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
2020/12/30 251 257 251 257 16,000
2020/12/29 246 258 246 255 12,400
2020/12/28 253 258 246 248 20,600
2020/12/25 260 260 255 258 11,300
2020/12/24 265 266 257 260 27,100
2020/12/23 278 278 266 267 29,300
2020/12/22 275 278 274 274 15,800
2020/12/21 287 287 276 276 17,400
2020/12/18 291 292 287 289 7,100
2020/12/17 293 295 290 290 7,900
2020/12/16 292 294 292 293 3,600
2020/12/15 295 295 288 291 11,300
2020/12/14 295 295 287 292 11,500
2020/12/11 280 290 280 290 14,600
2020/12/10 280 288 279 288 17,200
2020/12/09 288 288 283 288 7,800
2020/12/08 288 291 285 285 12,600
2020/12/07 294 294 288 288 7,900
2020/12/04 290 295 290 295 6,100
2020/12/03 292 294 291 294 8,300
2020/12/02 298 300 294 294 6,500
2020/12/01 305 305 294 294 6,200
2020/11/30 304 306 294 302 24,000
2020/11/27 302 308 295 308 26,900
2020/11/26 301 302 300 302 6,800
2020/11/25 308 308 301 303 6,900
2020/11/24 303 307 302 302 17,200
2020/11/20 302 303 302 303 5,900
2020/11/19 303 303 299 303 8,900
2020/11/18 298 303 298 303 9,700
2020/11/17 305 305 298 298 7,400
2020/11/16 299 305 299 303 17,900
2020/11/13 298 306 297 304 8,400
2020/11/12 294 308 294 306 9,500
2020/11/11 303 305 299 305 6,100
2020/11/10 298 310 296 299 42,000
2020/11/09 297 298 296 297 3,800
2020/11/06 300 302 295 299 7,000
2020/11/05 301 301 296 300 3,500
2020/11/04 301 301 295 300 4,400
2020/11/02 293 300 293 300 7,200
2020/10/30 298 298 292 294 8,700
2020/10/29 296 298 293 298 6,700
2020/10/28 298 298 293 296 4,500
2020/10/27 293 298 293 298 5,400
2020/10/26 294 297 293 293 3,600
2020/10/23 299 299 295 296 3,000
2020/10/22 292 297 292 294 7,700
2020/10/21 298 298 295 298 4,700
2020/10/20 298 299 294 297 5,100
2020/10/19 299 299 291 293 6,000
2020/10/16 296 300 294 295 7,000
2020/10/15 302 302 295 296 10,600
2020/10/14 303 308 298 298 17,100
2020/10/13 306 306 301 302 3,800
2020/10/12 303 305 302 305 7,900
2020/10/09 308 308 301 301 11,800
2020/10/08 309 309 305 306 3,600
2020/10/07 305 308 302 304 12,200
2020/10/06 306 310 305 306 9,700
2020/10/05 308 310 307 308 10,100
2020/10/02 310 318 310 312 12,600
2020/09/30 315 316 311 316 11,400
2020/09/29 306 313 304 313 7,400
2020/09/28 308 308 304 306 11,500
2020/09/25 310 313 306 308 8,700
2020/09/24 317 317 311 311 17,000
2020/09/23 314 331 314 318 38,100
2020/09/18 314 314 311 314 8,400
2020/09/17 312 315 310 313 11,600
2020/09/16 314 316 311 312 7,000
2020/09/15 313 319 311 317 13,400
2020/09/14 315 315 311 313 6,400
2020/09/11 314 314 310 312 8,800
2020/09/10 314 314 308 312 7,800
2020/09/09 307 314 307 310 14,200
2020/09/08 303 308 303 307 6,000
2020/09/07 306 306 300 300 11,500
2020/09/04 300 304 300 301 6,300
2020/09/03 310 312 300 300 21,600
2020/09/02 306 319 305 305 11,300
2020/09/01 321 321 304 304 21,300
2020/08/31 330 335 307 319 57,600
2020/08/28 310 316 301 315 84,600
2020/08/27 304 307 290 290 66,500
2020/08/26 307 310 307 308 10,900
2020/08/25 311 311 306 308 15,600
2020/08/24 302 309 302 309 10,900
2020/08/21 302 307 301 302 11,800
2020/08/20 301 305 299 302 33,400
2020/08/19 301 307 300 303 18,700
2020/08/18 308 310 301 301 23,400
2020/08/17 316 316 308 311 8,500
2020/08/14 308 314 301 310 12,600
2020/08/13 306 312 297 297 67,300
2020/08/12 310 333 296 298 62,000
2020/08/11 296 308 296 302 16,500
2020/08/07 302 308 298 298 31,700
2020/08/06 325 325 303 303 16,700
2020/08/05 321 325 320 322 3,900
2020/08/04 320 325 315 321 15,700
2020/08/03 310 320 305 319 17,800
2020/07/31 325 326 310 311 14,100
2020/07/30 321 325 310 325 30,500
2020/07/29 329 331 323 323 12,600
2020/07/28 336 336 327 329 10,600
2020/07/27 327 332 326 332 18,400
2020/07/22 345 352 343 343 3,400
2020/07/21 355 355 343 348 11,800
2020/07/20 360 360 344 344 17,500
2020/07/17 355 358 353 358 16,800
2020/07/16 347 355 347 355 18,200
2020/07/15 333 349 333 347 22,000
2020/07/14 329 334 329 333 8,700
2020/07/13 334 336 327 328 32,100
2020/07/10 350 351 326 326 35,100
2020/07/09 365 365 352 352 29,000
2020/07/08 367 370 363 367 20,600
2020/07/07 378 382 360 367 79,500
2020/07/06 385 385 372 377 198,500
2020/07/03 453 457 435 435 15,100
2020/07/02 457 463 452 453 8,400
2020/07/01 462 463 457 457 4,000
2020/06/30 460 464 456 457 7,000
2020/06/29 443 455 443 455 9,800
2020/06/26 447 448 446 448 7,500
2020/06/25 441 448 441 448 6,600
2020/06/24 445 445 441 441 9,900
2020/06/23 445 445 441 444 1,100
2020/06/22 444 445 443 445 3,600
2020/06/19 444 447 442 444 9,000
2020/06/18 440 441 435 441 4,200
2020/06/17 435 440 435 440 2,600
2020/06/16 437 437 430 434 4,200
2020/06/15 426 429 417 417 8,800
2020/06/12 436 443 427 428 29,100
2020/06/11 447 447 436 438 6,000
2020/06/10 433 450 430 439 14,400
2020/06/09 452 452 441 446 12,200
2020/06/08 449 453 449 449 17,200
2020/06/05 446 449 442 447 99,600
2020/06/04 446 449 445 447 7,800
2020/06/03 438 451 437 445 18,600
2020/06/02 428 436 428 434 7,500
2020/06/01 429 433 428 428 31,600
2020/05/29 444 444 431 431 53,500
2020/05/28 435 438 431 431 17,800
2020/05/27 429 435 428 433 11,700
2020/05/26 425 428 423 428 11,700
2020/05/25 419 422 418 420 19,900
2020/05/22 425 425 418 418 43,900
2020/05/21 424 425 421 421 14,600
2020/05/20 424 424 420 424 12,500
2020/05/19 420 424 415 424 8,300
2020/05/18 420 420 413 418 13,400
2020/05/15 420 424 420 423 4,400
2020/05/14 419 420 416 420 4,000
2020/05/13 418 420 416 418 3,200
2020/05/12 420 420 418 418 1,500
2020/05/11 412 418 412 418 3,800
2020/05/08 413 416 410 412 8,200
2020/05/07 414 414 406 413 2,100
2020/05/01 419 419 398 403 7,400
2020/04/30 421 421 409 412 13,300
2020/04/28 380 435 380 413 33,600
2020/04/27 365 379 365 379 5,100
2020/04/24 358 373 358 362 6,000
2020/04/23 372 375 371 374 3,600
2020/04/22 369 375 364 367 3,200
2020/04/21 379 379 367 369 6,900
2020/04/20 379 379 365 368 8,800
2020/04/17 376 376 363 364 6,200
2020/04/16 360 373 357 360 11,700
2020/04/15 369 370 360 364 7,600
2020/04/14 354 356 348 353 4,700
2020/04/13 357 357 348 348 4,700
2020/04/10 348 357 345 347 10,300
2020/04/09 359 359 347 348 2,100
2020/04/08 362 365 341 346 6,900
2020/04/07 350 352 337 338 11,500
2020/04/06 349 350 327 342 22,900
2020/04/03 388 390 370 370 7,900
2020/04/02 403 403 383 383 4,100
2020/04/01 418 418 393 393 13,800
2020/03/31 424 424 414 421 8,100
2020/03/30 401 416 399 413 10,600
2020/03/27 390 426 390 406 23,000
2020/03/26 380 385 376 385 13,200
2020/03/25 368 381 361 372 9,900
2020/03/24 359 366 346 357 11,300
2020/03/23 339 343 324 343 15,800
2020/03/19 326 340 322 323 5,900
2020/03/18 343 360 324 326 9,300
2020/03/17 304 341 300 335 19,100
2020/03/16 320 345 314 328 10,500
2020/03/13 305 333 301 323 17,300
2020/03/12 352 358 330 337 22,100
2020/03/11 351 368 351 357 7,700
2020/03/10 341 349 325 349 14,700
2020/03/09 391 392 353 354 17,500
2020/03/06 400 402 391 391 10,600
2020/03/05 405 407 399 400 10,400
2020/03/04 400 404 400 401 4,100
2020/03/03 419 419 400 400 9,700
2020/03/02 404 418 400 410 10,400
2020/02/28 421 422 396 407 24,000
2020/02/27 433 433 430 431 9,900
2020/02/26 451 455 438 449 10,100
2020/02/25 457 460 454 454 9,200
2020/02/21 461 464 461 464 2,300
2020/02/20 462 464 459 459 6,800
2020/02/19 462 469 460 461 7,900
2020/02/18 470 474 459 460 13,000
2020/02/17 479 479 470 470 10,400
2020/02/14 477 481 477 479 5,100
2020/02/13 478 481 476 479 7,200
2020/02/12 483 484 476 478 21,100
2020/02/10 484 484 481 483 2,900
2020/02/07 483 485 480 484 5,300
2020/02/06 485 486 482 483 4,800
2020/02/05 485 485 482 483 2,300
2020/02/04 485 485 480 485 3,200
2020/02/03 478 482 478 480 4,100
2020/01/31 484 484 481 482 3,300
2020/01/30 478 482 478 480 6,800
2020/01/29 484 487 480 480 9,100
2020/01/28 480 484 479 482 6,500
2020/01/27 482 484 481 482 5,200
2020/01/24 484 484 481 482 3,400
2020/01/23 480 482 480 482 3,600
2020/01/22 484 484 480 482 4,700
2020/01/21 483 483 482 483 4,100
2020/01/20 482 483 479 483 5,800
2020/01/17 482 483 481 481 4,000
2020/01/16 484 484 482 482 3,400
2020/01/15 481 484 481 484 4,900
2020/01/14 481 487 481 482 9,100
2020/01/10 485 487 483 486 6,800
2020/01/09 480 486 480 484 5,800
2020/01/08 487 487 479 479 11,800
2020/01/07 483 487 483 483 4,300
2020/01/06 482 484 481 482 7,400

このページの先頭へ