3355 クリヤマホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1,289 | 1,289 | 1,235 | 1,254 | 43,700 | 1,254 |
| 2025-04-09 | 1,196 | 1,196 | 1,168 | 1,190 | 40,700 | 1,190 |
| 2025-04-08 | 1,199 | 1,223 | 1,194 | 1,208 | 45,200 | 1,208 |
| 2025-04-07 | 1,147 | 1,182 | 1,121 | 1,156 | 108,600 | 1,156 |
| 2025-04-04 | 1,230 | 1,238 | 1,170 | 1,225 | 127,200 | 1,225 |
| 2025-04-03 | 1,282 | 1,294 | 1,264 | 1,275 | 73,700 | 1,275 |
| 2025-04-02 | 1,316 | 1,326 | 1,305 | 1,322 | 22,700 | 1,322 |
| 2025-04-01 | 1,335 | 1,335 | 1,313 | 1,313 | 25,700 | 1,313 |
| 2025-03-31 | 1,341 | 1,341 | 1,314 | 1,323 | 38,900 | 1,323 |
| 2025-03-28 | 1,350 | 1,358 | 1,342 | 1,355 | 25,200 | 1,355 |
| 2025-03-27 | 1,350 | 1,361 | 1,339 | 1,352 | 28,200 | 1,352 |
| 2025-03-26 | 1,366 | 1,367 | 1,350 | 1,353 | 28,000 | 1,353 |
| 2025-03-25 | 1,356 | 1,372 | 1,345 | 1,366 | 37,900 | 1,366 |
| 2025-03-24 | 1,357 | 1,363 | 1,343 | 1,349 | 53,500 | 1,349 |
| 2025-03-21 | 1,330 | 1,333 | 1,313 | 1,313 | 19,700 | 1,313 |
| 2025-03-19 | 1,325 | 1,342 | 1,318 | 1,328 | 22,600 | 1,328 |
| 2025-03-18 | 1,337 | 1,340 | 1,319 | 1,325 | 46,200 | 1,325 |
| 2025-03-17 | 1,302 | 1,331 | 1,302 | 1,331 | 65,600 | 1,331 |
| 2025-03-14 | 1,285 | 1,289 | 1,273 | 1,289 | 50,400 | 1,289 |
| 2025-03-13 | 1,294 | 1,302 | 1,284 | 1,286 | 91,000 | 1,286 |
| 2025-03-12 | 1,253 | 1,328 | 1,246 | 1,291 | 186,100 | 1,291 |
| 2025-03-11 | 1,257 | 1,259 | 1,240 | 1,252 | 22,400 | 1,252 |
| 2025-03-10 | 1,260 | 1,264 | 1,256 | 1,264 | 24,500 | 1,264 |
| 2025-03-07 | 1,260 | 1,263 | 1,254 | 1,260 | 16,600 | 1,260 |
| 2025-03-06 | 1,265 | 1,273 | 1,256 | 1,263 | 25,600 | 1,263 |
| 2025-03-05 | 1,271 | 1,280 | 1,264 | 1,268 | 16,500 | 1,268 |
| 2025-03-04 | 1,271 | 1,280 | 1,271 | 1,275 | 12,800 | 1,275 |
| 2025-03-03 | 1,294 | 1,299 | 1,277 | 1,280 | 34,200 | 1,280 |
| 2025-02-28 | 1,245 | 1,310 | 1,226 | 1,280 | 85,900 | 1,280 |
| 2025-02-27 | 1,258 | 1,258 | 1,248 | 1,250 | 12,700 | 1,250 |
| 2025-02-26 | 1,265 | 1,268 | 1,248 | 1,258 | 13,900 | 1,258 |
| 2025-02-25 | 1,252 | 1,265 | 1,245 | 1,265 | 16,800 | 1,265 |
| 2025-02-21 | 1,266 | 1,266 | 1,243 | 1,254 | 12,900 | 1,254 |
| 2025-02-20 | 1,272 | 1,274 | 1,248 | 1,261 | 18,100 | 1,261 |
| 2025-02-19 | 1,277 | 1,285 | 1,256 | 1,272 | 22,500 | 1,272 |
| 2025-02-18 | 1,249 | 1,267 | 1,243 | 1,267 | 20,200 | 1,267 |
| 2025-02-17 | 1,250 | 1,268 | 1,242 | 1,246 | 32,900 | 1,246 |
| 2025-02-14 | 1,298 | 1,300 | 1,217 | 1,247 | 117,900 | 1,247 |
| 2025-02-13 | 1,283 | 1,303 | 1,281 | 1,299 | 17,900 | 1,299 |
| 2025-02-12 | 1,290 | 1,307 | 1,276 | 1,277 | 24,900 | 1,277 |
| 2025-02-10 | 1,269 | 1,289 | 1,262 | 1,289 | 27,400 | 1,289 |
| 2025-02-07 | 1,268 | 1,269 | 1,258 | 1,269 | 7,300 | 1,269 |
| 2025-02-06 | 1,245 | 1,269 | 1,245 | 1,269 | 10,200 | 1,269 |
| 2025-02-05 | 1,233 | 1,253 | 1,230 | 1,245 | 43,600 | 1,245 |
| 2025-02-04 | 1,261 | 1,267 | 1,243 | 1,251 | 26,600 | 1,251 |
| 2025-02-03 | 1,255 | 1,265 | 1,250 | 1,263 | 22,700 | 1,263 |
| 2025-01-31 | 1,262 | 1,268 | 1,253 | 1,255 | 10,100 | 1,255 |
| 2025-01-30 | 1,269 | 1,269 | 1,260 | 1,265 | 6,000 | 1,265 |
| 2025-01-29 | 1,269 | 1,272 | 1,262 | 1,263 | 7,600 | 1,263 |
| 2025-01-28 | 1,273 | 1,274 | 1,255 | 1,266 | 15,500 | 1,266 |
| 2025-01-27 | 1,269 | 1,279 | 1,266 | 1,274 | 14,600 | 1,274 |
| 2025-01-24 | 1,265 | 1,273 | 1,257 | 1,264 | 38,300 | 1,264 |
| 2025-01-23 | 1,267 | 1,274 | 1,260 | 1,260 | 9,200 | 1,260 |
| 2025-01-22 | 1,268 | 1,273 | 1,263 | 1,265 | 18,600 | 1,265 |
| 2025-01-21 | 1,265 | 1,265 | 1,252 | 1,260 | 8,800 | 1,260 |
| 2025-01-20 | 1,254 | 1,265 | 1,242 | 1,242 | 25,900 | 1,242 |
| 2025-01-17 | 1,244 | 1,250 | 1,236 | 1,246 | 9,000 | 1,246 |
| 2025-01-16 | 1,236 | 1,246 | 1,234 | 1,243 | 13,300 | 1,243 |
| 2025-01-15 | 1,256 | 1,256 | 1,231 | 1,236 | 19,000 | 1,236 |
| 2025-01-14 | 1,252 | 1,257 | 1,234 | 1,244 | 16,700 | 1,244 |
| 2025-01-10 | 1,253 | 1,269 | 1,252 | 1,257 | 16,500 | 1,257 |
| 2025-01-09 | 1,263 | 1,271 | 1,258 | 1,260 | 13,000 | 1,260 |
| 2025-01-08 | 1,266 | 1,278 | 1,263 | 1,263 | 12,100 | 1,263 |
| 2025-01-07 | 1,280 | 1,295 | 1,262 | 1,265 | 35,400 | 1,265 |
| 2025-01-06 | 1,255 | 1,292 | 1,253 | 1,282 | 67,900 | 1,282 |
分割・併合履歴 ： [2018-12-26]1株→2株