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 |
---|---|---|---|---|---|
2017/12/29 | 587 | 589 | 583 | 588 | 12,500 |
2017/12/28 | 586 | 589 | 579 | 583 | 13,800 |
2017/12/27 | 579 | 586 | 575 | 586 | 12,100 |
2017/12/26 | 580 | 580 | 571 | 577 | 18,100 |
2017/12/25 | 586 | 586 | 578 | 581 | 12,800 |
2017/12/22 | 588 | 588 | 585 | 586 | 5,600 |
2017/12/21 | 589 | 589 | 585 | 588 | 3,200 |
2017/12/20 | 590 | 591 | 586 | 589 | 14,400 |
2017/12/19 | 584 | 590 | 584 | 589 | 12,900 |
2017/12/18 | 584 | 585 | 581 | 585 | 10,800 |
2017/12/15 | 591 | 591 | 581 | 581 | 17,200 |
2017/12/14 | 591 | 592 | 587 | 592 | 17,300 |
2017/12/13 | 587 | 592 | 587 | 590 | 7,100 |
2017/12/12 | 590 | 591 | 587 | 590 | 5,500 |
2017/12/11 | 584 | 590 | 584 | 590 | 6,700 |
2017/12/08 | 588 | 594 | 584 | 586 | 20,400 |
2017/12/07 | 594 | 601 | 592 | 592 | 7,100 |
2017/12/06 | 586 | 602 | 586 | 597 | 26,300 |
2017/12/05 | 587 | 589 | 585 | 585 | 8,600 |
2017/12/04 | 590 | 593 | 588 | 589 | 8,100 |
2017/12/01 | 588 | 593 | 588 | 590 | 9,600 |
2017/11/30 | 587 | 593 | 586 | 591 | 14,500 |
2017/11/29 | 597 | 598 | 591 | 592 | 5,600 |
2017/11/28 | 591 | 605 | 583 | 597 | 34,500 |
2017/11/27 | 581 | 591 | 581 | 591 | 26,900 |
2017/11/24 | 573 | 580 | 572 | 579 | 9,900 |
2017/11/22 | 570 | 575 | 570 | 575 | 11,800 |
2017/11/21 | 569 | 570 | 565 | 570 | 7,200 |
2017/11/20 | 569 | 571 | 563 | 565 | 14,800 |
2017/11/17 | 573 | 575 | 565 | 570 | 15,900 |
2017/11/16 | 570 | 578 | 568 | 572 | 10,000 |
2017/11/15 | 573 | 576 | 562 | 574 | 27,900 |
2017/11/14 | 577 | 580 | 573 | 575 | 5,900 |
2017/11/13 | 580 | 580 | 576 | 580 | 5,600 |
2017/11/10 | 580 | 584 | 572 | 580 | 15,500 |
2017/11/09 | 592 | 592 | 583 | 587 | 15,400 |
2017/11/08 | 590 | 590 | 584 | 588 | 8,500 |
2017/11/07 | 582 | 592 | 582 | 589 | 18,000 |
2017/11/06 | 588 | 589 | 580 | 585 | 16,800 |
2017/11/02 | 585 | 588 | 580 | 587 | 20,200 |
2017/11/01 | 585 | 591 | 583 | 588 | 21,600 |
2017/10/31 | 586 | 586 | 581 | 585 | 11,000 |
2017/10/30 | 580 | 588 | 578 | 588 | 28,300 |
2017/10/27 | 579 | 584 | 578 | 578 | 19,000 |
2017/10/26 | 582 | 584 | 578 | 581 | 13,900 |
2017/10/25 | 583 | 587 | 582 | 586 | 11,500 |
2017/10/24 | 580 | 586 | 580 | 586 | 11,100 |
2017/10/23 | 575 | 582 | 575 | 582 | 8,900 |
2017/10/20 | 574 | 576 | 572 | 575 | 15,800 |
2017/10/19 | 582 | 582 | 575 | 575 | 16,100 |
2017/10/18 | 583 | 583 | 577 | 579 | 24,700 |
2017/10/17 | 590 | 590 | 583 | 586 | 10,200 |
2017/10/16 | 587 | 592 | 583 | 591 | 35,500 |
2017/10/13 | 572 | 583 | 572 | 582 | 33,400 |
2017/10/12 | 576 | 579 | 573 | 574 | 23,300 |
2017/10/11 | 578 | 580 | 575 | 575 | 15,400 |
2017/10/10 | 579 | 581 | 576 | 578 | 21,500 |
2017/10/06 | 591 | 591 | 573 | 579 | 72,100 |
2017/10/05 | 594 | 594 | 590 | 592 | 21,100 |
2017/10/04 | 599 | 599 | 591 | 595 | 63,800 |
2017/10/03 | 603 | 610 | 598 | 599 | 59,100 |
2017/10/02 | 622 | 622 | 594 | 603 | 149,700 |
2017/09/29 | 654 | 660 | 630 | 639 | 74,500 |
2017/09/28 | 664 | 666 | 651 | 651 | 36,400 |
2017/09/27 | 658 | 663 | 652 | 657 | 26,900 |
2017/09/26 | 646 | 659 | 639 | 657 | 29,700 |
2017/09/25 | 630 | 648 | 630 | 643 | 36,700 |
2017/09/22 | 625 | 633 | 620 | 630 | 24,900 |
2017/09/21 | 640 | 640 | 627 | 629 | 22,700 |
2017/09/20 | 646 | 649 | 630 | 633 | 48,700 |
2017/09/19 | 634 | 647 | 630 | 644 | 54,900 |
2017/09/15 | 611 | 636 | 608 | 624 | 67,800 |
2017/09/14 | 628 | 628 | 605 | 611 | 58,600 |
2017/09/13 | 618 | 633 | 617 | 618 | 65,000 |
2017/09/12 | 618 | 618 | 605 | 607 | 55,600 |
2017/09/11 | 621 | 625 | 617 | 617 | 26,700 |
2017/09/08 | 608 | 619 | 601 | 618 | 66,600 |
2017/09/07 | 627 | 632 | 610 | 614 | 65,800 |
2017/09/06 | 619 | 636 | 619 | 620 | 86,000 |
2017/09/05 | 680 | 683 | 633 | 634 | 204,100 |
2017/09/04 | 712 | 731 | 680 | 689 | 267,600 |
2017/09/01 | 790 | 798 | 706 | 707 | 1,012,100 |
2017/08/31 | 867 | 882 | 822 | 848 | 707,800 |
2017/08/30 | 642 | 732 | 641 | 732 | 143,300 |
2017/08/29 | 627 | 645 | 622 | 632 | 112,700 |
2017/08/28 | 666 | 675 | 662 | 675 | 56,400 |
2017/08/25 | 663 | 671 | 662 | 668 | 9,900 |
2017/08/24 | 668 | 670 | 663 | 663 | 14,300 |
2017/08/23 | 674 | 674 | 664 | 669 | 20,600 |
2017/08/22 | 669 | 673 | 663 | 669 | 14,800 |
2017/08/21 | 663 | 679 | 663 | 672 | 26,500 |
2017/08/18 | 668 | 669 | 659 | 662 | 20,800 |
2017/08/17 | 665 | 665 | 662 | 664 | 48,300 |
2017/08/16 | 659 | 664 | 658 | 663 | 6,600 |
2017/08/15 | 661 | 663 | 655 | 659 | 14,100 |
2017/08/14 | 656 | 657 | 653 | 655 | 16,400 |
2017/08/10 | 663 | 663 | 657 | 660 | 14,800 |
2017/08/09 | 667 | 668 | 661 | 665 | 11,700 |
2017/08/08 | 666 | 669 | 666 | 669 | 6,800 |
2017/08/07 | 665 | 670 | 665 | 666 | 7,800 |
2017/08/04 | 666 | 669 | 660 | 666 | 11,600 |
2017/08/03 | 665 | 670 | 661 | 666 | 12,700 |
2017/08/02 | 671 | 671 | 664 | 666 | 14,200 |
2017/08/01 | 675 | 676 | 668 | 671 | 13,000 |
2017/07/31 | 675 | 676 | 670 | 675 | 11,300 |
2017/07/28 | 656 | 674 | 656 | 671 | 12,600 |
2017/07/27 | 678 | 680 | 653 | 654 | 29,600 |
2017/07/26 | 676 | 678 | 674 | 677 | 15,600 |
2017/07/25 | 672 | 672 | 667 | 672 | 6,900 |
2017/07/24 | 665 | 672 | 657 | 670 | 24,400 |
2017/07/21 | 660 | 661 | 652 | 653 | 27,900 |
2017/07/20 | 664 | 665 | 661 | 662 | 32,800 |
2017/07/19 | 669 | 669 | 662 | 663 | 25,500 |
2017/07/18 | 663 | 670 | 662 | 666 | 13,000 |
2017/07/14 | 670 | 670 | 663 | 663 | 7,100 |
2017/07/13 | 666 | 674 | 658 | 668 | 15,000 |
2017/07/12 | 664 | 664 | 654 | 656 | 11,100 |
2017/07/11 | 655 | 659 | 651 | 654 | 12,100 |
2017/07/10 | 648 | 651 | 646 | 648 | 10,500 |
2017/07/07 | 632 | 645 | 632 | 641 | 15,600 |
2017/07/06 | 629 | 635 | 629 | 631 | 6,600 |
2017/07/05 | 619 | 631 | 619 | 627 | 11,800 |
2017/07/04 | 644 | 645 | 613 | 619 | 29,700 |
2017/07/03 | 621 | 638 | 602 | 634 | 62,100 |
2017/06/30 | 657 | 685 | 654 | 667 | 42,400 |
2017/06/29 | 657 | 665 | 653 | 665 | 25,400 |
2017/06/28 | 640 | 653 | 640 | 649 | 25,800 |
2017/06/27 | 634 | 639 | 634 | 639 | 4,900 |
2017/06/26 | 636 | 637 | 632 | 634 | 6,100 |
2017/06/23 | 630 | 637 | 619 | 636 | 6,300 |
2017/06/22 | 630 | 635 | 630 | 630 | 7,800 |
2017/06/21 | 634 | 639 | 632 | 632 | 11,000 |
2017/06/20 | 633 | 637 | 631 | 633 | 19,100 |
2017/06/19 | 620 | 631 | 620 | 629 | 11,900 |
2017/06/16 | 611 | 623 | 611 | 620 | 10,700 |
2017/06/15 | 616 | 616 | 611 | 615 | 5,500 |
2017/06/14 | 611 | 615 | 611 | 611 | 3,400 |
2017/06/13 | 606 | 611 | 605 | 609 | 4,300 |
2017/06/12 | 610 | 610 | 604 | 606 | 4,000 |
2017/06/09 | 608 | 609 | 602 | 606 | 7,200 |
2017/06/08 | 606 | 608 | 602 | 608 | 6,500 |
2017/06/07 | 604 | 608 | 603 | 607 | 6,500 |
2017/06/06 | 608 | 611 | 605 | 606 | 11,300 |
2017/06/05 | 609 | 610 | 607 | 607 | 8,100 |
2017/06/02 | 602 | 609 | 602 | 606 | 11,700 |
2017/06/01 | 601 | 604 | 597 | 602 | 25,700 |
2017/05/31 | 584 | 600 | 583 | 597 | 33,200 |
2017/05/30 | 577 | 582 | 577 | 582 | 5,100 |
2017/05/29 | 577 | 578 | 575 | 577 | 5,800 |
2017/05/26 | 573 | 573 | 568 | 569 | 3,400 |
2017/05/25 | 569 | 572 | 563 | 569 | 7,000 |
2017/05/24 | 570 | 571 | 567 | 569 | 5,000 |
2017/05/23 | 571 | 575 | 570 | 571 | 2,800 |
2017/05/22 | 578 | 578 | 572 | 572 | 12,600 |
2017/05/19 | 570 | 574 | 570 | 572 | 7,300 |
2017/05/18 | 562 | 572 | 560 | 571 | 7,800 |
2017/05/17 | 570 | 573 | 561 | 567 | 24,900 |
2017/05/16 | 560 | 560 | 555 | 557 | 4,000 |
2017/05/15 | 560 | 560 | 557 | 557 | 5,400 |
2017/05/12 | 558 | 560 | 556 | 559 | 9,400 |
2017/05/11 | 555 | 559 | 555 | 558 | 11,400 |
2017/05/10 | 555 | 555 | 551 | 553 | 4,200 |
2017/05/09 | 553 | 555 | 552 | 555 | 8,700 |
2017/05/08 | 553 | 554 | 550 | 552 | 9,700 |
2017/05/02 | 550 | 550 | 546 | 549 | 3,300 |
2017/05/01 | 548 | 550 | 546 | 548 | 5,000 |
2017/04/28 | 550 | 550 | 547 | 548 | 4,200 |
2017/04/27 | 552 | 553 | 549 | 553 | 4,300 |
2017/04/26 | 546 | 550 | 546 | 550 | 6,800 |
2017/04/25 | 545 | 551 | 545 | 549 | 8,500 |
2017/04/24 | 545 | 546 | 540 | 544 | 3,400 |
2017/04/21 | 548 | 548 | 538 | 544 | 5,500 |
2017/04/20 | 540 | 555 | 537 | 545 | 18,600 |
2017/04/19 | 535 | 540 | 535 | 536 | 5,100 |
2017/04/18 | 530 | 536 | 530 | 533 | 4,600 |
2017/04/17 | 525 | 531 | 525 | 530 | 4,000 |
2017/04/14 | 530 | 531 | 528 | 528 | 2,600 |
2017/04/13 | 530 | 531 | 527 | 530 | 4,600 |
2017/04/12 | 534 | 539 | 528 | 532 | 4,000 |
2017/04/11 | 539 | 540 | 533 | 534 | 5,800 |
2017/04/10 | 531 | 539 | 531 | 533 | 1,900 |
2017/04/07 | 531 | 534 | 526 | 531 | 5,400 |
2017/04/06 | 541 | 541 | 526 | 531 | 14,000 |
2017/04/05 | 547 | 547 | 540 | 541 | 7,100 |
2017/04/04 | 547 | 550 | 540 | 548 | 18,500 |
2017/04/03 | 565 | 567 | 541 | 541 | 69,100 |
2017/03/31 | 549 | 549 | 532 | 535 | 18,400 |
2017/03/30 | 539 | 549 | 535 | 549 | 13,900 |
2017/03/29 | 538 | 548 | 536 | 545 | 12,000 |
2017/03/28 | 547 | 547 | 523 | 533 | 15,800 |
2017/03/27 | 539 | 541 | 538 | 538 | 2,400 |
2017/03/24 | 532 | 548 | 532 | 539 | 6,800 |
2017/03/23 | 538 | 545 | 538 | 540 | 6,800 |
2017/03/22 | 544 | 549 | 537 | 538 | 8,600 |
2017/03/21 | 553 | 554 | 550 | 551 | 5,700 |
2017/03/17 | 552 | 553 | 548 | 553 | 5,500 |
2017/03/16 | 550 | 550 | 547 | 548 | 4,200 |
2017/03/15 | 553 | 553 | 546 | 550 | 2,400 |
2017/03/14 | 552 | 552 | 546 | 548 | 5,400 |
2017/03/13 | 543 | 552 | 543 | 549 | 3,400 |
2017/03/10 | 540 | 542 | 538 | 542 | 12,200 |
2017/03/09 | 541 | 544 | 537 | 537 | 8,100 |
2017/03/08 | 544 | 544 | 541 | 542 | 4,600 |
2017/03/07 | 549 | 550 | 544 | 544 | 3,600 |
2017/03/06 | 545 | 555 | 545 | 549 | 3,300 |
2017/03/03 | 558 | 558 | 554 | 555 | 3,500 |
2017/03/02 | 556 | 559 | 552 | 559 | 7,200 |
2017/03/01 | 553 | 555 | 549 | 555 | 3,000 |
2017/02/28 | 552 | 553 | 550 | 552 | 8,200 |
2017/02/27 | 546 | 551 | 546 | 551 | 5,300 |
2017/02/24 | 546 | 550 | 546 | 549 | 4,100 |
2017/02/23 | 549 | 549 | 544 | 547 | 3,400 |
2017/02/22 | 549 | 549 | 545 | 548 | 5,000 |
2017/02/21 | 549 | 549 | 547 | 548 | 2,300 |
2017/02/20 | 552 | 552 | 548 | 549 | 3,100 |
2017/02/17 | 545 | 550 | 545 | 549 | 3,800 |
2017/02/16 | 549 | 549 | 545 | 545 | 3,300 |
2017/02/15 | 549 | 552 | 548 | 549 | 3,700 |
2017/02/14 | 549 | 549 | 545 | 545 | 1,900 |
2017/02/13 | 540 | 540 | 539 | 540 | 4,600 |
2017/02/10 | 540 | 540 | 539 | 540 | 5,600 |
2017/02/09 | 535 | 540 | 535 | 540 | 4,000 |
2017/02/08 | 534 | 537 | 534 | 536 | 5,300 |
2017/02/07 | 535 | 535 | 530 | 533 | 5,600 |
2017/02/06 | 532 | 535 | 530 | 535 | 8,200 |
2017/02/03 | 531 | 537 | 531 | 535 | 3,900 |
2017/02/02 | 540 | 540 | 532 | 536 | 3,200 |
2017/02/01 | 534 | 539 | 530 | 539 | 3,200 |
2017/01/31 | 537 | 539 | 526 | 531 | 12,800 |
2017/01/30 | 539 | 540 | 537 | 539 | 5,400 |
2017/01/27 | 540 | 540 | 531 | 539 | 5,300 |
2017/01/26 | 540 | 540 | 536 | 539 | 4,600 |
2017/01/25 | 540 | 540 | 535 | 539 | 1,500 |
2017/01/24 | 547 | 548 | 530 | 539 | 3,900 |
2017/01/23 | 537 | 550 | 537 | 542 | 1,600 |
2017/01/20 | 537 | 539 | 533 | 539 | 5,900 |
2017/01/19 | 544 | 544 | 536 | 537 | 5,300 |
2017/01/18 | 550 | 550 | 539 | 539 | 4,700 |
2017/01/17 | 555 | 555 | 548 | 549 | 3,400 |
2017/01/16 | 551 | 555 | 550 | 555 | 4,800 |
2017/01/13 | 557 | 560 | 556 | 557 | 4,100 |
2017/01/12 | 556 | 557 | 551 | 557 | 7,800 |
2017/01/11 | 564 | 564 | 557 | 560 | 4,700 |
2017/01/10 | 560 | 564 | 556 | 563 | 5,400 |
2017/01/06 | 552 | 559 | 550 | 559 | 7,400 |
2017/01/05 | 550 | 564 | 548 | 562 | 8,700 |
2017/01/04 | 543 | 548 | 532 | 548 | 9,200 |