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 |
|---|---|---|---|---|---|
| 2024/12/30 | 327 | 331 | 327 | 330 | 13,900 |
| 2024/12/27 | 320 | 326 | 320 | 326 | 22,500 |
| 2024/12/26 | 322 | 323 | 320 | 321 | 26,100 |
| 2024/12/25 | 322 | 323 | 321 | 322 | 12,200 |
| 2024/12/24 | 326 | 326 | 321 | 323 | 31,500 |
| 2024/12/23 | 326 | 328 | 323 | 324 | 15,900 |
| 2024/12/20 | 330 | 330 | 326 | 326 | 17,900 |
| 2024/12/19 | 328 | 329 | 327 | 329 | 9,500 |
| 2024/12/18 | 330 | 330 | 327 | 329 | 8,700 |
| 2024/12/17 | 332 | 332 | 328 | 329 | 18,000 |
| 2024/12/16 | 333 | 334 | 331 | 333 | 8,500 |
| 2024/12/13 | 330 | 332 | 326 | 331 | 28,800 |
| 2024/12/12 | 333 | 334 | 331 | 331 | 9,500 |
| 2024/12/11 | 334 | 334 | 332 | 332 | 7,900 |
| 2024/12/10 | 335 | 336 | 333 | 334 | 11,100 |
| 2024/12/09 | 335 | 335 | 333 | 335 | 5,400 |
| 2024/12/06 | 338 | 338 | 333 | 335 | 4,200 |
| 2024/12/05 | 334 | 334 | 332 | 332 | 6,300 |
| 2024/12/04 | 340 | 342 | 331 | 334 | 15,100 |
| 2024/12/03 | 339 | 342 | 339 | 340 | 10,200 |
| 2024/12/02 | 342 | 342 | 340 | 341 | 8,600 |
| 2024/11/29 | 345 | 345 | 341 | 342 | 8,500 |
| 2024/11/28 | 338 | 345 | 338 | 343 | 11,900 |
| 2024/11/27 | 342 | 343 | 337 | 338 | 9,200 |
| 2024/11/26 | 342 | 344 | 340 | 342 | 9,200 |
| 2024/11/25 | 343 | 345 | 340 | 341 | 13,100 |
| 2024/11/22 | 340 | 344 | 338 | 341 | 8,500 |
| 2024/11/21 | 340 | 343 | 339 | 342 | 12,600 |
| 2024/11/20 | 339 | 340 | 334 | 339 | 15,200 |
| 2024/11/19 | 333 | 339 | 333 | 338 | 9,000 |
| 2024/11/18 | 331 | 337 | 331 | 333 | 13,100 |
| 2024/11/15 | 333 | 335 | 331 | 331 | 15,800 |
| 2024/11/14 | 332 | 336 | 331 | 331 | 11,000 |
| 2024/11/13 | 333 | 335 | 330 | 332 | 12,600 |
| 2024/11/12 | 333 | 336 | 333 | 333 | 7,700 |
| 2024/11/11 | 333 | 335 | 331 | 334 | 11,800 |
| 2024/11/08 | 332 | 335 | 332 | 334 | 7,900 |
| 2024/11/07 | 331 | 336 | 331 | 331 | 16,100 |
| 2024/11/06 | 328 | 332 | 328 | 331 | 8,700 |
| 2024/11/05 | 332 | 334 | 326 | 329 | 16,400 |
| 2024/11/01 | 332 | 335 | 331 | 331 | 12,100 |
| 2024/10/31 | 328 | 335 | 327 | 333 | 14,600 |
| 2024/10/30 | 343 | 343 | 326 | 326 | 69,500 |
| 2024/10/29 | 341 | 343 | 339 | 342 | 10,000 |
| 2024/10/28 | 334 | 341 | 334 | 341 | 16,300 |
| 2024/10/25 | 335 | 336 | 333 | 333 | 10,900 |
| 2024/10/24 | 334 | 337 | 333 | 336 | 8,500 |
| 2024/10/23 | 332 | 338 | 332 | 335 | 24,000 |
| 2024/10/22 | 332 | 333 | 329 | 332 | 16,300 |
| 2024/10/21 | 326 | 331 | 325 | 331 | 15,500 |
| 2024/10/18 | 329 | 329 | 324 | 325 | 12,800 |
| 2024/10/17 | 326 | 326 | 323 | 326 | 16,800 |
| 2024/10/16 | 327 | 329 | 325 | 326 | 10,500 |
| 2024/10/15 | 330 | 331 | 327 | 327 | 19,700 |
| 2024/10/11 | 333 | 334 | 331 | 331 | 18,400 |
| 2024/10/10 | 334 | 339 | 331 | 333 | 11,400 |
| 2024/10/09 | 338 | 339 | 333 | 333 | 27,800 |
| 2024/10/08 | 342 | 342 | 338 | 339 | 24,700 |
| 2024/10/07 | 348 | 348 | 342 | 344 | 23,700 |
| 2024/10/04 | 348 | 348 | 343 | 345 | 20,900 |
| 2024/10/03 | 354 | 354 | 345 | 345 | 47,700 |
| 2024/10/02 | 350 | 359 | 346 | 353 | 136,800 |
| 2024/10/01 | 371 | 388 | 364 | 382 | 146,200 |
| 2024/09/30 | 356 | 370 | 356 | 370 | 33,900 |
| 2024/09/27 | 361 | 368 | 358 | 368 | 14,300 |
| 2024/09/26 | 355 | 361 | 355 | 361 | 18,800 |
| 2024/09/25 | 356 | 360 | 355 | 355 | 8,100 |
| 2024/09/24 | 362 | 362 | 353 | 358 | 15,400 |
| 2024/09/20 | 355 | 358 | 353 | 355 | 15,800 |
| 2024/09/19 | 353 | 362 | 351 | 355 | 24,300 |
| 2024/09/18 | 348 | 350 | 344 | 349 | 7,700 |
| 2024/09/17 | 350 | 350 | 336 | 344 | 26,600 |
| 2024/09/13 | 348 | 353 | 348 | 352 | 9,100 |
| 2024/09/12 | 348 | 353 | 345 | 352 | 20,500 |
| 2024/09/11 | 355 | 355 | 340 | 343 | 16,300 |
| 2024/09/10 | 352 | 358 | 352 | 355 | 7,200 |
| 2024/09/09 | 347 | 354 | 345 | 352 | 27,800 |
| 2024/09/06 | 357 | 359 | 351 | 354 | 14,900 |
| 2024/09/05 | 357 | 361 | 355 | 357 | 13,700 |
| 2024/09/04 | 368 | 368 | 357 | 357 | 43,000 |
| 2024/09/03 | 370 | 371 | 368 | 369 | 33,200 |
| 2024/09/02 | 375 | 375 | 368 | 370 | 41,600 |
| 2024/08/30 | 376 | 377 | 371 | 373 | 50,500 |
| 2024/08/29 | 378 | 387 | 376 | 378 | 131,700 |
| 2024/08/28 | 404 | 409 | 401 | 409 | 82,700 |
| 2024/08/27 | 402 | 405 | 400 | 404 | 41,100 |
| 2024/08/26 | 403 | 407 | 402 | 402 | 28,700 |
| 2024/08/23 | 403 | 405 | 402 | 405 | 18,100 |
| 2024/08/22 | 406 | 407 | 401 | 405 | 13,700 |
| 2024/08/21 | 406 | 406 | 402 | 406 | 16,000 |
| 2024/08/20 | 403 | 406 | 398 | 406 | 36,500 |
| 2024/08/19 | 395 | 400 | 394 | 396 | 26,500 |
| 2024/08/16 | 393 | 395 | 391 | 391 | 24,000 |
| 2024/08/15 | 395 | 395 | 388 | 392 | 15,900 |
| 2024/08/14 | 380 | 390 | 380 | 387 | 26,700 |
| 2024/08/13 | 377 | 382 | 374 | 380 | 21,400 |
| 2024/08/09 | 375 | 378 | 368 | 370 | 29,100 |
| 2024/08/08 | 366 | 372 | 361 | 367 | 24,200 |
| 2024/08/07 | 345 | 369 | 345 | 364 | 50,700 |
| 2024/08/06 | 320 | 352 | 320 | 347 | 73,200 |
| 2024/08/05 | 371 | 371 | 307 | 322 | 128,700 |
| 2024/08/02 | 403 | 404 | 387 | 387 | 81,300 |
| 2024/08/01 | 414 | 415 | 409 | 410 | 26,000 |
| 2024/07/31 | 410 | 415 | 410 | 412 | 22,800 |
| 2024/07/30 | 420 | 420 | 410 | 410 | 63,600 |
| 2024/07/29 | 415 | 420 | 415 | 420 | 23,300 |
| 2024/07/26 | 416 | 419 | 415 | 415 | 11,700 |
| 2024/07/25 | 418 | 419 | 415 | 415 | 26,300 |
| 2024/07/24 | 425 | 425 | 419 | 419 | 27,500 |
| 2024/07/23 | 421 | 425 | 420 | 420 | 14,300 |
| 2024/07/22 | 425 | 428 | 416 | 422 | 20,100 |
| 2024/07/19 | 426 | 427 | 418 | 421 | 21,700 |
| 2024/07/18 | 424 | 426 | 423 | 426 | 19,100 |
| 2024/07/17 | 422 | 425 | 420 | 423 | 13,300 |
| 2024/07/16 | 418 | 423 | 418 | 423 | 24,200 |
| 2024/07/12 | 408 | 417 | 408 | 416 | 34,700 |
| 2024/07/11 | 413 | 415 | 411 | 411 | 16,200 |
| 2024/07/10 | 415 | 415 | 410 | 411 | 18,000 |
| 2024/07/09 | 418 | 420 | 413 | 414 | 29,100 |
| 2024/07/08 | 423 | 423 | 418 | 419 | 11,700 |
| 2024/07/05 | 421 | 425 | 417 | 418 | 25,400 |
| 2024/07/04 | 417 | 425 | 414 | 424 | 44,000 |
| 2024/07/03 | 418 | 418 | 413 | 413 | 23,300 |
| 2024/07/02 | 417 | 419 | 412 | 418 | 32,200 |
| 2024/07/01 | 417 | 418 | 404 | 415 | 159,400 |
| 2024/06/28 | 432 | 435 | 427 | 430 | 94,500 |
| 2024/06/27 | 425 | 431 | 425 | 431 | 18,700 |
| 2024/06/26 | 423 | 430 | 422 | 430 | 30,000 |
| 2024/06/25 | 423 | 427 | 422 | 426 | 26,600 |
| 2024/06/24 | 419 | 422 | 416 | 420 | 20,600 |
| 2024/06/21 | 420 | 420 | 415 | 415 | 19,800 |
| 2024/06/20 | 422 | 422 | 417 | 420 | 16,000 |
| 2024/06/19 | 425 | 425 | 421 | 422 | 6,500 |
| 2024/06/18 | 425 | 426 | 423 | 426 | 14,200 |
| 2024/06/17 | 425 | 427 | 422 | 426 | 24,000 |
| 2024/06/14 | 423 | 425 | 419 | 424 | 22,100 |
| 2024/06/13 | 417 | 423 | 417 | 421 | 22,600 |
| 2024/06/12 | 417 | 424 | 416 | 416 | 25,100 |
| 2024/06/11 | 414 | 420 | 413 | 417 | 23,300 |
| 2024/06/10 | 414 | 414 | 410 | 413 | 9,700 |
| 2024/06/07 | 415 | 415 | 406 | 406 | 12,100 |
| 2024/06/06 | 420 | 420 | 409 | 409 | 23,200 |
| 2024/06/05 | 419 | 419 | 412 | 416 | 9,400 |
| 2024/06/04 | 418 | 425 | 413 | 416 | 49,800 |
| 2024/06/03 | 412 | 414 | 407 | 408 | 16,500 |
| 2024/05/31 | 412 | 412 | 407 | 412 | 15,800 |
| 2024/05/30 | 408 | 411 | 407 | 410 | 6,200 |
| 2024/05/29 | 416 | 419 | 408 | 408 | 21,200 |
| 2024/05/28 | 414 | 417 | 412 | 417 | 18,400 |
| 2024/05/27 | 410 | 416 | 410 | 413 | 20,000 |
| 2024/05/24 | 409 | 414 | 407 | 407 | 13,300 |
| 2024/05/23 | 407 | 411 | 406 | 410 | 14,000 |
| 2024/05/22 | 415 | 415 | 406 | 406 | 28,200 |
| 2024/05/21 | 415 | 422 | 410 | 410 | 37,600 |
| 2024/05/20 | 409 | 417 | 409 | 414 | 46,000 |
| 2024/05/17 | 405 | 408 | 400 | 408 | 15,000 |
| 2024/05/16 | 408 | 408 | 398 | 405 | 23,600 |
| 2024/05/15 | 400 | 408 | 400 | 406 | 26,900 |
| 2024/05/14 | 400 | 403 | 397 | 400 | 20,300 |
| 2024/05/13 | 393 | 399 | 393 | 397 | 15,600 |
| 2024/05/10 | 403 | 403 | 390 | 393 | 17,500 |
| 2024/05/09 | 400 | 404 | 393 | 397 | 38,100 |
| 2024/05/08 | 395 | 406 | 395 | 406 | 41,800 |
| 2024/05/07 | 388 | 398 | 384 | 395 | 56,700 |
| 2024/05/02 | 393 | 410 | 372 | 375 | 448,000 |
| 2024/05/01 | 388 | 394 | 387 | 388 | 34,800 |
| 2024/04/30 | 390 | 393 | 387 | 388 | 58,000 |
| 2024/04/26 | 390 | 390 | 382 | 386 | 62,700 |
| 2024/04/25 | 390 | 392 | 387 | 392 | 15,900 |
| 2024/04/24 | 393 | 395 | 388 | 392 | 22,000 |
| 2024/04/23 | 386 | 392 | 386 | 392 | 15,000 |
| 2024/04/22 | 379 | 387 | 379 | 385 | 29,400 |
| 2024/04/19 | 390 | 392 | 375 | 380 | 72,100 |
| 2024/04/18 | 385 | 394 | 385 | 391 | 23,800 |
| 2024/04/17 | 399 | 399 | 385 | 385 | 73,300 |
| 2024/04/16 | 402 | 407 | 396 | 396 | 92,400 |
| 2024/04/15 | 409 | 411 | 404 | 407 | 33,000 |
| 2024/04/12 | 417 | 417 | 407 | 409 | 82,200 |
| 2024/04/11 | 419 | 430 | 414 | 418 | 86,400 |
| 2024/04/10 | 416 | 423 | 415 | 420 | 49,500 |
| 2024/04/09 | 413 | 415 | 409 | 414 | 15,100 |
| 2024/04/08 | 412 | 416 | 407 | 411 | 50,200 |
| 2024/04/05 | 406 | 411 | 402 | 409 | 42,500 |
| 2024/04/04 | 418 | 418 | 404 | 410 | 73,800 |
| 2024/04/03 | 422 | 424 | 409 | 411 | 126,100 |
| 2024/04/02 | 445 | 445 | 424 | 427 | 146,700 |
| 2024/04/01 | 432 | 449 | 432 | 445 | 381,100 |
| 2024/03/29 | 420 | 429 | 413 | 423 | 245,800 |
| 2024/03/28 | 424 | 436 | 423 | 436 | 151,400 |
| 2024/03/27 | 419 | 424 | 414 | 421 | 71,300 |
| 2024/03/26 | 423 | 423 | 411 | 415 | 47,400 |
| 2024/03/25 | 425 | 432 | 419 | 422 | 85,400 |
| 2024/03/22 | 418 | 424 | 416 | 424 | 35,600 |
| 2024/03/21 | 422 | 425 | 417 | 417 | 62,700 |
| 2024/03/19 | 409 | 422 | 408 | 422 | 56,400 |
| 2024/03/18 | 404 | 413 | 400 | 411 | 65,400 |
| 2024/03/15 | 406 | 408 | 401 | 401 | 25,900 |
| 2024/03/14 | 406 | 412 | 405 | 409 | 41,100 |
| 2024/03/13 | 407 | 417 | 403 | 403 | 75,100 |
| 2024/03/12 | 398 | 409 | 394 | 407 | 46,500 |
| 2024/03/11 | 401 | 405 | 395 | 397 | 70,400 |
| 2024/03/08 | 402 | 415 | 402 | 408 | 61,100 |
| 2024/03/07 | 399 | 417 | 395 | 408 | 280,000 |
| 2024/03/06 | 382 | 398 | 382 | 395 | 67,500 |
| 2024/03/05 | 385 | 386 | 378 | 384 | 67,400 |
| 2024/03/04 | 390 | 393 | 386 | 386 | 60,800 |
| 2024/03/01 | 390 | 393 | 386 | 387 | 64,400 |
| 2024/02/29 | 390 | 395 | 387 | 390 | 102,300 |
| 2024/02/28 | 396 | 405 | 396 | 398 | 43,300 |
| 2024/02/27 | 401 | 405 | 397 | 399 | 70,400 |
| 2024/02/26 | 392 | 406 | 391 | 398 | 74,000 |
| 2024/02/22 | 395 | 400 | 391 | 391 | 46,200 |
| 2024/02/21 | 406 | 408 | 392 | 395 | 115,700 |
| 2024/02/20 | 413 | 415 | 408 | 408 | 25,500 |
| 2024/02/19 | 405 | 413 | 403 | 411 | 57,400 |
| 2024/02/16 | 396 | 406 | 394 | 403 | 103,200 |
| 2024/02/15 | 397 | 401 | 391 | 396 | 70,700 |
| 2024/02/14 | 404 | 405 | 399 | 399 | 70,400 |
| 2024/02/13 | 408 | 413 | 402 | 404 | 63,700 |
| 2024/02/09 | 402 | 414 | 402 | 409 | 54,700 |
| 2024/02/08 | 406 | 410 | 400 | 403 | 79,800 |
| 2024/02/07 | 412 | 417 | 401 | 406 | 102,500 |
| 2024/02/06 | 421 | 423 | 412 | 414 | 82,400 |
| 2024/02/05 | 420 | 426 | 416 | 422 | 92,100 |
| 2024/02/02 | 421 | 421 | 411 | 421 | 50,900 |
| 2024/02/01 | 427 | 427 | 414 | 418 | 98,600 |
| 2024/01/31 | 444 | 450 | 420 | 425 | 146,300 |
| 2024/01/30 | 451 | 456 | 439 | 444 | 180,400 |
| 2024/01/29 | 436 | 458 | 432 | 451 | 259,400 |
| 2024/01/26 | 433 | 439 | 423 | 424 | 95,400 |
| 2024/01/25 | 423 | 432 | 423 | 431 | 60,300 |
| 2024/01/24 | 421 | 429 | 421 | 423 | 55,800 |
| 2024/01/23 | 426 | 438 | 419 | 420 | 122,000 |
| 2024/01/22 | 414 | 426 | 414 | 422 | 72,700 |
| 2024/01/19 | 427 | 436 | 413 | 414 | 102,600 |
| 2024/01/18 | 416 | 431 | 416 | 428 | 125,200 |
| 2024/01/17 | 435 | 442 | 421 | 422 | 200,800 |
| 2024/01/16 | 459 | 476 | 432 | 433 | 446,200 |
| 2024/01/15 | 470 | 470 | 436 | 443 | 593,000 |
| 2024/01/12 | 543 | 543 | 456 | 463 | 4,641,600 |
| 2024/01/11 | 450 | 463 | 450 | 463 | 324,900 |
| 2024/01/10 | 379 | 384 | 371 | 383 | 112,300 |
| 2024/01/09 | 373 | 382 | 369 | 381 | 93,600 |
| 2024/01/05 | 383 | 383 | 371 | 371 | 89,700 |
| 2024/01/04 | 366 | 392 | 365 | 381 | 127,500 |