3355 クリヤマホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,374 | 1,390 | 1,364 | 1,370 | 20,900 | 1,370 |
| 2024-04-25 | 1,403 | 1,410 | 1,373 | 1,383 | 47,100 | 1,383 |
| 2024-04-24 | 1,380 | 1,420 | 1,370 | 1,411 | 63,500 | 1,411 |
| 2024-04-23 | 1,344 | 1,360 | 1,325 | 1,360 | 27,900 | 1,360 |
| 2024-04-22 | 1,316 | 1,348 | 1,316 | 1,343 | 28,400 | 1,343 |
| 2024-04-19 | 1,344 | 1,344 | 1,281 | 1,316 | 77,400 | 1,316 |
| 2024-04-18 | 1,321 | 1,347 | 1,315 | 1,344 | 26,800 | 1,344 |
| 2024-04-17 | 1,362 | 1,362 | 1,326 | 1,326 | 20,200 | 1,326 |
| 2024-04-16 | 1,380 | 1,381 | 1,339 | 1,347 | 45,200 | 1,347 |
| 2024-04-15 | 1,393 | 1,399 | 1,368 | 1,383 | 46,600 | 1,383 |
| 2024-04-12 | 1,371 | 1,394 | 1,366 | 1,394 | 36,400 | 1,394 |
| 2024-04-11 | 1,366 | 1,394 | 1,352 | 1,360 | 48,000 | 1,360 |
| 2024-04-10 | 1,353 | 1,369 | 1,352 | 1,369 | 14,500 | 1,369 |
| 2024-04-09 | 1,390 | 1,394 | 1,347 | 1,347 | 36,900 | 1,347 |
| 2024-04-08 | 1,336 | 1,379 | 1,320 | 1,370 | 49,700 | 1,370 |
| 2024-04-05 | 1,298 | 1,317 | 1,291 | 1,315 | 24,100 | 1,315 |
| 2024-04-04 | 1,300 | 1,323 | 1,299 | 1,314 | 19,900 | 1,314 |
| 2024-04-03 | 1,282 | 1,311 | 1,276 | 1,300 | 32,300 | 1,300 |
| 2024-04-02 | 1,325 | 1,325 | 1,289 | 1,297 | 32,800 | 1,297 |
| 2024-04-01 | 1,341 | 1,346 | 1,315 | 1,315 | 45,800 | 1,315 |
| 2024-03-29 | 1,340 | 1,357 | 1,334 | 1,340 | 40,200 | 1,340 |
| 2024-03-28 | 1,358 | 1,367 | 1,336 | 1,340 | 54,000 | 1,340 |
| 2024-03-27 | 1,327 | 1,360 | 1,322 | 1,359 | 78,900 | 1,359 |
| 2024-03-26 | 1,304 | 1,337 | 1,294 | 1,331 | 123,900 | 1,331 |
| 2024-03-25 | 1,309 | 1,309 | 1,264 | 1,274 | 160,200 | 1,274 |
| 2024-03-22 | 1,263 | 1,265 | 1,236 | 1,243 | 33,700 | 1,243 |
| 2024-03-21 | 1,260 | 1,265 | 1,246 | 1,255 | 33,700 | 1,255 |
| 2024-03-19 | 1,249 | 1,279 | 1,247 | 1,258 | 90,700 | 1,258 |
| 2024-03-18 | 1,231 | 1,249 | 1,231 | 1,239 | 35,500 | 1,239 |
| 2024-03-15 | 1,235 | 1,245 | 1,228 | 1,230 | 45,200 | 1,230 |
| 2024-03-14 | 1,231 | 1,245 | 1,217 | 1,237 | 61,100 | 1,237 |
| 2024-03-13 | 1,215 | 1,245 | 1,211 | 1,236 | 75,500 | 1,236 |
| 2024-03-12 | 1,180 | 1,212 | 1,180 | 1,203 | 48,300 | 1,203 |
| 2024-03-11 | 1,175 | 1,208 | 1,171 | 1,192 | 71,600 | 1,192 |
| 2024-03-08 | 1,200 | 1,212 | 1,189 | 1,189 | 23,300 | 1,189 |
| 2024-03-07 | 1,217 | 1,225 | 1,198 | 1,204 | 44,700 | 1,204 |
| 2024-03-06 | 1,182 | 1,226 | 1,182 | 1,215 | 100,500 | 1,215 |
| 2024-03-05 | 1,150 | 1,186 | 1,150 | 1,186 | 53,700 | 1,186 |
| 2024-03-04 | 1,166 | 1,169 | 1,150 | 1,153 | 54,900 | 1,153 |
| 2024-03-01 | 1,161 | 1,171 | 1,159 | 1,163 | 24,300 | 1,163 |
| 2024-02-29 | 1,178 | 1,196 | 1,158 | 1,158 | 48,000 | 1,158 |
| 2024-02-28 | 1,176 | 1,214 | 1,174 | 1,199 | 59,900 | 1,199 |
| 2024-02-27 | 1,180 | 1,191 | 1,167 | 1,181 | 49,500 | 1,181 |
| 2024-02-26 | 1,186 | 1,198 | 1,175 | 1,186 | 45,400 | 1,186 |
| 2024-02-22 | 1,210 | 1,210 | 1,163 | 1,185 | 129,000 | 1,185 |
| 2024-02-21 | 1,161 | 1,216 | 1,147 | 1,215 | 193,900 | 1,215 |
| 2024-02-20 | 1,125 | 1,142 | 1,125 | 1,131 | 51,000 | 1,131 |
| 2024-02-19 | 1,095 | 1,117 | 1,092 | 1,109 | 102,200 | 1,109 |
| 2024-02-16 | 1,055 | 1,085 | 1,051 | 1,072 | 96,400 | 1,072 |
| 2024-02-15 | 1,055 | 1,078 | 1,035 | 1,053 | 309,700 | 1,053 |
| 2024-02-14 | 975 | 995 | 964 | 994 | 105,400 | 994 |
| 2024-02-13 | 972 | 976 | 965 | 975 | 39,700 | 975 |
| 2024-02-09 | 964 | 968 | 962 | 964 | 20,900 | 964 |
| 2024-02-08 | 964 | 971 | 961 | 965 | 23,800 | 965 |
| 2024-02-07 | 964 | 974 | 961 | 968 | 18,900 | 968 |
| 2024-02-06 | 968 | 968 | 960 | 964 | 15,800 | 964 |
| 2024-02-05 | 965 | 969 | 959 | 964 | 44,500 | 964 |
| 2024-02-02 | 955 | 958 | 952 | 955 | 19,300 | 955 |
| 2024-02-01 | 961 | 964 | 955 | 957 | 21,500 | 957 |
| 2024-01-31 | 967 | 973 | 958 | 965 | 39,900 | 965 |
| 2024-01-30 | 957 | 973 | 951 | 969 | 41,300 | 969 |
| 2024-01-29 | 947 | 953 | 945 | 953 | 26,500 | 953 |
| 2024-01-26 | 948 | 949 | 943 | 947 | 14,000 | 947 |
| 2024-01-25 | 940 | 955 | 940 | 950 | 36,400 | 950 |
| 2024-01-24 | 937 | 950 | 931 | 950 | 33,400 | 950 |
| 2024-01-23 | 939 | 941 | 933 | 937 | 20,800 | 937 |
| 2024-01-22 | 923 | 938 | 922 | 938 | 64,200 | 938 |
| 2024-01-19 | 920 | 925 | 918 | 919 | 20,700 | 919 |
| 2024-01-18 | 919 | 921 | 917 | 921 | 19,600 | 921 |
| 2024-01-17 | 921 | 927 | 918 | 921 | 26,000 | 921 |
| 2024-01-16 | 924 | 924 | 918 | 921 | 20,000 | 921 |
| 2024-01-15 | 912 | 926 | 912 | 922 | 42,600 | 922 |
| 2024-01-12 | 921 | 924 | 911 | 914 | 30,000 | 914 |
| 2024-01-11 | 926 | 932 | 915 | 916 | 51,400 | 916 |
| 2024-01-10 | 923 | 925 | 920 | 924 | 27,300 | 924 |
| 2024-01-09 | 914 | 923 | 911 | 921 | 35,300 | 921 |
| 2024-01-05 | 917 | 923 | 911 | 911 | 29,000 | 911 |
| 2024-01-04 | 901 | 917 | 895 | 914 | 36,300 | 914 |
分割・併合履歴 ： [2018-12-26]1株→2株
