1757 クレアホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-1678807780883,80080
2021-04-15797976771,021,20077
2021-04-14848578782,672,20078
2021-04-13788578823,509,70082
2021-04-12767975771,730,10077
2021-04-09747673761,591,30076
2021-04-0874757474508,60074
2021-04-0775767474749,90074
2021-04-0675767475539,20075
2021-04-05747673741,214,30074
2021-04-0273747374206,10074
2021-04-0173747272883,50072
2021-03-3175767373933,30073
2021-03-30757774751,004,50075
2021-03-2974767475786,90075
2021-03-26747772741,937,20074
2021-03-2573747272676,40072
2021-03-2474757373624,70073
2021-03-23767974742,773,50074
2021-03-2276767475566,90075
2021-03-19757774751,200,60075
2021-03-18767773751,324,00075
2021-03-1777787676394,10076
2021-03-16787976771,217,50077
2021-03-15808178781,082,40078
2021-03-12758175813,482,30081
2021-03-11737672742,119,90074
2021-03-10727470732,498,90073
2021-03-09747571721,457,60072
2021-03-08727970723,084,10072
2021-03-05727268712,737,00071
2021-03-04787870733,869,50073
2021-03-03797977771,265,30077
2021-03-02838379791,790,30079
2021-03-01798379811,726,50081
2021-02-26808178792,367,20079
2021-02-25828581811,495,00081
2021-02-24818278793,405,90079
2021-02-22909181844,377,00084
2021-02-19859184884,891,30088
2021-02-18858784851,335,50085
2021-02-17858983852,861,50085
2021-02-16828982853,517,50085
2021-02-1583838181966,40081
2021-02-12828580833,203,20083
2021-02-10828379812,158,40081
2021-02-09838481822,630,40082
2021-02-08848883833,175,50083
2021-02-05848582851,590,70085
2021-02-04878784841,916,40084
2021-02-03889185873,869,00087
2021-02-02818780853,755,10085
2021-02-01818378804,024,70080
2021-01-29868779824,014,50082
2021-01-28838882863,341,10086
2021-01-27899081837,725,80083
2021-01-26939490903,431,60090
2021-01-25929390912,909,40091
2021-01-22989892934,088,80093
2021-01-21939992977,101,30097
2021-01-20969790925,251,70092
2021-01-19939993963,288,50096
2021-01-18959691923,392,70092
2021-01-1595103869522,380,00095
2021-01-1410410910110410,939,800104
2021-01-13971079410721,385,300107
2021-01-1287101849319,282,90093
2021-01-08868985874,679,90087
2021-01-07848781874,791,80087
2021-01-069294828412,768,80084
2021-01-057989798912,220,40089
2021-01-04778277783,565,90078

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