クラダシ(5884)の株価時系列情報
クラダシ(5884)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 |
---|---|---|---|---|---|
2023/12/29 | 311 | 356 | 309 | 318 | 405,900 |
2023/12/28 | 308 | 322 | 300 | 314 | 148,400 |
2023/12/27 | 305 | 321 | 301 | 309 | 297,500 |
2023/12/26 | 312 | 325 | 306 | 310 | 75,700 |
2023/12/25 | 317 | 328 | 307 | 312 | 152,300 |
2023/12/22 | 332 | 336 | 318 | 321 | 109,900 |
2023/12/21 | 345 | 345 | 327 | 337 | 94,400 |
2023/12/20 | 340 | 348 | 340 | 347 | 50,200 |
2023/12/19 | 336 | 342 | 331 | 338 | 69,100 |
2023/12/18 | 330 | 342 | 326 | 339 | 101,000 |
2023/12/15 | 335 | 346 | 328 | 331 | 133,200 |
2023/12/14 | 355 | 358 | 339 | 341 | 65,500 |
2023/12/13 | 352 | 357 | 343 | 343 | 104,600 |
2023/12/12 | 378 | 378 | 351 | 352 | 158,100 |
2023/12/11 | 403 | 403 | 378 | 378 | 76,100 |
2023/12/08 | 393 | 404 | 373 | 397 | 165,300 |
2023/12/07 | 406 | 408 | 396 | 396 | 91,500 |
2023/12/06 | 412 | 418 | 406 | 406 | 74,300 |
2023/12/05 | 408 | 418 | 407 | 413 | 43,400 |
2023/12/04 | 420 | 420 | 404 | 412 | 80,800 |
2023/12/01 | 439 | 439 | 418 | 419 | 56,700 |
2023/11/30 | 428 | 450 | 413 | 438 | 162,500 |
2023/11/29 | 449 | 449 | 426 | 436 | 61,400 |
2023/11/28 | 440 | 449 | 435 | 447 | 52,700 |
2023/11/27 | 435 | 440 | 431 | 437 | 27,600 |
2023/11/24 | 437 | 445 | 432 | 433 | 67,200 |
2023/11/22 | 434 | 434 | 423 | 433 | 50,000 |
2023/11/21 | 430 | 442 | 427 | 440 | 53,500 |
2023/11/20 | 421 | 438 | 421 | 435 | 96,100 |
2023/11/17 | 432 | 432 | 419 | 424 | 55,700 |
2023/11/16 | 444 | 454 | 431 | 433 | 82,600 |
2023/11/15 | 421 | 445 | 421 | 445 | 80,800 |
2023/11/14 | 423 | 427 | 421 | 422 | 20,600 |
2023/11/13 | 420 | 443 | 419 | 423 | 96,000 |
2023/11/10 | 422 | 430 | 409 | 416 | 172,200 |
2023/11/09 | 427 | 446 | 418 | 445 | 98,800 |
2023/11/08 | 435 | 435 | 420 | 424 | 81,400 |
2023/11/07 | 445 | 445 | 426 | 427 | 86,600 |
2023/11/06 | 448 | 456 | 442 | 445 | 62,600 |
2023/11/02 | 456 | 461 | 441 | 445 | 45,100 |
2023/11/01 | 463 | 465 | 456 | 456 | 32,900 |
2023/10/31 | 451 | 464 | 447 | 463 | 61,500 |
2023/10/30 | 450 | 459 | 446 | 450 | 84,100 |
2023/10/27 | 440 | 450 | 431 | 447 | 81,000 |
2023/10/26 | 430 | 441 | 426 | 426 | 48,900 |
2023/10/25 | 442 | 443 | 426 | 437 | 62,700 |
2023/10/24 | 414 | 439 | 403 | 428 | 99,900 |
2023/10/23 | 421 | 429 | 412 | 413 | 62,500 |
2023/10/20 | 425 | 434 | 413 | 419 | 99,500 |
2023/10/19 | 436 | 440 | 425 | 426 | 53,200 |
2023/10/18 | 430 | 440 | 427 | 438 | 45,900 |
2023/10/17 | 443 | 450 | 427 | 428 | 100,400 |
2023/10/16 | 442 | 442 | 430 | 440 | 100,200 |
2023/10/13 | 455 | 463 | 444 | 445 | 91,700 |
2023/10/12 | 467 | 471 | 458 | 458 | 68,700 |
2023/10/11 | 485 | 485 | 454 | 469 | 84,300 |
2023/10/10 | 475 | 486 | 475 | 479 | 39,800 |
2023/10/06 | 486 | 489 | 472 | 475 | 52,000 |
2023/10/05 | 477 | 487 | 474 | 480 | 80,000 |
2023/10/04 | 462 | 478 | 459 | 461 | 166,600 |
2023/10/03 | 498 | 502 | 480 | 480 | 115,300 |
2023/10/02 | 520 | 521 | 502 | 503 | 147,800 |
2023/09/29 | 529 | 533 | 516 | 516 | 187,400 |
2023/09/28 | 525 | 529 | 508 | 527 | 204,800 |
2023/09/27 | 500 | 521 | 493 | 520 | 246,200 |
2023/09/26 | 498 | 501 | 480 | 485 | 128,900 |
2023/09/25 | 480 | 501 | 479 | 495 | 151,400 |
2023/09/22 | 458 | 486 | 452 | 476 | 133,800 |
2023/09/21 | 469 | 471 | 459 | 462 | 163,100 |
2023/09/20 | 488 | 495 | 472 | 472 | 169,100 |
2023/09/19 | 501 | 501 | 484 | 489 | 183,800 |
2023/09/15 | 511 | 517 | 500 | 501 | 251,400 |
2023/09/14 | 504 | 523 | 492 | 520 | 557,000 |
2023/09/13 | 494 | 504 | 478 | 480 | 427,700 |
2023/09/12 | 511 | 518 | 494 | 500 | 435,500 |
2023/09/11 | 561 | 566 | 511 | 511 | 870,200 |
2023/09/08 | 593 | 594 | 555 | 556 | 1,100,200 |
2023/09/07 | 545 | 594 | 539 | 573 | 1,690,700 |
2023/09/06 | 549 | 554 | 527 | 533 | 520,400 |
2023/09/05 | 519 | 552 | 510 | 544 | 935,800 |
2023/09/04 | 514 | 558 | 512 | 520 | 1,987,000 |
2023/09/01 | 517 | 536 | 497 | 497 | 925,700 |
2023/08/31 | 525 | 527 | 497 | 515 | 1,314,400 |
2023/08/30 | 480 | 530 | 478 | 523 | 3,331,200 |
2023/08/29 | 458 | 481 | 448 | 472 | 1,601,000 |
2023/08/28 | 469 | 517 | 452 | 470 | 5,642,900 |
2023/08/25 | 452 | 512 | 427 | 439 | 4,824,000 |
2023/08/24 | 448 | 448 | 432 | 436 | 202,500 |
2023/08/23 | 445 | 459 | 438 | 448 | 178,300 |
2023/08/22 | 435 | 453 | 430 | 449 | 183,800 |
2023/08/21 | 440 | 442 | 423 | 435 | 197,100 |
2023/08/18 | 440 | 459 | 423 | 443 | 308,500 |
2023/08/17 | 452 | 452 | 413 | 446 | 354,900 |
2023/08/16 | 469 | 470 | 441 | 444 | 315,900 |
2023/08/15 | 508 | 508 | 442 | 465 | 833,100 |
2023/08/14 | 562 | 562 | 542 | 542 | 186,400 |
2023/08/10 | 636 | 654 | 633 | 642 | 143,200 |
2023/08/09 | 613 | 634 | 604 | 632 | 53,900 |
2023/08/08 | 640 | 642 | 618 | 619 | 77,800 |
2023/08/07 | 661 | 661 | 629 | 637 | 107,300 |
2023/08/04 | 658 | 670 | 633 | 661 | 190,100 |
2023/08/03 | 668 | 673 | 654 | 657 | 180,500 |
2023/08/02 | 647 | 673 | 640 | 669 | 162,200 |
2023/08/01 | 617 | 651 | 617 | 648 | 172,600 |
2023/07/31 | 613 | 621 | 592 | 617 | 130,100 |
2023/07/28 | 611 | 612 | 598 | 604 | 77,500 |
2023/07/27 | 620 | 623 | 612 | 619 | 49,300 |
2023/07/26 | 645 | 646 | 612 | 617 | 208,300 |
2023/07/25 | 650 | 667 | 640 | 647 | 207,200 |
2023/07/24 | 645 | 650 | 619 | 644 | 149,400 |
2023/07/21 | 613 | 632 | 587 | 626 | 226,100 |
2023/07/20 | 579 | 626 | 576 | 624 | 430,800 |
2023/07/19 | 600 | 606 | 567 | 571 | 310,700 |
2023/07/18 | 626 | 628 | 600 | 601 | 221,000 |
2023/07/14 | 646 | 650 | 630 | 632 | 135,600 |
2023/07/13 | 673 | 679 | 642 | 648 | 181,500 |
2023/07/12 | 653 | 678 | 648 | 671 | 292,800 |
2023/07/11 | 641 | 655 | 628 | 647 | 239,600 |
2023/07/10 | 657 | 684 | 641 | 650 | 294,800 |
2023/07/07 | 654 | 663 | 628 | 656 | 489,600 |
2023/07/06 | 632 | 694 | 615 | 635 | 1,715,300 |
2023/07/05 | 678 | 686 | 630 | 630 | 900,400 |
2023/07/04 | 682 | 719 | 676 | 679 | 1,304,500 |
2023/07/03 | 812 | 826 | 690 | 700 | 3,948,600 |
2023/06/30 | 800 | 879 | 705 | 785 | 11,407,800 |