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 |
---|---|---|---|---|---|
2019/12/30 | 485 | 489 | 484 | 484 | 9,000 |
2019/12/27 | 488 | 488 | 485 | 488 | 6,400 |
2019/12/26 | 482 | 487 | 482 | 485 | 8,400 |
2019/12/25 | 483 | 483 | 481 | 483 | 3,600 |
2019/12/24 | 484 | 485 | 481 | 484 | 15,600 |
2019/12/23 | 485 | 485 | 481 | 483 | 7,700 |
2019/12/20 | 486 | 488 | 483 | 486 | 10,900 |
2019/12/19 | 487 | 489 | 484 | 486 | 6,000 |
2019/12/18 | 489 | 489 | 484 | 487 | 10,600 |
2019/12/17 | 487 | 488 | 485 | 488 | 3,600 |
2019/12/16 | 482 | 486 | 482 | 485 | 3,600 |
2019/12/13 | 496 | 496 | 484 | 484 | 17,100 |
2019/12/12 | 487 | 487 | 480 | 483 | 5,200 |
2019/12/11 | 482 | 487 | 482 | 486 | 5,600 |
2019/12/10 | 481 | 485 | 477 | 480 | 12,800 |
2019/12/09 | 482 | 483 | 480 | 481 | 5,700 |
2019/12/06 | 483 | 485 | 481 | 481 | 3,900 |
2019/12/05 | 488 | 488 | 480 | 483 | 11,400 |
2019/12/04 | 487 | 487 | 485 | 485 | 3,700 |
2019/12/03 | 488 | 488 | 482 | 484 | 10,600 |
2019/12/02 | 486 | 490 | 486 | 488 | 8,200 |
2019/11/29 | 489 | 489 | 487 | 488 | 3,200 |
2019/11/28 | 488 | 489 | 485 | 489 | 7,900 |
2019/11/27 | 491 | 491 | 488 | 488 | 3,900 |
2019/11/26 | 490 | 491 | 487 | 487 | 4,000 |
2019/11/25 | 486 | 492 | 486 | 492 | 5,500 |
2019/11/22 | 488 | 492 | 487 | 490 | 7,200 |
2019/11/21 | 480 | 487 | 480 | 487 | 3,700 |
2019/11/20 | 481 | 487 | 481 | 484 | 10,600 |
2019/11/19 | 480 | 482 | 478 | 478 | 13,500 |
2019/11/18 | 488 | 488 | 481 | 481 | 2,500 |
2019/11/15 | 490 | 490 | 480 | 481 | 7,800 |
2019/11/14 | 488 | 488 | 484 | 484 | 5,200 |
2019/11/13 | 491 | 491 | 486 | 490 | 3,800 |
2019/11/12 | 488 | 491 | 488 | 490 | 5,300 |
2019/11/11 | 487 | 488 | 486 | 488 | 4,000 |
2019/11/08 | 490 | 490 | 487 | 487 | 5,100 |
2019/11/07 | 488 | 489 | 487 | 488 | 3,400 |
2019/11/06 | 490 | 490 | 485 | 486 | 4,900 |
2019/11/05 | 490 | 491 | 485 | 485 | 8,600 |
2019/11/01 | 488 | 489 | 486 | 488 | 2,200 |
2019/10/31 | 489 | 490 | 484 | 488 | 7,100 |
2019/10/30 | 489 | 494 | 481 | 481 | 15,600 |
2019/10/29 | 491 | 493 | 488 | 489 | 6,400 |
2019/10/28 | 490 | 491 | 489 | 491 | 4,800 |
2019/10/25 | 491 | 492 | 490 | 490 | 2,400 |
2019/10/24 | 494 | 494 | 490 | 490 | 2,800 |
2019/10/23 | 494 | 494 | 491 | 491 | 2,100 |
2019/10/21 | 493 | 494 | 490 | 494 | 4,700 |
2019/10/18 | 495 | 496 | 489 | 489 | 10,700 |
2019/10/17 | 492 | 494 | 491 | 492 | 3,900 |
2019/10/16 | 489 | 494 | 489 | 492 | 8,300 |
2019/10/15 | 489 | 492 | 481 | 488 | 12,200 |
2019/10/11 | 496 | 497 | 488 | 488 | 5,100 |
2019/10/10 | 494 | 494 | 490 | 492 | 3,400 |
2019/10/09 | 496 | 496 | 491 | 494 | 3,000 |
2019/10/08 | 498 | 498 | 492 | 495 | 9,800 |
2019/10/07 | 495 | 498 | 487 | 497 | 28,700 |
2019/10/04 | 509 | 516 | 509 | 509 | 27,100 |
2019/10/03 | 510 | 514 | 507 | 509 | 15,100 |
2019/10/02 | 502 | 509 | 500 | 506 | 14,800 |
2019/10/01 | 496 | 500 | 496 | 500 | 5,500 |
2019/09/30 | 496 | 497 | 491 | 492 | 7,300 |
2019/09/27 | 500 | 501 | 494 | 501 | 8,000 |
2019/09/26 | 500 | 500 | 495 | 500 | 8,800 |
2019/09/25 | 505 | 505 | 496 | 497 | 4,700 |
2019/09/24 | 500 | 502 | 499 | 502 | 5,900 |
2019/09/20 | 499 | 499 | 496 | 499 | 7,700 |
2019/09/19 | 498 | 499 | 492 | 499 | 13,500 |
2019/09/18 | 498 | 498 | 495 | 498 | 3,800 |
2019/09/17 | 493 | 497 | 491 | 497 | 8,600 |
2019/09/13 | 490 | 498 | 489 | 496 | 15,300 |
2019/09/12 | 491 | 494 | 486 | 489 | 9,800 |
2019/09/11 | 493 | 494 | 487 | 491 | 9,600 |
2019/09/10 | 488 | 494 | 488 | 488 | 4,200 |
2019/09/09 | 493 | 495 | 490 | 492 | 5,900 |
2019/09/06 | 490 | 495 | 488 | 490 | 17,500 |
2019/09/05 | 481 | 487 | 481 | 487 | 9,400 |
2019/09/04 | 487 | 490 | 478 | 478 | 9,800 |
2019/09/03 | 483 | 486 | 478 | 486 | 7,100 |
2019/09/02 | 490 | 490 | 479 | 481 | 9,800 |
2019/08/30 | 496 | 498 | 476 | 492 | 29,300 |
2019/08/29 | 500 | 502 | 494 | 495 | 80,400 |
2019/08/28 | 533 | 538 | 530 | 535 | 43,800 |
2019/08/27 | 535 | 537 | 533 | 534 | 17,600 |
2019/08/26 | 530 | 539 | 529 | 536 | 17,200 |
2019/08/23 | 536 | 538 | 533 | 533 | 16,200 |
2019/08/22 | 539 | 539 | 536 | 538 | 6,300 |
2019/08/21 | 535 | 539 | 532 | 539 | 12,200 |
2019/08/20 | 533 | 536 | 532 | 534 | 11,000 |
2019/08/19 | 541 | 541 | 536 | 536 | 20,500 |
2019/08/16 | 536 | 539 | 535 | 537 | 13,200 |
2019/08/15 | 533 | 534 | 532 | 534 | 6,300 |
2019/08/14 | 536 | 536 | 531 | 535 | 12,700 |
2019/08/13 | 531 | 535 | 531 | 534 | 10,800 |
2019/08/09 | 533 | 533 | 529 | 531 | 10,500 |
2019/08/08 | 527 | 534 | 527 | 529 | 11,000 |
2019/08/07 | 529 | 529 | 525 | 526 | 8,200 |
2019/08/06 | 514 | 526 | 510 | 525 | 17,000 |
2019/08/05 | 525 | 525 | 517 | 519 | 12,200 |
2019/08/02 | 520 | 525 | 520 | 523 | 14,700 |
2019/08/01 | 526 | 526 | 524 | 525 | 16,200 |
2019/07/31 | 527 | 528 | 524 | 524 | 11,300 |
2019/07/30 | 529 | 529 | 526 | 529 | 10,600 |
2019/07/29 | 527 | 529 | 526 | 529 | 8,100 |
2019/07/26 | 527 | 528 | 525 | 526 | 1,800 |
2019/07/25 | 527 | 528 | 524 | 527 | 3,600 |
2019/07/24 | 526 | 527 | 525 | 527 | 7,300 |
2019/07/23 | 523 | 526 | 522 | 526 | 5,900 |
2019/07/22 | 522 | 522 | 519 | 521 | 8,400 |
2019/07/19 | 512 | 521 | 508 | 518 | 17,000 |
2019/07/18 | 522 | 523 | 507 | 511 | 25,300 |
2019/07/17 | 524 | 526 | 521 | 521 | 7,700 |
2019/07/16 | 525 | 527 | 523 | 523 | 4,900 |
2019/07/12 | 525 | 525 | 522 | 525 | 3,900 |
2019/07/11 | 533 | 533 | 520 | 521 | 20,200 |
2019/07/10 | 528 | 530 | 527 | 528 | 9,100 |
2019/07/09 | 522 | 528 | 522 | 528 | 7,200 |
2019/07/08 | 526 | 528 | 522 | 522 | 8,900 |
2019/07/05 | 522 | 526 | 520 | 525 | 20,000 |
2019/07/04 | 521 | 523 | 519 | 523 | 12,500 |
2019/07/03 | 517 | 521 | 517 | 520 | 10,700 |
2019/07/02 | 516 | 521 | 516 | 521 | 11,100 |
2019/07/01 | 521 | 524 | 516 | 516 | 25,500 |
2019/06/28 | 540 | 540 | 514 | 519 | 80,700 |
2019/06/27 | 539 | 552 | 529 | 546 | 68,900 |
2019/06/26 | 526 | 544 | 525 | 540 | 41,600 |
2019/06/25 | 521 | 527 | 519 | 527 | 32,400 |
2019/06/24 | 513 | 518 | 513 | 518 | 23,100 |
2019/06/21 | 513 | 513 | 508 | 509 | 57,500 |
2019/06/20 | 505 | 513 | 505 | 513 | 25,500 |
2019/06/19 | 504 | 505 | 500 | 503 | 12,400 |
2019/06/18 | 501 | 504 | 496 | 499 | 12,300 |
2019/06/17 | 502 | 504 | 500 | 501 | 19,100 |
2019/06/14 | 503 | 504 | 498 | 501 | 21,700 |
2019/06/13 | 502 | 502 | 498 | 502 | 20,100 |
2019/06/12 | 504 | 504 | 495 | 499 | 17,800 |
2019/06/11 | 505 | 505 | 499 | 505 | 9,600 |
2019/06/10 | 498 | 504 | 498 | 504 | 11,800 |
2019/06/07 | 503 | 503 | 496 | 498 | 7,000 |
2019/06/06 | 500 | 503 | 498 | 498 | 8,100 |
2019/06/05 | 499 | 502 | 493 | 501 | 6,000 |
2019/06/04 | 494 | 502 | 493 | 499 | 7,500 |
2019/06/03 | 500 | 502 | 492 | 495 | 13,000 |
2019/05/31 | 503 | 504 | 497 | 499 | 11,500 |
2019/05/30 | 502 | 505 | 497 | 505 | 12,800 |
2019/05/29 | 501 | 504 | 500 | 502 | 5,300 |
2019/05/28 | 503 | 505 | 503 | 503 | 7,200 |
2019/05/27 | 501 | 505 | 499 | 505 | 22,000 |
2019/05/24 | 497 | 500 | 495 | 500 | 9,300 |
2019/05/23 | 493 | 499 | 493 | 498 | 4,100 |
2019/05/22 | 499 | 499 | 493 | 493 | 6,800 |
2019/05/21 | 498 | 499 | 494 | 499 | 7,800 |
2019/05/20 | 490 | 501 | 490 | 498 | 20,200 |
2019/05/17 | 485 | 486 | 481 | 486 | 22,700 |
2019/05/16 | 482 | 485 | 480 | 485 | 6,300 |
2019/05/15 | 476 | 479 | 473 | 479 | 4,700 |
2019/05/14 | 465 | 477 | 462 | 472 | 8,200 |
2019/05/13 | 477 | 481 | 477 | 479 | 3,500 |
2019/05/10 | 471 | 477 | 471 | 474 | 6,000 |
2019/05/09 | 480 | 480 | 471 | 471 | 4,900 |
2019/05/08 | 479 | 479 | 470 | 471 | 4,800 |
2019/05/07 | 483 | 483 | 477 | 477 | 6,400 |
2019/04/26 | 468 | 484 | 468 | 480 | 7,600 |
2019/04/25 | 473 | 476 | 466 | 467 | 11,500 |
2019/04/24 | 477 | 477 | 469 | 469 | 8,500 |
2019/04/23 | 471 | 479 | 469 | 470 | 6,000 |
2019/04/22 | 471 | 478 | 470 | 472 | 8,800 |
2019/04/19 | 476 | 480 | 474 | 478 | 6,800 |
2019/04/18 | 484 | 484 | 476 | 476 | 8,400 |
2019/04/17 | 483 | 485 | 481 | 484 | 6,700 |
2019/04/16 | 490 | 490 | 482 | 482 | 8,000 |
2019/04/15 | 488 | 491 | 488 | 490 | 6,200 |
2019/04/12 | 491 | 492 | 486 | 488 | 7,200 |
2019/04/11 | 485 | 491 | 482 | 485 | 7,300 |
2019/04/10 | 493 | 493 | 485 | 485 | 5,400 |
2019/04/09 | 487 | 493 | 485 | 493 | 7,000 |
2019/04/08 | 481 | 487 | 477 | 486 | 9,500 |
2019/04/05 | 480 | 484 | 480 | 483 | 6,200 |
2019/04/04 | 481 | 482 | 474 | 479 | 5,900 |
2019/04/03 | 474 | 482 | 465 | 481 | 8,400 |
2019/04/02 | 487 | 487 | 478 | 481 | 16,600 |
2019/04/01 | 518 | 520 | 481 | 485 | 79,100 |
2019/03/29 | 497 | 509 | 497 | 501 | 30,500 |
2019/03/28 | 492 | 496 | 491 | 495 | 9,600 |
2019/03/27 | 492 | 492 | 478 | 491 | 6,200 |
2019/03/26 | 480 | 492 | 480 | 492 | 17,600 |
2019/03/25 | 479 | 483 | 474 | 474 | 4,700 |
2019/03/22 | 486 | 488 | 476 | 484 | 9,800 |
2019/03/20 | 484 | 485 | 477 | 478 | 5,900 |
2019/03/19 | 486 | 486 | 479 | 479 | 7,800 |
2019/03/18 | 475 | 488 | 475 | 487 | 12,300 |
2019/03/15 | 476 | 478 | 471 | 472 | 5,300 |
2019/03/14 | 462 | 471 | 462 | 471 | 3,600 |
2019/03/13 | 469 | 472 | 461 | 461 | 4,600 |
2019/03/12 | 464 | 477 | 464 | 471 | 8,600 |
2019/03/11 | 465 | 471 | 451 | 456 | 7,000 |
2019/03/08 | 470 | 479 | 460 | 460 | 9,800 |
2019/03/07 | 483 | 483 | 478 | 480 | 5,300 |
2019/03/06 | 488 | 490 | 482 | 482 | 6,000 |
2019/03/05 | 488 | 490 | 486 | 488 | 6,200 |
2019/03/04 | 483 | 489 | 481 | 489 | 3,800 |
2019/03/01 | 471 | 480 | 471 | 478 | 3,400 |
2019/02/28 | 486 | 486 | 469 | 476 | 10,200 |
2019/02/27 | 472 | 472 | 468 | 470 | 4,500 |
2019/02/26 | 473 | 473 | 463 | 464 | 4,600 |
2019/02/25 | 475 | 475 | 467 | 472 | 6,600 |
2019/02/22 | 475 | 478 | 471 | 471 | 4,300 |
2019/02/21 | 487 | 487 | 477 | 477 | 6,400 |
2019/02/20 | 485 | 485 | 473 | 473 | 11,100 |
2019/02/19 | 479 | 487 | 477 | 478 | 8,600 |
2019/02/18 | 473 | 479 | 473 | 479 | 2,000 |
2019/02/15 | 468 | 471 | 468 | 470 | 1,800 |
2019/02/14 | 470 | 478 | 467 | 467 | 5,000 |
2019/02/13 | 475 | 475 | 466 | 469 | 3,200 |
2019/02/12 | 466 | 469 | 464 | 468 | 3,900 |
2019/02/08 | 478 | 478 | 465 | 466 | 4,400 |
2019/02/07 | 474 | 480 | 471 | 474 | 7,600 |
2019/02/06 | 462 | 470 | 462 | 470 | 2,600 |
2019/02/05 | 457 | 465 | 457 | 462 | 6,500 |
2019/02/04 | 459 | 461 | 456 | 456 | 4,200 |
2019/02/01 | 447 | 457 | 447 | 452 | 6,000 |
2019/01/31 | 457 | 457 | 447 | 447 | 28,300 |
2019/01/30 | 483 | 483 | 466 | 466 | 9,400 |
2019/01/29 | 471 | 485 | 469 | 476 | 7,900 |
2019/01/28 | 473 | 483 | 473 | 478 | 5,100 |
2019/01/25 | 470 | 480 | 470 | 472 | 4,700 |
2019/01/24 | 469 | 478 | 469 | 470 | 2,000 |
2019/01/23 | 473 | 476 | 469 | 469 | 6,700 |
2019/01/22 | 475 | 482 | 468 | 474 | 3,600 |
2019/01/21 | 486 | 486 | 473 | 475 | 5,900 |
2019/01/18 | 474 | 475 | 469 | 470 | 4,000 |
2019/01/17 | 471 | 477 | 466 | 477 | 3,400 |
2019/01/16 | 474 | 479 | 465 | 470 | 4,200 |
2019/01/15 | 453 | 477 | 453 | 474 | 6,200 |
2019/01/11 | 470 | 470 | 452 | 461 | 11,800 |
2019/01/10 | 465 | 465 | 457 | 462 | 6,200 |
2019/01/09 | 469 | 470 | 464 | 465 | 5,100 |
2019/01/08 | 461 | 469 | 461 | 467 | 4,000 |
2019/01/07 | 479 | 483 | 460 | 461 | 7,400 |
2019/01/04 | 425 | 453 | 425 | 447 | 7,000 |