3355 クリヤマホールディングス(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
2021-12-30	1,192	1,198	1,170	1,186	49,500	1,186
2021-12-29	1,153	1,224	1,152	1,179	126,300	1,179
2021-12-28	1,214	1,216	1,161	1,183	143,900	1,183
2021-12-27	1,239	1,249	1,213	1,226	104,000	1,226
2021-12-24	1,170	1,242	1,170	1,219	194,000	1,219
2021-12-23	1,189	1,189	1,156	1,171	54,200	1,171
2021-12-22	1,148	1,189	1,145	1,176	99,100	1,176
2021-12-21	1,143	1,152	1,109	1,136	90,700	1,136
2021-12-20	1,187	1,187	1,133	1,148	101,200	1,148
2021-12-17	1,168	1,187	1,163	1,187	73,400	1,187
2021-12-16	1,174	1,189	1,162	1,188	45,700	1,188
2021-12-15	1,175	1,183	1,160	1,172	38,900	1,172
2021-12-14	1,151	1,164	1,148	1,164	41,400	1,164
2021-12-13	1,185	1,186	1,150	1,159	67,600	1,159
2021-12-10	1,168	1,190	1,153	1,159	98,900	1,159
2021-12-09	1,112	1,178	1,110	1,146	121,700	1,146
2021-12-08	1,092	1,118	1,079	1,111	76,700	1,111
2021-12-07	1,050	1,070	1,050	1,066	31,600	1,066
2021-12-06	1,056	1,061	1,038	1,059	59,900	1,059
2021-12-03	1,054	1,073	1,029	1,072	51,300	1,072
2021-12-02	1,075	1,086	1,041	1,053	96,000	1,053
2021-12-01	1,090	1,108	1,069	1,091	72,200	1,091
2021-11-30	1,113	1,136	1,098	1,109	46,400	1,109
2021-11-29	1,106	1,138	1,085	1,101	110,600	1,101
2021-11-26	1,166	1,196	1,141	1,150	101,600	1,150
2021-11-25	1,174	1,178	1,129	1,165	181,400	1,165
2021-11-24	1,130	1,130	1,081	1,099	60,600	1,099
2021-11-22	1,066	1,165	1,066	1,137	111,400	1,137
2021-11-19	1,070	1,071	1,053	1,058	32,700	1,058
2021-11-18	1,088	1,088	1,054	1,070	44,100	1,070
2021-11-17	1,056	1,105	1,048	1,099	133,300	1,099
2021-11-16	1,051	1,051	1,029	1,040	25,800	1,040
2021-11-15	1,044	1,068	1,012	1,052	73,300	1,052
2021-11-12	1,040	1,040	1,016	1,028	31,700	1,028
2021-11-11	1,015	1,037	1,013	1,030	28,000	1,030
2021-11-10	1,032	1,032	1,008	1,015	25,600	1,015
2021-11-09	1,049	1,052	1,030	1,030	25,600	1,030
2021-11-08	1,056	1,066	1,046	1,053	42,600	1,053
2021-11-05	1,076	1,076	1,040	1,046	56,400	1,046
2021-11-04	1,030	1,085	1,030	1,079	106,800	1,079
2021-11-02	1,019	1,025	1,006	1,022	23,200	1,022
2021-11-01	1,000	1,023	1,000	1,020	40,100	1,020
2021-10-29	993	1,000	986	993	34,600	993
2021-10-28	992	1,000	990	992	15,600	992
2021-10-27	1,001	1,010	996	999	26,400	999
2021-10-26	990	1,003	987	999	38,800	999
2021-10-25	972	988	966	981	19,100	981
2021-10-22	960	989	950	983	45,900	983
2021-10-21	986	991	966	967	46,500	967
2021-10-20	1,000	1,000	975	990	45,300	990
2021-10-19	959	1,006	954	990	95,300	990
2021-10-18	1,030	1,050	955	967	357,200	967
2021-10-15	999	1,003	975	992	53,800	992
2021-10-14	983	988	963	988	18,900	988
2021-10-13	995	995	973	981	37,300	981
2021-10-12	1,013	1,015	1,001	1,001	26,500	1,001
2021-10-11	982	1,032	982	1,012	52,500	1,012
2021-10-08	956	986	954	979	39,800	979
2021-10-07	957	967	927	946	45,100	946
2021-10-06	979	998	955	964	31,700	964
2021-10-05	977	992	960	971	42,800	971
2021-10-04	1,026	1,028	961	980	90,600	980
2021-10-01	1,013	1,031	999	1,012	55,100	1,012
2021-09-30	1,033	1,047	997	1,021	75,300	1,021
2021-09-29	980	1,030	976	1,028	104,100	1,028
2021-09-28	959	1,002	949	1,002	141,600	1,002
2021-09-27	960	964	944	945	40,900	945
2021-09-24	941	970	934	965	91,300	965
2021-09-22	940	956	926	931	45,900	931
2021-09-21	924	950	923	940	48,000	940
2021-09-17	950	962	945	955	50,400	955
2021-09-16	960	963	924	946	73,400	946
2021-09-15	945	967	935	956	69,000	956
2021-09-14	930	978	930	960	166,500	960
2021-09-13	883	923	879	919	91,700	919
2021-09-10	875	889	872	883	30,800	883
2021-09-09	874	885	864	885	34,300	885
2021-09-08	883	891	865	880	55,200	880
2021-09-07	900	900	880	888	27,800	888
2021-09-06	900	907	877	888	30,800	888
2021-09-03	886	895	861	888	65,800	888
2021-09-02	907	909	885	891	51,700	891
2021-09-01	872	918	871	909	117,300	909
2021-08-31	871	878	860	872	86,600	872
2021-08-30	869	898	852	871	302,300	871
2021-08-27	765	782	763	782	25,900	782
2021-08-26	771	771	767	771	11,600	771
2021-08-25	765	774	761	768	16,600	768
2021-08-24	757	767	754	765	12,800	765
2021-08-23	750	759	740	752	12,200	752
2021-08-20	752	756	731	735	29,900	735
2021-08-19	768	772	751	758	44,700	758
2021-08-18	782	785	774	775	42,800	775
2021-08-17	793	796	778	781	36,800	781
2021-08-16	799	799	783	792	26,100	792
2021-08-13	782	798	774	798	42,400	798
2021-08-12	775	786	775	786	20,700	786
2021-08-11	770	771	765	770	21,300	770
2021-08-10	785	785	755	763	68,800	763
2021-08-06	791	795	786	788	18,000	788
2021-08-05	790	797	773	782	27,800	782
2021-08-04	797	804	794	794	11,600	794
2021-08-03	802	802	794	802	14,300	802
2021-08-02	810	817	792	808	74,900	808
2021-07-30	818	827	791	807	221,700	807
2021-07-29	760	784	755	781	42,300	781
2021-07-28	761	761	752	752	20,800	752
2021-07-27	755	762	755	760	24,800	760
2021-07-26	754	755	751	755	15,500	755
2021-07-21	747	747	737	744	21,500	744
2021-07-20	733	737	729	732	29,200	732
2021-07-19	744	744	729	739	23,400	739
2021-07-16	744	745	735	741	26,600	741
2021-07-15	750	760	743	748	44,900	748
2021-07-14	738	748	737	744	12,200	744
2021-07-13	740	741	735	739	7,600	739
2021-07-12	745	745	737	738	7,800	738
2021-07-09	741	741	723	736	28,000	736
2021-07-08	751	751	732	744	21,100	744
2021-07-07	742	756	741	750	30,100	750
2021-07-06	740	745	740	743	7,100	743
2021-07-05	735	743	732	740	7,200	740
2021-07-02	725	740	725	735	14,600	735
2021-07-01	727	730	721	725	16,800	725
2021-06-30	724	728	722	728	11,600	728
2021-06-29	729	730	719	727	9,100	727
2021-06-28	728	733	723	729	13,200	729
2021-06-25	736	736	722	728	21,200	728
2021-06-24	738	738	718	731	19,800	731
2021-06-23	730	742	728	738	10,000	738
2021-06-22	724	733	724	730	14,000	730
2021-06-21	729	732	714	717	48,200	717
2021-06-18	759	762	739	739	31,800	739
2021-06-17	740	755	737	755	30,100	755
2021-06-16	734	737	731	735	12,000	735
2021-06-15	755	755	737	737	14,200	737
2021-06-14	754	754	743	754	12,100	754
2021-06-11	754	754	746	754	22,100	754
2021-06-10	750	759	744	757	10,500	757
2021-06-09	759	759	746	750	9,500	750
2021-06-08	758	759	751	759	12,100	759
2021-06-07	745	761	745	756	18,900	756
2021-06-04	755	755	740	745	18,900	745
2021-06-03	760	765	752	752	54,900	752
2021-06-02	741	754	726	754	135,800	754
2021-06-01	721	724	703	720	26,800	720
2021-05-31	719	723	717	723	2,800	723
2021-05-28	720	720	712	717	11,800	717
2021-05-27	720	722	715	715	5,800	715
2021-05-26	722	722	714	720	4,200	720
2021-05-25	725	726	716	722	27,000	722
2021-05-24	716	720	706	720	20,500	720
2021-05-21	718	718	712	716	6,100	716
2021-05-20	721	721	717	717	7,600	717
2021-05-19	716	722	711	722	9,000	722
2021-05-18	720	722	715	717	12,300	717
2021-05-17	723	725	712	719	24,700	719
2021-05-14	707	720	704	717	25,800	717
2021-05-13	687	710	687	706	32,200	706
2021-05-12	707	707	685	693	34,900	693
2021-05-11	706	709	696	699	27,200	699
2021-05-10	700	706	698	702	13,400	702
2021-05-07	705	707	700	705	8,300	705
2021-05-06	700	706	694	699	12,200	699
2021-04-30	693	699	683	698	18,200	698
2021-04-28	695	696	692	692	5,500	692
2021-04-27	696	701	693	695	3,600	695
2021-04-26	702	704	697	700	8,000	700
2021-04-23	715	715	699	705	26,400	705
2021-04-22	693	709	692	709	70,700	709
2021-04-21	693	693	675	689	57,500	689
2021-04-20	701	704	695	697	13,600	697
2021-04-19	696	713	696	698	15,400	698
2021-04-16	698	698	696	696	6,600	696
2021-04-15	706	707	695	700	19,100	700
2021-04-14	695	703	691	702	19,500	702
2021-04-13	681	694	681	694	15,500	694
2021-04-12	684	686	678	679	26,200	679
2021-04-09	680	686	678	681	18,600	681
2021-04-08	683	684	680	682	14,500	682
2021-04-07	680	690	680	684	18,300	684
2021-04-06	690	690	681	681	24,300	681
2021-04-05	692	698	684	686	57,900	686
2021-04-02	694	704	693	699	11,100	699
2021-04-01	709	713	688	690	19,500	690
2021-03-31	701	711	701	705	9,900	705
2021-03-30	707	710	699	707	9,900	707
2021-03-29	704	713	695	703	29,600	703
2021-03-26	699	704	694	699	16,100	699
2021-03-25	697	705	691	698	30,000	698
2021-03-24	691	700	670	696	83,000	696
2021-03-23	724	725	690	700	44,300	700
2021-03-22	738	738	720	720	36,300	720
2021-03-19	725	737	725	734	19,800	734
2021-03-18	743	744	721	724	36,400	724
2021-03-17	739	745	731	732	42,900	732
2021-03-16	731	744	725	730	88,100	730
2021-03-15	709	729	705	720	58,800	720
2021-03-12	695	703	693	702	15,200	702
2021-03-11	692	694	689	694	17,800	694
2021-03-10	690	693	684	689	18,200	689
2021-03-09	692	701	685	687	39,500	687
2021-03-08	698	711	683	686	91,000	686
2021-03-05	682	689	676	688	15,400	688
2021-03-04	700	700	683	689	14,500	689
2021-03-03	693	712	689	698	30,600	698
2021-03-02	705	705	686	693	35,700	693
2021-03-01	682	705	680	697	132,400	697
2021-02-26	673	683	670	678	29,100	678
2021-02-25	676	685	672	681	53,700	681
2021-02-24	675	682	668	677	70,600	677
2021-02-22	656	673	654	671	51,800	671
2021-02-19	650	657	639	656	56,700	656
2021-02-18	659	666	651	651	28,700	651
2021-02-17	655	665	640	661	31,100	661
2021-02-16	668	668	656	658	21,700	658
2021-02-15	680	680	655	662	60,300	662
2021-02-12	689	691	681	688	45,900	688
2021-02-10	663	692	663	688	77,700	688
2021-02-09	664	670	662	664	11,800	664
2021-02-08	662	677	661	662	18,700	662
2021-02-05	662	670	657	659	17,000	659
2021-02-04	659	665	654	658	6,900	658
2021-02-03	663	663	650	658	7,800	658
2021-02-02	666	669	646	658	30,800	658
2021-02-01	655	660	652	658	9,500	658
2021-01-29	660	663	648	653	18,600	653
2021-01-28	666	669	655	659	23,700	659
2021-01-27	656	670	653	670	27,700	670
2021-01-26	652	654	648	654	18,600	654
2021-01-25	654	654	643	652	20,000	652
2021-01-22	646	652	645	652	19,300	652
2021-01-21	651	660	648	655	27,600	655
2021-01-20	635	647	632	647	15,200	647
2021-01-19	630	632	628	631	14,200	631
2021-01-18	630	632	624	629	8,800	629
2021-01-15	641	642	630	633	16,300	633
2021-01-14	640	644	631	642	35,900	642
2021-01-13	641	642	638	639	38,500	639
2021-01-12	648	648	636	640	35,400	640
2021-01-08	650	650	641	648	33,700	648
2021-01-07	637	657	637	654	52,700	654
2021-01-06	613	633	611	628	33,400	628
2021-01-05	605	619	601	612	39,800	612
2021-01-04	640	643	614	615	67,200	615

分割・併合履歴： [2018-12-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31