3355 クリヤマホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	901	903	894	901	29,200	901
2023-12-28	901	908	890	903	66,600	903
2023-12-27	912	926	911	925	52,200	925
2023-12-26	925	925	914	917	33,800	917
2023-12-25	932	937	924	925	40,400	925
2023-12-22	924	928	921	928	21,700	928
2023-12-21	926	927	922	924	14,200	924
2023-12-20	927	934	925	928	52,900	928
2023-12-19	934	942	926	940	27,100	940
2023-12-18	940	946	934	934	37,000	934
2023-12-15	936	944	935	944	37,800	944
2023-12-14	941	943	935	938	34,600	938
2023-12-13	942	947	938	941	29,600	941
2023-12-12	949	954	940	943	20,500	943
2023-12-11	942	946	939	943	19,200	943
2023-12-08	946	946	928	931	52,800	931
2023-12-07	960	960	947	951	16,900	951
2023-12-06	953	973	953	958	36,000	958
2023-12-05	965	974	953	954	20,700	954
2023-12-04	976	976	963	967	32,400	967
2023-12-01	989	990	977	977	30,900	977
2023-11-30	978	986	976	977	24,900	977
2023-11-29	978	989	976	977	18,700	977
2023-11-28	960	984	960	978	49,100	978
2023-11-27	975	980	957	959	26,100	959
2023-11-24	975	985	966	971	68,100	971
2023-11-22	955	967	955	966	27,300	966
2023-11-21	942	961	939	958	48,600	958
2023-11-20	940	946	933	939	36,400	939
2023-11-17	928	941	927	936	39,800	936
2023-11-16	920	929	915	928	41,900	928
2023-11-15	937	937	926	930	40,200	930
2023-11-14	945	945	921	927	55,700	927
2023-11-13	934	944	929	942	79,300	942
2023-11-10	900	932	896	926	86,600	926
2023-11-09	890	908	882	906	97,900	906
2023-11-08	888	889	873	883	43,100	883
2023-11-07	885	889	882	882	16,500	882
2023-11-06	883	888	881	884	29,200	884
2023-11-02	875	879	873	877	21,200	877
2023-11-01	871	878	870	877	18,900	877
2023-10-31	861	869	860	869	10,300	869
2023-10-30	869	869	853	864	17,000	864
2023-10-27	865	874	865	870	9,400	870
2023-10-26	866	870	864	864	9,000	864
2023-10-25	875	875	868	870	16,500	870
2023-10-24	875	877	855	867	32,600	867
2023-10-23	869	873	865	871	19,900	871
2023-10-20	867	876	864	871	15,400	871
2023-10-19	872	875	867	867	16,700	867
2023-10-18	873	877	873	874	8,100	874
2023-10-17	880	884	872	873	14,500	873
2023-10-16	880	884	871	871	35,500	871
2023-10-13	888	890	878	884	27,700	884
2023-10-12	888	891	882	891	24,400	891
2023-10-11	885	889	883	889	17,300	889
2023-10-10	882	888	882	886	19,100	886
2023-10-06	875	880	870	876	16,300	876
2023-10-05	862	875	862	875	28,400	875
2023-10-04	861	869	853	854	59,500	854
2023-10-03	897	897	876	876	52,500	876
2023-10-02	901	913	897	897	48,800	897
2023-09-29	908	909	895	901	24,100	901
2023-09-28	906	908	897	906	24,300	906
2023-09-27	894	906	888	905	43,900	905
2023-09-26	902	905	894	895	35,900	895
2023-09-25	897	903	894	902	48,500	902
2023-09-22	890	896	886	892	59,900	892
2023-09-21	890	893	886	890	48,900	890
2023-09-20	895	896	880	880	67,800	880
2023-09-19	890	894	886	890	58,400	890
2023-09-15	895	895	885	890	78,400	890
2023-09-14	880	890	878	890	59,600	890
2023-09-13	881	882	875	876	41,600	876
2023-09-12	880	882	876	880	33,200	880
2023-09-11	882	883	873	873	85,100	873
2023-09-08	873	874	867	872	62,100	872
2023-09-07	882	882	872	876	52,900	876
2023-09-06	880	882	874	877	64,800	877
2023-09-05	878	879	873	879	44,900	879
2023-09-04	875	881	873	878	51,400	878
2023-09-01	864	868	861	866	44,000	866
2023-08-31	863	866	861	864	47,900	864
2023-08-30	869	870	862	863	41,600	863
2023-08-29	871	872	863	864	49,200	864
2023-08-28	860	869	860	867	41,200	867
2023-08-25	862	865	857	859	51,000	859
2023-08-24	864	867	860	866	43,000	866
2023-08-23	855	863	853	863	53,000	863
2023-08-22	854	855	848	855	35,500	855
2023-08-21	853	857	850	853	53,300	853
2023-08-18	847	858	846	855	75,600	855
2023-08-17	860	860	843	851	112,500	851
2023-08-16	870	871	863	863	59,500	863
2023-08-15	877	882	871	878	59,300	878
2023-08-14	887	887	874	879	50,400	879
2023-08-10	882	883	867	877	70,800	877
2023-08-09	910	911	868	870	234,300	870
2023-08-08	945	955	939	945	106,500	945
2023-08-07	931	945	928	942	54,300	942
2023-08-04	928	933	923	932	39,900	932
2023-08-03	946	948	930	930	29,700	930
2023-08-02	947	956	946	954	39,800	954
2023-08-01	951	963	947	955	26,200	955
2023-07-31	946	954	944	951	38,400	951
2023-07-28	935	937	922	934	32,200	934
2023-07-27	943	943	935	940	17,000	940
2023-07-26	946	949	940	945	29,600	945
2023-07-25	954	957	947	947	35,900	947
2023-07-24	931	953	931	949	47,500	949
2023-07-21	927	933	924	931	33,900	931
2023-07-20	923	930	921	926	32,800	926
2023-07-19	919	926	917	926	32,200	926
2023-07-18	916	922	913	918	42,500	918
2023-07-14	919	919	910	917	23,600	917
2023-07-13	916	918	905	916	45,000	916
2023-07-12	928	928	910	916	40,600	916
2023-07-11	935	935	920	928	30,700	928
2023-07-10	930	931	922	928	39,400	928
2023-07-07	920	936	911	925	37,400	925
2023-07-06	933	933	922	925	32,300	925
2023-07-05	940	943	928	937	25,400	937
2023-07-04	932	944	930	939	29,600	939
2023-07-03	954	965	911	933	108,700	933
2023-06-30	929	944	929	941	48,000	941
2023-06-29	926	929	923	929	28,100	929
2023-06-28	924	934	920	928	32,800	928
2023-06-27	925	927	910	926	38,200	926
2023-06-26	910	932	902	922	56,300	922
2023-06-23	907	925	900	909	51,600	909
2023-06-22	904	913	902	906	34,000	906
2023-06-21	899	906	896	905	26,900	905
2023-06-20	895	900	892	899	30,600	899
2023-06-19	890	919	887	901	100,000	901
2023-06-16	894	897	885	888	28,900	888
2023-06-15	880	895	876	890	44,600	890
2023-06-14	879	883	876	881	21,400	881
2023-06-13	874	879	872	876	19,100	876
2023-06-12	874	878	869	874	14,700	874
2023-06-09	868	873	865	870	20,700	870
2023-06-08	870	871	864	870	7,800	870
2023-06-07	866	870	862	870	7,800	870
2023-06-06	868	872	858	866	63,700	866
2023-06-05	865	871	865	868	19,800	868
2023-06-02	852	871	851	861	25,000	861
2023-06-01	851	856	842	849	40,000	849
2023-05-31	867	871	857	857	15,700	857
2023-05-30	871	872	865	870	10,900	870
2023-05-29	880	881	871	871	19,200	871
2023-05-26	875	878	871	875	16,400	875
2023-05-25	870	874	869	872	19,800	872
2023-05-24	869	875	868	875	12,400	875
2023-05-23	876	886	867	873	34,700	873
2023-05-22	863	889	863	872	35,500	872
2023-05-19	865	868	861	866	11,700	866
2023-05-18	868	868	861	861	13,500	861
2023-05-17	876	876	851	865	36,300	865
2023-05-16	887	893	870	875	18,500	875
2023-05-15	889	890	881	885	26,900	885
2023-05-12	878	880	870	874	13,600	874
2023-05-11	878	885	871	878	11,900	878
2023-05-10	882	889	868	878	26,000	878
2023-05-09	880	892	866	882	20,100	882
2023-05-08	882	885	880	880	8,300	880
2023-05-02	883	886	880	882	12,100	882
2023-05-01	890	890	883	886	19,700	886
2023-04-28	882	885	878	883	7,800	883
2023-04-27	885	885	879	880	5,700	880
2023-04-26	876	886	872	885	28,500	885
2023-04-25	888	889	874	881	56,700	881
2023-04-24	877	881	869	876	26,700	876
2023-04-21	881	882	869	871	9,800	871
2023-04-20	882	884	871	875	10,400	875
2023-04-19	889	889	871	874	9,300	874
2023-04-18	883	890	880	890	9,800	890
2023-04-17	897	897	879	883	22,700	883
2023-04-14	885	885	878	882	12,400	882
2023-04-13	884	884	876	881	3,300	881
2023-04-12	868	884	867	884	11,700	884
2023-04-11	866	873	865	873	7,400	873
2023-04-10	869	875	863	865	4,200	865
2023-04-07	867	868	863	863	3,200	863
2023-04-06	879	879	857	862	21,200	862
2023-04-05	878	881	869	877	10,500	877
2023-04-04	895	895	882	883	21,500	883
2023-04-03	876	895	876	895	33,800	895
2023-03-31	873	884	873	874	14,300	874
2023-03-30	875	877	869	877	8,100	877
2023-03-29	857	869	856	869	8,600	869
2023-03-28	870	875	861	862	11,500	862
2023-03-27	866	875	858	870	15,800	870
2023-03-24	872	873	860	870	26,800	870
2023-03-23	864	874	857	874	23,600	874
2023-03-22	867	894	851	868	208,400	868
2023-03-20	856	862	837	837	21,900	837
2023-03-17	863	875	856	856	24,400	856
2023-03-16	853	873	853	861	36,500	861
2023-03-15	887	887	864	881	38,600	881
2023-03-14	848	848	827	844	30,300	844
2023-03-13	871	871	850	853	40,000	853
2023-03-10	894	895	880	881	25,500	881
2023-03-09	898	903	896	896	10,600	896
2023-03-08	882	904	882	900	39,300	900
2023-03-07	892	896	889	895	13,600	895
2023-03-06	883	896	882	892	58,000	892
2023-03-03	883	891	880	882	31,100	882
2023-03-02	880	882	871	882	20,700	882
2023-03-01	872	881	870	879	12,300	879
2023-02-28	884	886	872	878	26,900	878
2023-02-27	863	885	861	884	76,600	884
2023-02-24	849	868	844	868	46,700	868
2023-02-22	858	858	845	849	14,000	849
2023-02-21	841	863	840	859	26,200	859
2023-02-20	830	847	826	842	38,300	842
2023-02-17	834	836	827	833	16,900	833
2023-02-16	830	838	830	834	18,500	834
2023-02-15	847	847	828	836	52,600	836
2023-02-14	867	867	859	860	7,500	860
2023-02-13	864	864	851	860	13,200	860
2023-02-10	868	868	850	858	18,900	858
2023-02-09	854	868	850	864	20,500	864
2023-02-08	850	870	849	852	59,200	852
2023-02-07	819	832	819	832	15,500	832
2023-02-06	813	826	813	823	10,700	823
2023-02-03	815	822	813	813	8,400	813
2023-02-02	811	819	811	817	6,800	817
2023-02-01	814	823	809	810	20,000	810
2023-01-31	814	818	808	809	9,200	809
2023-01-30	822	822	809	814	13,700	814
2023-01-27	822	833	817	826	21,100	826
2023-01-26	819	821	815	821	9,500	821
2023-01-25	824	824	818	822	15,900	822
2023-01-24	813	823	813	823	17,700	823
2023-01-23	820	820	814	814	8,400	814
2023-01-20	810	819	806	818	8,000	818
2023-01-19	805	813	801	813	15,100	813
2023-01-18	801	807	797	807	9,500	807
2023-01-17	803	804	795	801	25,700	801
2023-01-16	804	804	791	792	19,200	792
2023-01-13	810	810	800	804	20,300	804
2023-01-12	803	813	803	811	15,700	811
2023-01-11	789	801	789	801	13,300	801
2023-01-10	795	796	789	794	14,200	794
2023-01-06	784	792	776	788	23,100	788
2023-01-05	805	805	782	783	44,800	783
2023-01-04	836	836	805	805	41,300	805

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