3355 クリヤマホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	831	839	827	828	28,100	828
2022-12-29	821	834	821	831	75,100	831
2022-12-28	873	874	862	871	69,900	871
2022-12-27	870	873	868	870	21,500	870
2022-12-26	878	878	870	870	20,500	870
2022-12-23	869	876	862	876	24,000	876
2022-12-22	878	879	869	872	19,400	872
2022-12-21	874	890	865	873	39,000	873
2022-12-20	890	894	873	874	51,900	874
2022-12-19	897	897	891	892	15,700	892
2022-12-16	902	902	892	897	36,600	897
2022-12-15	909	910	907	908	16,600	908
2022-12-14	901	907	901	906	16,000	906
2022-12-13	899	902	897	898	19,700	898
2022-12-12	897	899	895	896	24,700	896
2022-12-09	897	899	893	897	25,500	897
2022-12-08	895	895	889	894	13,700	894
2022-12-07	888	895	888	895	13,100	895
2022-12-06	892	893	888	891	18,800	891
2022-12-05	892	893	887	893	11,500	893
2022-12-02	892	895	885	892	23,600	892
2022-12-01	896	897	891	892	12,700	892
2022-11-30	904	904	890	895	33,700	895
2022-11-29	905	906	900	904	22,500	904
2022-11-28	903	904	893	904	32,400	904
2022-11-25	893	902	891	893	49,900	893
2022-11-24	892	895	888	893	38,200	893
2022-11-22	884	889	883	888	22,200	888
2022-11-21	879	884	876	883	21,900	883
2022-11-18	881	883	877	878	16,300	878
2022-11-17	878	883	875	880	27,500	880
2022-11-16	876	882	872	872	31,500	872
2022-11-15	870	874	861	872	29,500	872
2022-11-14	878	878	863	865	57,200	865
2022-11-11	905	905	871	882	84,300	882
2022-11-10	890	899	875	888	142,200	888
2022-11-09	962	972	954	964	36,500	964
2022-11-08	955	963	953	960	18,100	960
2022-11-07	950	959	937	951	20,800	951
2022-11-04	937	947	937	945	15,000	945
2022-11-02	960	960	943	944	15,100	944
2022-11-01	963	963	951	960	20,000	960
2022-10-31	955	958	942	958	16,600	958
2022-10-28	948	948	940	942	12,300	942
2022-10-27	947	947	940	944	10,500	944
2022-10-26	948	949	941	947	9,000	947
2022-10-25	938	948	938	941	21,000	941
2022-10-24	942	949	935	941	16,100	941
2022-10-21	933	937	928	934	9,900	934
2022-10-20	930	934	923	933	15,000	933
2022-10-19	937	940	930	930	8,400	930
2022-10-18	925	937	923	936	10,300	936
2022-10-17	919	924	912	918	17,600	918
2022-10-14	920	924	913	920	20,600	920
2022-10-13	913	913	902	904	9,200	904
2022-10-12	918	920	902	913	19,100	913
2022-10-11	945	945	914	915	26,800	915
2022-10-07	934	946	926	946	23,800	946
2022-10-06	926	943	926	942	16,700	942
2022-10-05	935	945	923	937	22,300	937
2022-10-04	934	940	926	932	32,900	932
2022-10-03	908	922	900	922	14,800	922
2022-09-30	912	917	900	908	23,300	908
2022-09-29	920	926	917	922	16,800	922
2022-09-28	926	926	893	903	41,200	903
2022-09-27	938	938	921	924	26,100	924
2022-09-26	958	960	923	940	40,100	940
2022-09-22	930	968	928	965	64,100	965
2022-09-21	940	942	925	934	47,900	934
2022-09-20	923	950	913	947	111,100	947
2022-09-16	893	905	889	900	25,400	900
2022-09-15	909	909	900	903	17,900	903
2022-09-14	895	906	893	906	15,500	906
2022-09-13	901	910	898	909	12,500	909
2022-09-12	907	907	894	901	21,800	901
2022-09-09	894	900	888	892	29,900	892
2022-09-08	897	902	889	897	36,100	897
2022-09-07	889	892	882	886	17,900	886
2022-09-06	897	901	885	887	24,700	887
2022-09-05	892	905	883	897	30,100	897
2022-09-02	910	910	889	889	51,600	889
2022-09-01	899	902	881	885	34,900	885
2022-08-31	903	903	891	894	38,500	894
2022-08-30	908	915	903	905	28,500	905
2022-08-29	899	914	898	914	18,900	914
2022-08-26	921	930	914	915	11,500	915
2022-08-25	910	924	906	919	20,600	919
2022-08-24	914	917	900	908	46,400	908
2022-08-23	911	915	898	904	40,900	904
2022-08-22	902	913	892	913	24,700	913
2022-08-19	904	906	898	902	25,800	902
2022-08-18	898	902	891	902	6,200	902
2022-08-17	890	903	890	900	27,800	900
2022-08-16	885	900	883	890	12,400	890
2022-08-15	893	894	886	888	14,600	888
2022-08-12	880	893	876	883	24,600	883
2022-08-10	891	891	868	872	33,800	872
2022-08-09	894	905	885	889	58,100	889
2022-08-08	898	925	898	924	58,100	924
2022-08-05	891	899	883	896	26,000	896
2022-08-04	900	901	882	890	21,900	890
2022-08-03	901	901	892	901	10,600	901
2022-08-02	907	919	894	908	63,000	908
2022-08-01	916	929	900	913	35,600	913
2022-07-29	930	930	911	921	19,400	921
2022-07-28	926	933	913	926	45,400	926
2022-07-27	902	922	902	922	31,900	922
2022-07-26	911	912	901	904	11,600	904
2022-07-25	897	914	887	912	23,500	912
2022-07-22	893	898	885	888	18,800	888
2022-07-21	891	898	887	893	15,700	893
2022-07-20	891	900	875	892	24,300	892
2022-07-19	879	884	870	876	17,900	876
2022-07-15	863	874	857	870	24,900	870
2022-07-14	856	862	854	862	12,200	862
2022-07-13	860	861	850	856	26,700	856
2022-07-12	870	872	856	861	18,700	861
2022-07-11	876	888	870	870	25,500	870
2022-07-08	896	896	877	880	19,200	880
2022-07-07	880	880	856	873	22,000	873
2022-07-06	880	881	869	871	37,200	871
2022-07-05	861	888	861	888	18,000	888
2022-07-04	869	870	856	861	7,700	861
2022-07-01	885	885	855	867	17,400	867
2022-06-30	892	892	870	884	12,400	884
2022-06-29	894	905	877	877	10,000	877
2022-06-28	885	905	885	894	29,000	894
2022-06-27	889	899	875	888	19,100	888
2022-06-24	875	888	867	888	21,000	888
2022-06-23	874	878	863	878	11,000	878
2022-06-22	894	899	866	871	22,500	871
2022-06-21	864	895	864	894	20,800	894
2022-06-20	892	895	851	851	44,700	851
2022-06-17	895	899	882	886	33,500	886
2022-06-16	934	936	912	914	14,600	914
2022-06-15	939	939	910	919	20,900	919
2022-06-14	912	936	908	936	23,800	936
2022-06-13	946	948	924	932	23,400	932
2022-06-10	957	964	947	961	27,800	961
2022-06-09	973	981	959	965	28,000	965
2022-06-08	942	988	940	988	53,200	988
2022-06-07	949	952	941	941	25,100	941
2022-06-06	942	945	932	943	26,400	943
2022-06-03	928	934	922	924	12,100	924
2022-06-02	917	931	912	931	8,300	931
2022-06-01	917	922	911	919	12,800	919
2022-05-31	916	926	914	917	15,600	917
2022-05-30	915	921	911	916	19,000	916
2022-05-27	930	930	902	902	30,500	902
2022-05-26	931	941	917	930	22,100	930
2022-05-25	925	945	915	932	40,600	932
2022-05-24	922	930	919	929	13,000	929
2022-05-23	934	934	912	921	13,700	921
2022-05-20	901	912	901	907	21,300	907
2022-05-19	891	918	889	907	66,000	907
2022-05-18	917	949	917	929	44,400	929
2022-05-17	912	923	907	907	23,100	907
2022-05-16	943	944	909	918	43,700	918
2022-05-13	932	935	916	926	21,100	926
2022-05-12	948	958	916	926	45,000	926
2022-05-11	978	999	959	963	56,900	963
2022-05-10	1,011	1,022	996	1,019	51,400	1,019
2022-05-09	1,036	1,036	1,000	1,003	46,400	1,003
2022-05-06	1,013	1,041	1,013	1,036	47,600	1,036
2022-05-02	983	1,022	983	1,014	39,200	1,014
2022-04-28	950	995	950	983	41,500	983
2022-04-27	947	959	942	951	22,300	951
2022-04-26	948	977	936	964	35,400	964
2022-04-25	963	963	937	943	45,600	943
2022-04-22	957	970	955	959	36,400	959
2022-04-21	983	983	956	957	41,100	957
2022-04-20	967	985	962	977	42,300	977
2022-04-19	940	969	934	961	42,200	961
2022-04-18	948	948	922	940	8,600	940
2022-04-15	951	951	937	943	27,500	943
2022-04-14	930	939	927	936	14,900	936
2022-04-13	932	935	910	922	33,200	922
2022-04-12	932	940	922	928	18,300	928
2022-04-11	941	947	925	947	27,900	947
2022-04-08	945	946	933	940	19,700	940
2022-04-07	968	968	933	936	35,800	936
2022-04-06	973	978	950	978	36,000	978
2022-04-05	972	983	963	970	29,000	970
2022-04-04	954	966	950	966	20,800	966
2022-04-01	957	957	934	948	41,700	948
2022-03-31	963	965	951	963	24,100	963
2022-03-30	961	961	946	957	26,600	957
2022-03-29	937	960	937	957	34,500	957
2022-03-28	951	951	936	937	19,300	937
2022-03-25	947	963	938	948	58,900	948
2022-03-24	923	939	915	939	23,100	939
2022-03-23	922	929	913	929	32,500	929
2022-03-22	930	930	909	921	48,500	921
2022-03-18	902	917	893	916	45,400	916
2022-03-17	892	904	890	895	27,700	895
2022-03-16	899	899	861	872	47,700	872
2022-03-15	895	902	871	884	46,800	884
2022-03-14	899	908	884	903	74,800	903
2022-03-11	870	907	867	895	90,800	895
2022-03-10	855	870	850	861	58,700	861
2022-03-09	845	852	830	830	50,300	830
2022-03-08	838	847	815	823	58,200	823
2022-03-07	863	863	838	852	42,400	852
2022-03-04	879	880	862	872	32,600	872
2022-03-03	871	883	866	879	51,000	879
2022-03-02	870	870	855	860	24,000	860
2022-03-01	870	885	870	876	38,600	876
2022-02-28	863	872	854	866	60,800	866
2022-02-25	840	853	832	850	42,400	850
2022-02-24	853	857	829	839	52,000	839
2022-02-22	864	871	856	858	58,400	858
2022-02-21	874	877	863	877	33,900	877
2022-02-18	873	882	857	874	53,800	874
2022-02-17	878	887	875	879	49,100	879
2022-02-16	900	904	876	878	71,400	878
2022-02-15	901	915	872	875	184,000	875
2022-02-14	963	963	929	946	61,200	946
2022-02-10	975	986	966	973	30,600	973
2022-02-09	962	976	962	971	29,800	971
2022-02-08	988	988	955	959	53,000	959
2022-02-07	986	995	977	989	64,500	989
2022-02-04	985	992	973	986	43,900	986
2022-02-03	995	999	979	985	37,600	985
2022-02-02	969	997	966	997	46,100	997
2022-02-01	968	979	959	968	46,900	968
2022-01-31	942	968	941	967	34,400	967
2022-01-28	935	951	931	948	26,900	948
2022-01-27	945	950	918	927	59,500	927
2022-01-26	936	961	936	955	30,900	955
2022-01-25	963	979	933	939	70,000	939
2022-01-24	940	963	935	958	34,800	958
2022-01-21	954	960	932	947	46,400	947
2022-01-20	956	985	955	978	45,300	978
2022-01-19	976	980	950	959	82,900	959
2022-01-18	1,011	1,018	988	998	93,700	998
2022-01-17	1,052	1,052	1,014	1,025	68,000	1,025
2022-01-14	1,101	1,101	1,036	1,043	125,000	1,043
2022-01-13	1,157	1,162	1,113	1,117	70,400	1,117
2022-01-12	1,179	1,188	1,148	1,161	99,000	1,161
2022-01-11	1,137	1,174	1,133	1,162	150,600	1,162
2022-01-07	1,131	1,171	1,119	1,133	69,100	1,133
2022-01-06	1,163	1,164	1,129	1,138	88,200	1,138
2022-01-05	1,200	1,202	1,163	1,163	61,500	1,163
2022-01-04	1,200	1,213	1,189	1,209	76,900	1,209

分割・併合履歴： [2018-12-26]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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