2015/01/08 | 1,341 | 1,348 | 1,340 | 1,342 | 2,200 |
2015/01/07 | 1,340 | 1,348 | 1,340 | 1,341 | 4,100 |
2015/01/06 | 1,340 | 1,349 | 1,340 | 1,340 | 3,400 |
2015/01/05 | 1,350 | 1,350 | 1,341 | 1,350 | 3,500 |