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 |
---|---|---|---|---|---|
2016/12/30 | 532 | 545 | 532 | 542 | 16,000 |
2016/12/29 | 524 | 528 | 523 | 528 | 7,900 |
2016/12/28 | 522 | 526 | 522 | 524 | 4,300 |
2016/12/27 | 525 | 526 | 520 | 522 | 7,100 |
2016/12/26 | 520 | 524 | 517 | 521 | 8,100 |
2016/12/22 | 518 | 520 | 517 | 519 | 16,200 |
2016/12/21 | 524 | 524 | 518 | 519 | 7,300 |
2016/12/20 | 521 | 523 | 517 | 522 | 14,400 |
2016/12/19 | 519 | 521 | 514 | 521 | 14,200 |
2016/12/16 | 516 | 519 | 516 | 517 | 5,300 |
2016/12/15 | 518 | 518 | 514 | 516 | 3,700 |
2016/12/14 | 520 | 520 | 512 | 513 | 3,200 |
2016/12/13 | 518 | 518 | 508 | 512 | 13,800 |
2016/12/12 | 512 | 515 | 510 | 513 | 7,500 |
2016/12/09 | 511 | 516 | 511 | 516 | 10,200 |
2016/12/08 | 515 | 515 | 511 | 515 | 6,800 |
2016/12/07 | 513 | 514 | 510 | 512 | 3,900 |
2016/12/06 | 514 | 514 | 512 | 512 | 6,700 |
2016/12/05 | 510 | 514 | 510 | 514 | 6,600 |
2016/12/02 | 513 | 513 | 506 | 509 | 4,000 |
2016/12/01 | 509 | 513 | 509 | 513 | 3,200 |
2016/11/30 | 512 | 512 | 508 | 509 | 4,500 |
2016/11/29 | 509 | 510 | 507 | 510 | 5,600 |
2016/11/28 | 509 | 509 | 501 | 509 | 3,200 |
2016/11/25 | 505 | 508 | 503 | 508 | 6,600 |
2016/11/24 | 502 | 506 | 502 | 505 | 4,700 |
2016/11/22 | 505 | 507 | 503 | 503 | 3,500 |
2016/11/21 | 504 | 504 | 502 | 504 | 3,600 |
2016/11/18 | 500 | 503 | 499 | 500 | 5,800 |
2016/11/17 | 502 | 502 | 499 | 499 | 3,600 |
2016/11/16 | 493 | 498 | 491 | 498 | 5,500 |
2016/11/15 | 494 | 497 | 489 | 491 | 5,100 |
2016/11/14 | 495 | 496 | 490 | 493 | 5,200 |
2016/11/11 | 494 | 495 | 491 | 491 | 2,900 |
2016/11/10 | 498 | 498 | 488 | 489 | 3,800 |
2016/11/09 | 495 | 503 | 485 | 486 | 7,600 |
2016/11/08 | 497 | 497 | 494 | 495 | 1,700 |
2016/11/07 | 497 | 497 | 489 | 492 | 4,300 |
2016/11/04 | 487 | 500 | 486 | 497 | 9,900 |
2016/11/02 | 490 | 492 | 489 | 489 | 2,300 |
2016/11/01 | 495 | 497 | 492 | 493 | 3,700 |
2016/10/31 | 503 | 503 | 494 | 495 | 4,800 |
2016/10/28 | 494 | 501 | 493 | 501 | 14,800 |
2016/10/27 | 494 | 495 | 493 | 494 | 2,200 |
2016/10/26 | 491 | 493 | 487 | 490 | 5,400 |
2016/10/25 | 493 | 494 | 489 | 494 | 4,100 |
2016/10/24 | 487 | 497 | 487 | 494 | 7,800 |
2016/10/21 | 490 | 490 | 487 | 489 | 2,700 |
2016/10/20 | 490 | 490 | 489 | 489 | 5,000 |
2016/10/19 | 486 | 490 | 486 | 490 | 6,100 |
2016/10/18 | 485 | 487 | 485 | 485 | 3,800 |
2016/10/17 | 483 | 488 | 483 | 485 | 5,200 |
2016/10/14 | 483 | 484 | 480 | 483 | 3,700 |
2016/10/13 | 485 | 487 | 483 | 483 | 3,600 |
2016/10/12 | 486 | 488 | 478 | 485 | 10,500 |
2016/10/11 | 486 | 486 | 480 | 486 | 6,400 |
2016/10/07 | 493 | 493 | 487 | 488 | 5,800 |
2016/10/06 | 491 | 498 | 489 | 489 | 7,300 |
2016/10/05 | 490 | 496 | 488 | 492 | 7,100 |
2016/10/04 | 499 | 499 | 491 | 492 | 4,100 |
2016/10/03 | 497 | 505 | 487 | 492 | 17,900 |
2016/09/30 | 510 | 512 | 504 | 507 | 10,100 |
2016/09/29 | 499 | 510 | 499 | 506 | 12,300 |
2016/09/28 | 497 | 503 | 495 | 499 | 5,300 |
2016/09/27 | 493 | 502 | 491 | 502 | 8,000 |
2016/09/26 | 499 | 500 | 494 | 498 | 4,800 |
2016/09/23 | 500 | 501 | 496 | 499 | 5,600 |
2016/09/21 | 488 | 498 | 488 | 498 | 3,800 |
2016/09/20 | 492 | 492 | 488 | 488 | 6,500 |
2016/09/16 | 490 | 490 | 487 | 489 | 3,700 |
2016/09/15 | 490 | 496 | 489 | 491 | 3,300 |
2016/09/14 | 491 | 491 | 488 | 489 | 3,200 |
2016/09/13 | 495 | 495 | 489 | 491 | 2,400 |
2016/09/12 | 489 | 496 | 489 | 495 | 2,400 |
2016/09/09 | 494 | 498 | 494 | 497 | 6,900 |
2016/09/08 | 500 | 500 | 492 | 495 | 7,300 |
2016/09/07 | 489 | 494 | 484 | 490 | 3,900 |
2016/09/06 | 492 | 495 | 482 | 489 | 8,600 |
2016/09/05 | 488 | 490 | 486 | 489 | 6,800 |
2016/09/02 | 486 | 488 | 486 | 488 | 3,500 |
2016/09/01 | 486 | 487 | 485 | 486 | 5,100 |
2016/08/31 | 497 | 497 | 482 | 486 | 8,000 |
2016/08/30 | 486 | 489 | 475 | 484 | 13,700 |
2016/08/29 | 500 | 500 | 478 | 485 | 80,300 |
2016/08/26 | 526 | 526 | 511 | 516 | 43,100 |
2016/08/25 | 525 | 525 | 516 | 522 | 11,900 |
2016/08/24 | 515 | 520 | 515 | 515 | 20,700 |
2016/08/23 | 514 | 517 | 513 | 515 | 24,400 |
2016/08/22 | 519 | 519 | 512 | 514 | 18,600 |
2016/08/19 | 514 | 516 | 513 | 516 | 8,400 |
2016/08/18 | 513 | 516 | 512 | 516 | 6,500 |
2016/08/17 | 520 | 521 | 513 | 514 | 8,000 |
2016/08/16 | 524 | 526 | 520 | 520 | 9,400 |
2016/08/15 | 525 | 527 | 520 | 524 | 9,900 |
2016/08/12 | 518 | 523 | 518 | 522 | 3,400 |
2016/08/10 | 518 | 523 | 517 | 518 | 3,100 |
2016/08/09 | 511 | 523 | 511 | 518 | 41,200 |
2016/08/08 | 511 | 515 | 509 | 513 | 22,500 |
2016/08/05 | 517 | 517 | 508 | 509 | 26,700 |
2016/08/04 | 512 | 517 | 512 | 516 | 3,200 |
2016/08/03 | 507 | 512 | 507 | 509 | 2,100 |
2016/08/02 | 516 | 519 | 507 | 507 | 8,000 |
2016/08/01 | 518 | 519 | 511 | 513 | 6,500 |
2016/07/29 | 516 | 518 | 508 | 518 | 9,100 |
2016/07/28 | 507 | 516 | 506 | 516 | 5,800 |
2016/07/27 | 510 | 512 | 505 | 510 | 5,600 |
2016/07/26 | 510 | 510 | 503 | 505 | 4,000 |
2016/07/25 | 503 | 510 | 501 | 510 | 10,300 |
2016/07/22 | 506 | 506 | 502 | 502 | 2,300 |
2016/07/21 | 508 | 508 | 500 | 501 | 11,200 |
2016/07/20 | 508 | 509 | 505 | 509 | 4,300 |
2016/07/19 | 501 | 507 | 501 | 507 | 7,200 |
2016/07/15 | 499 | 508 | 496 | 498 | 10,700 |
2016/07/14 | 499 | 503 | 498 | 498 | 6,100 |
2016/07/13 | 500 | 505 | 498 | 498 | 8,600 |
2016/07/12 | 504 | 508 | 500 | 504 | 4,700 |
2016/07/11 | 494 | 503 | 494 | 503 | 2,900 |
2016/07/08 | 506 | 506 | 492 | 492 | 6,800 |
2016/07/07 | 505 | 507 | 501 | 501 | 1,600 |
2016/07/06 | 509 | 509 | 501 | 501 | 4,700 |
2016/07/05 | 507 | 507 | 501 | 503 | 5,300 |
2016/07/04 | 503 | 505 | 502 | 504 | 3,300 |
2016/07/01 | 511 | 514 | 501 | 502 | 14,800 |
2016/06/30 | 509 | 510 | 495 | 503 | 10,800 |
2016/06/29 | 490 | 500 | 490 | 499 | 6,800 |
2016/06/28 | 479 | 492 | 479 | 489 | 3,300 |
2016/06/27 | 470 | 484 | 465 | 481 | 7,900 |
2016/06/24 | 492 | 492 | 469 | 470 | 7,200 |
2016/06/23 | 486 | 491 | 486 | 491 | 2,700 |
2016/06/22 | 481 | 484 | 481 | 483 | 1,300 |
2016/06/21 | 484 | 486 | 480 | 486 | 2,000 |
2016/06/20 | 490 | 490 | 481 | 484 | 4,400 |
2016/06/17 | 479 | 484 | 471 | 482 | 5,300 |
2016/06/16 | 494 | 494 | 481 | 481 | 8,700 |
2016/06/15 | 496 | 496 | 488 | 490 | 5,400 |
2016/06/14 | 487 | 490 | 487 | 488 | 3,600 |
2016/06/13 | 498 | 498 | 490 | 492 | 5,400 |
2016/06/10 | 501 | 501 | 493 | 498 | 7,900 |
2016/06/09 | 495 | 498 | 493 | 494 | 8,800 |
2016/06/08 | 497 | 497 | 494 | 495 | 2,200 |
2016/06/07 | 496 | 497 | 494 | 497 | 2,300 |
2016/06/06 | 497 | 497 | 493 | 496 | 3,700 |
2016/06/03 | 487 | 498 | 487 | 493 | 3,900 |
2016/06/02 | 495 | 495 | 487 | 488 | 4,200 |
2016/06/01 | 501 | 501 | 487 | 493 | 5,800 |
2016/05/31 | 498 | 500 | 487 | 490 | 12,200 |
2016/05/30 | 496 | 498 | 482 | 498 | 10,000 |
2016/05/27 | 495 | 500 | 495 | 496 | 3,800 |
2016/05/26 | 500 | 500 | 492 | 494 | 7,800 |
2016/05/25 | 504 | 504 | 494 | 498 | 4,100 |
2016/05/24 | 507 | 507 | 494 | 497 | 4,800 |
2016/05/23 | 501 | 501 | 494 | 499 | 5,000 |
2016/05/20 | 508 | 508 | 498 | 501 | 8,300 |
2016/05/19 | 502 | 503 | 496 | 501 | 5,800 |
2016/05/18 | 499 | 511 | 497 | 500 | 5,600 |
2016/05/17 | 495 | 499 | 494 | 499 | 7,500 |
2016/05/16 | 501 | 508 | 493 | 495 | 6,300 |
2016/05/13 | 504 | 507 | 500 | 500 | 7,000 |
2016/05/12 | 509 | 513 | 504 | 504 | 9,400 |
2016/05/11 | 525 | 525 | 518 | 519 | 4,100 |
2016/05/10 | 516 | 524 | 516 | 520 | 5,500 |
2016/05/09 | 514 | 528 | 514 | 517 | 5,800 |
2016/05/06 | 526 | 526 | 502 | 515 | 6,200 |
2016/05/02 | 503 | 514 | 501 | 511 | 8,300 |
2016/04/28 | 532 | 532 | 517 | 521 | 14,100 |
2016/04/27 | 535 | 535 | 516 | 529 | 25,000 |
2016/04/26 | 536 | 538 | 530 | 535 | 7,000 |
2016/04/25 | 538 | 538 | 530 | 536 | 6,800 |
2016/04/22 | 539 | 543 | 535 | 539 | 3,400 |
2016/04/21 | 536 | 545 | 535 | 541 | 4,500 |
2016/04/20 | 536 | 540 | 533 | 534 | 10,200 |
2016/04/19 | 545 | 545 | 533 | 537 | 4,000 |
2016/04/18 | 530 | 547 | 529 | 537 | 5,900 |
2016/04/15 | 547 | 554 | 531 | 540 | 8,300 |
2016/04/14 | 550 | 554 | 547 | 553 | 5,400 |
2016/04/13 | 540 | 546 | 540 | 540 | 3,200 |
2016/04/12 | 542 | 548 | 540 | 540 | 10,200 |
2016/04/11 | 550 | 556 | 537 | 552 | 3,600 |
2016/04/08 | 537 | 559 | 537 | 554 | 5,800 |
2016/04/07 | 540 | 565 | 540 | 549 | 4,000 |
2016/04/06 | 542 | 558 | 539 | 546 | 5,800 |
2016/04/05 | 568 | 568 | 541 | 554 | 8,300 |
2016/04/04 | 560 | 560 | 550 | 559 | 5,700 |
2016/04/01 | 567 | 567 | 527 | 539 | 17,500 |
2016/03/31 | 575 | 580 | 563 | 569 | 18,200 |
2016/03/30 | 562 | 570 | 562 | 569 | 8,100 |
2016/03/29 | 559 | 563 | 550 | 562 | 8,100 |
2016/03/28 | 544 | 557 | 536 | 557 | 12,100 |
2016/03/25 | 545 | 545 | 537 | 537 | 2,400 |
2016/03/24 | 539 | 547 | 535 | 538 | 2,500 |
2016/03/23 | 550 | 550 | 537 | 540 | 2,000 |
2016/03/22 | 543 | 550 | 532 | 546 | 13,100 |
2016/03/18 | 533 | 538 | 526 | 531 | 2,700 |
2016/03/17 | 533 | 533 | 523 | 530 | 5,800 |
2016/03/16 | 534 | 536 | 523 | 523 | 6,800 |
2016/03/15 | 518 | 537 | 518 | 536 | 4,800 |
2016/03/14 | 512 | 524 | 512 | 518 | 3,900 |
2016/03/11 | 512 | 513 | 496 | 512 | 10,500 |
2016/03/10 | 509 | 528 | 487 | 514 | 8,600 |
2016/03/09 | 507 | 520 | 501 | 501 | 3,800 |
2016/03/08 | 522 | 522 | 502 | 509 | 6,800 |
2016/03/07 | 525 | 530 | 519 | 522 | 6,400 |
2016/03/04 | 518 | 527 | 516 | 526 | 1,800 |
2016/03/03 | 507 | 527 | 507 | 520 | 6,700 |
2016/03/02 | 524 | 535 | 505 | 507 | 6,900 |
2016/03/01 | 496 | 522 | 496 | 506 | 7,100 |
2016/02/29 | 528 | 528 | 496 | 496 | 6,800 |
2016/02/26 | 500 | 519 | 500 | 513 | 5,100 |
2016/02/25 | 500 | 510 | 500 | 502 | 5,600 |
2016/02/24 | 500 | 510 | 485 | 491 | 8,400 |
2016/02/23 | 493 | 504 | 478 | 480 | 7,900 |
2016/02/22 | 494 | 494 | 473 | 485 | 12,400 |
2016/02/19 | 475 | 481 | 472 | 478 | 2,400 |
2016/02/18 | 470 | 485 | 470 | 475 | 4,700 |
2016/02/17 | 466 | 514 | 458 | 468 | 4,700 |
2016/02/16 | 454 | 472 | 453 | 466 | 6,600 |
2016/02/15 | 463 | 482 | 458 | 460 | 6,600 |
2016/02/12 | 470 | 475 | 463 | 463 | 6,900 |
2016/02/10 | 504 | 504 | 480 | 502 | 1,900 |
2016/02/09 | 505 | 520 | 500 | 505 | 4,100 |
2016/02/08 | 517 | 528 | 515 | 520 | 3,600 |
2016/02/05 | 538 | 538 | 527 | 527 | 2,700 |
2016/02/04 | 525 | 531 | 515 | 518 | 2,700 |
2016/02/03 | 558 | 558 | 515 | 520 | 6,600 |
2016/02/02 | 555 | 555 | 534 | 536 | 2,800 |
2016/02/01 | 523 | 550 | 523 | 550 | 5,400 |
2016/01/29 | 523 | 529 | 518 | 529 | 7,900 |
2016/01/28 | 523 | 523 | 515 | 515 | 3,300 |
2016/01/27 | 502 | 523 | 502 | 522 | 3,900 |
2016/01/26 | 500 | 502 | 491 | 499 | 6,300 |
2016/01/25 | 495 | 513 | 494 | 503 | 3,900 |
2016/01/22 | 483 | 499 | 460 | 493 | 32,500 |
2016/01/21 | 510 | 523 | 491 | 491 | 7,100 |
2016/01/20 | 545 | 545 | 511 | 513 | 5,400 |
2016/01/19 | 520 | 538 | 516 | 538 | 1,500 |
2016/01/18 | 521 | 534 | 521 | 524 | 3,900 |
2016/01/15 | 530 | 541 | 521 | 529 | 5,600 |
2016/01/14 | 533 | 533 | 522 | 528 | 6,200 |
2016/01/13 | 524 | 547 | 524 | 534 | 5,000 |
2016/01/12 | 542 | 543 | 522 | 522 | 7,000 |
2016/01/08 | 547 | 558 | 545 | 547 | 3,900 |
2016/01/07 | 554 | 562 | 550 | 552 | 2,200 |
2016/01/06 | 550 | 560 | 550 | 554 | 2,500 |
2016/01/05 | 566 | 566 | 552 | 555 | 3,000 |
2016/01/04 | 565 | 567 | 553 | 556 | 3,200 |