1757 クレアホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-04697068691,133,90069
2020-12-03707268703,035,20070
2020-12-02707267703,191,50070
2020-12-01727269702,978,70070
2020-11-30757672722,844,20072
2020-11-27677566735,585,10073
2020-11-26707167673,906,60067
2020-11-25727268683,123,70068
2020-11-24747468709,129,90070
2020-11-207883717528,590,90075
2020-11-198395819223,698,20092
2020-11-188889798110,870,90081
2020-11-177792758323,434,10083
2020-11-16677466726,761,70072
2020-11-13686863655,363,20065
2020-11-12707068682,184,90068
2020-11-11707169703,464,30070
2020-11-10737469704,425,60070
2020-11-09747771724,351,60072
2020-11-06677567714,544,40071
2020-11-05697066674,443,10067
2020-11-04727568705,936,10070
2020-11-027886677016,504,40070
2020-10-306785658016,749,20080
2020-10-29677164688,192,90068
2020-10-288283717312,025,50073
2020-10-279193838619,360,20086
2020-10-267190698936,302,70089
2020-10-235077497325,861,30073
2020-10-22495349513,130,40051
2020-10-21485047482,008,20048
2020-10-20505247483,317,70048
2020-10-19445444518,981,90051
2020-10-16464743444,668,90044
2020-10-15495045474,565,00047
2020-10-14505147493,329,70049
2020-10-13495148492,170,90049
2020-10-12505248483,707,20048
2020-10-09475144517,749,60051
2020-10-08494946463,333,10046
2020-10-07495048493,115,80049
2020-10-06505048502,327,70050
2020-10-05515247499,541,30049
2020-10-026465505213,441,00052
2020-09-307475606411,849,40064
2020-09-2974767474851,10074
2020-09-28757874741,937,90074
2020-09-2578787575973,90075
2020-09-24757974741,947,70074
2020-09-23788076761,129,40076
2020-09-18757974792,147,20079
2020-09-17808174743,375,80074
2020-09-16728072804,337,40080
2020-09-15757671732,567,30073
2020-09-14767875751,219,80075
2020-09-11757871766,078,80076
2020-09-10798076762,565,50076
2020-09-09808078781,291,50078
2020-09-08798279811,074,30081
2020-09-07808379802,357,90080
2020-09-04818278782,514,60078
2020-09-03768776826,216,80082
2020-09-027080707610,277,00076
2020-09-01858779806,276,10080
2020-08-31888986861,183,70086
2020-08-28899085873,324,60087
2020-08-27919289892,322,10089
2020-08-26929290911,473,90091
2020-08-25939591911,942,30091
2020-08-24929290901,228,90090
2020-08-21929591922,162,60092
2020-08-20949591922,124,40092
2020-08-19979893962,493,00096
2020-08-189910197981,857,10098
2020-08-1792101891018,588,600101
2020-08-149710196964,646,00096
2020-08-1395102951003,838,100100
2020-08-1210110295973,960,30097
2020-08-11106107991018,688,900101
2020-08-07939890976,677,50097
2020-08-06909387925,198,20092
2020-08-05899086884,494,80088
2020-08-04939488895,639,50089
2020-08-03889388903,578,50090
2020-07-31899586886,452,10088
2020-07-308698858911,931,70089
2020-07-29899084876,484,80087
2020-07-28979788899,205,60089
2020-07-27105108989811,140,30098
2020-07-22941109310243,488,300102
2020-07-219192838619,657,90086
2020-07-2095105899115,953,10091
2020-07-1797103809633,774,80096
2020-07-161131199810016,207,100100
2020-07-1511612210711515,466,600115
2020-07-1412512611511612,692,300116
2020-07-1314114412712912,744,200129
2020-07-1013414512713020,671,600130
2020-07-0911214311013858,707,500138
2020-07-0814314511411739,352,200117
2020-07-0716517313014861,815,100148
2020-07-0617720017017546,127,600175
2020-07-0316119615718769,802,100187
2020-07-0213616813215958,966,800159
2020-07-0112614312213848,502,800138
2020-06-3011513210713127,894,700131
2020-06-2910311610211217,843,000112
2020-06-2611612010710738,108,700107
2020-06-25921058510124,541,300101
2020-06-248696699142,547,90091
2020-06-23106113989934,102,80099
2020-06-22971109310978,286,900109
2020-06-197694739183,351,50091
2020-06-187178677030,983,70070
2020-06-176070586618,582,80066
2020-06-167375636532,766,60065
2020-06-155479546687,929,30066
2020-06-123858375158,111,20051
2020-06-114848404222,028,40042
2020-06-105455474819,742,30048
2020-06-096364465049,946,60050
2020-06-089595616587,297,30065
2020-06-053765376590,032,90065
2020-06-043539303542,002,70035
2020-06-0324262425993,20025
2020-06-02242524241,320,50024
2020-06-0124252424463,90024
2020-05-2924242323282,70023
2020-05-2824252324928,80024
2020-05-2724252424494,70024
2020-05-2624252324997,00024
2020-05-25222622243,749,10024
2020-05-22212220221,721,80022
2020-05-2120212020376,50020
2020-05-2020212020145,30020
2020-05-1920212020387,20020
2020-05-1820212020431,70020
2020-05-15202119212,370,40021
2020-05-14222220201,373,80020
2020-05-13212220211,900,20021
2020-05-1220212020523,00020
2020-05-1121212020858,50020
2020-05-0821212020283,90020
2020-05-0721212021627,10021
2020-05-0121212020518,80020
2020-04-3021212020340,00020
2020-04-2821222021693,00021
2020-04-2720212021415,30021
2020-04-2420211921495,50021
2020-04-2319201920281,20020
2020-04-2220201919778,60019
2020-04-2120212020263,30020
2020-04-2021222020525,90020
2020-04-17212221211,025,50021
2020-04-1621212020423,60020
2020-04-1521222121214,10021
2020-04-14212221211,068,40021
2020-04-1322232121612,40021
2020-04-1021222121525,00021
2020-04-09212120211,026,00021
2020-04-08202119201,675,80020
2020-04-0719201919117,90019
2020-04-0619201919343,10019
2020-04-0319201919810,30019
2020-04-02192019191,561,80019
2020-04-0120212020428,80020
2020-03-3120212020347,00020
2020-03-30222220201,399,50020
2020-03-27232321221,616,00022
2020-03-2624242222937,30022
2020-03-25242624241,023,10024
2020-03-2423252324886,30024
2020-03-2323242323381,70023
2020-03-1923242222514,30022
2020-03-1822232223458,50023
2020-03-17232520212,641,10021
2020-03-1623242323708,70023
2020-03-13232321232,025,90023
2020-03-1224252323807,50023
2020-03-1126262425752,20025
2020-03-10242621261,983,80026
2020-03-09282824242,364,00024
2020-03-06282927271,251,20027
2020-03-05282927281,761,10028
2020-03-04263026282,699,00028
2020-03-03262725261,005,40026
2020-03-02242724252,164,30025
2020-02-28242723245,934,00024
2020-02-27303028292,254,30029
2020-02-2630302929923,40029
2020-02-25283127293,350,50029
2020-02-21313230302,799,80030
2020-02-20293129311,285,10031
2020-02-1929302830644,60030
2020-02-1829302829943,00029
2020-02-17283027291,444,90029
2020-02-14313128302,097,20030
2020-02-13303129301,967,20030
2020-02-1229302930437,60030
2020-02-10293028281,336,80028
2020-02-0730302929938,50029
2020-02-06283127294,525,60029
2020-02-05262826271,040,20027
2020-02-0427272526422,40026
2020-02-0326272525950,20025
2020-01-3125272526857,70026
2020-01-30262725252,777,10025
2020-01-29242724252,332,60025
2020-01-28232422231,624,70023
2020-01-27242423231,641,40023
2020-01-24262625251,651,40025
2020-01-23282826261,903,60026
2020-01-22282927281,312,70028
2020-01-2128292828380,00028
2020-01-20293028281,188,10028
2020-01-17293028281,154,90028
2020-01-16293229293,368,70029
2020-01-15293028292,271,90029
2020-01-14293026293,912,70029
2020-01-10303228283,874,70028
2020-01-09303330308,134,30030
2020-01-08292926296,578,40029
2020-01-07253025297,872,50029
2020-01-06252625251,325,50025

分割・併合履歴 : [2013-06-20]1株→0.975株 [2013-03-27]1株→1.25株 [2012-07-11]1株→0.01株 [2007-05-08]1株→0.1株 [2004-10-01]1株→0.1株