3607 (株)クラウディアホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-08-27 | 393 | 396 | 392 | 392 | 70,000 | 392 |
| 2025-08-26 | 394 | 396 | 393 | 394 | 34,700 | 394 |
| 2025-08-25 | 391 | 396 | 391 | 396 | 29,900 | 396 |
| 2025-08-22 | 394 | 395 | 390 | 391 | 39,600 | 391 |
| 2025-08-21 | 391 | 395 | 390 | 394 | 29,500 | 394 |
| 2025-08-20 | 398 | 398 | 390 | 390 | 72,400 | 390 |
| 2025-08-19 | 395 | 398 | 395 | 398 | 24,600 | 398 |
| 2025-08-18 | 395 | 395 | 390 | 395 | 25,400 | 395 |
| 2025-08-15 | 384 | 390 | 384 | 390 | 33,800 | 390 |
| 2025-08-14 | 383 | 384 | 382 | 384 | 20,400 | 384 |
| 2025-08-13 | 382 | 383 | 381 | 383 | 15,900 | 383 |
| 2025-08-12 | 381 | 383 | 380 | 380 | 15,500 | 380 |
| 2025-08-08 | 381 | 383 | 380 | 380 | 19,100 | 380 |
| 2025-08-07 | 380 | 383 | 379 | 380 | 33,200 | 380 |
| 2025-08-06 | 378 | 380 | 377 | 380 | 27,800 | 380 |
| 2025-08-05 | 374 | 377 | 373 | 377 | 15,500 | 377 |
| 2025-08-04 | 373 | 374 | 372 | 372 | 29,100 | 372 |
| 2025-08-01 | 372 | 372 | 370 | 372 | 26,600 | 372 |
| 2025-07-31 | 372 | 372 | 369 | 372 | 21,200 | 372 |
| 2025-07-30 | 371 | 372 | 369 | 372 | 20,300 | 372 |
| 2025-07-29 | 371 | 371 | 369 | 371 | 15,000 | 371 |
| 2025-07-28 | 370 | 372 | 369 | 371 | 11,400 | 371 |
| 2025-07-25 | 372 | 372 | 368 | 369 | 18,300 | 369 |
| 2025-07-24 | 370 | 372 | 369 | 370 | 10,700 | 370 |
| 2025-07-23 | 372 | 372 | 366 | 368 | 17,300 | 368 |
| 2025-07-22 | 373 | 373 | 369 | 370 | 18,000 | 370 |
| 2025-07-18 | 369 | 372 | 367 | 372 | 20,100 | 372 |
| 2025-07-17 | 368 | 369 | 367 | 367 | 13,300 | 367 |
| 2025-07-16 | 372 | 374 | 368 | 369 | 15,600 | 369 |
| 2025-07-15 | 367 | 369 | 365 | 369 | 12,900 | 369 |
| 2025-07-14 | 363 | 367 | 363 | 365 | 12,000 | 365 |
| 2025-07-11 | 361 | 365 | 360 | 363 | 15,800 | 363 |
| 2025-07-10 | 359 | 364 | 357 | 359 | 23,700 | 359 |
| 2025-07-09 | 355 | 360 | 354 | 357 | 13,300 | 357 |
| 2025-07-08 | 354 | 355 | 353 | 355 | 5,400 | 355 |
| 2025-07-07 | 353 | 354 | 351 | 354 | 10,600 | 354 |
| 2025-07-04 | 351 | 352 | 347 | 351 | 11,800 | 351 |
| 2025-07-03 | 352 | 352 | 348 | 351 | 11,200 | 351 |
| 2025-07-02 | 367 | 367 | 347 | 350 | 68,300 | 350 |
| 2025-07-01 | 350 | 372 | 350 | 369 | 98,400 | 369 |
| 2025-06-30 | 350 | 350 | 348 | 350 | 15,000 | 350 |
| 2025-06-27 | 345 | 348 | 345 | 348 | 8,600 | 348 |
| 2025-06-26 | 344 | 346 | 343 | 345 | 4,700 | 345 |
| 2025-06-25 | 346 | 346 | 343 | 344 | 3,200 | 344 |
| 2025-06-24 | 347 | 347 | 344 | 346 | 7,800 | 346 |
| 2025-06-23 | 343 | 344 | 340 | 344 | 7,300 | 344 |
| 2025-06-20 | 344 | 344 | 342 | 342 | 7,200 | 342 |
| 2025-06-19 | 343 | 343 | 339 | 341 | 5,600 | 341 |
| 2025-06-18 | 340 | 342 | 340 | 340 | 4,200 | 340 |
| 2025-06-17 | 339 | 341 | 338 | 340 | 5,400 | 340 |
| 2025-06-16 | 340 | 340 | 337 | 337 | 4,400 | 337 |
| 2025-06-13 | 339 | 339 | 336 | 338 | 6,400 | 338 |
| 2025-06-12 | 339 | 339 | 336 | 338 | 4,200 | 338 |
| 2025-06-11 | 340 | 340 | 337 | 337 | 6,000 | 337 |
| 2025-06-10 | 340 | 340 | 335 | 340 | 6,700 | 340 |
| 2025-06-09 | 341 | 341 | 337 | 337 | 4,900 | 337 |
| 2025-06-06 | 340 | 342 | 338 | 340 | 4,500 | 340 |
| 2025-06-05 | 340 | 342 | 338 | 339 | 13,300 | 339 |
| 2025-06-04 | 335 | 339 | 335 | 338 | 4,600 | 338 |
| 2025-06-03 | 334 | 341 | 334 | 337 | 23,500 | 337 |
| 2025-06-02 | 334 | 337 | 333 | 334 | 11,000 | 334 |
| 2025-05-30 | 334 | 334 | 331 | 331 | 9,600 | 331 |
| 2025-05-29 | 332 | 334 | 331 | 333 | 8,100 | 333 |
| 2025-05-28 | 333 | 334 | 330 | 331 | 5,000 | 331 |
| 2025-05-27 | 333 | 336 | 332 | 332 | 9,500 | 332 |
| 2025-05-26 | 332 | 334 | 332 | 332 | 3,900 | 332 |
| 2025-05-23 | 331 | 332 | 330 | 331 | 7,500 | 331 |
| 2025-05-22 | 330 | 332 | 330 | 331 | 7,200 | 331 |
| 2025-05-21 | 328 | 333 | 328 | 329 | 13,600 | 329 |
| 2025-05-20 | 330 | 332 | 328 | 328 | 11,500 | 328 |
| 2025-05-19 | 330 | 334 | 329 | 329 | 14,000 | 329 |
| 2025-05-16 | 345 | 345 | 323 | 327 | 94,100 | 327 |
| 2025-05-15 | 316 | 356 | 313 | 356 | 705,800 | 356 |
| 2025-05-14 | 311 | 319 | 311 | 314 | 6,700 | 314 |
| 2025-05-13 | 314 | 323 | 310 | 310 | 40,600 | 310 |
| 2025-05-12 | 313 | 314 | 312 | 312 | 6,500 | 312 |
| 2025-05-09 | 314 | 314 | 312 | 314 | 5,300 | 314 |
| 2025-05-08 | 315 | 316 | 312 | 314 | 2,400 | 314 |
| 2025-05-07 | 315 | 316 | 309 | 315 | 14,600 | 315 |
| 2025-05-02 | 316 | 319 | 313 | 314 | 3,600 | 314 |
| 2025-05-01 | 317 | 318 | 315 | 316 | 6,500 | 316 |
| 2025-04-30 | 318 | 319 | 313 | 315 | 12,900 | 315 |
| 2025-04-28 | 313 | 318 | 312 | 318 | 13,600 | 318 |
| 2025-04-25 | 312 | 313 | 310 | 313 | 9,700 | 313 |
| 2025-04-24 | 310 | 311 | 308 | 308 | 5,800 | 308 |
| 2025-04-23 | 316 | 316 | 310 | 310 | 9,600 | 310 |
| 2025-04-22 | 305 | 322 | 303 | 311 | 104,400 | 311 |
| 2025-04-21 | 301 | 311 | 297 | 305 | 62,800 | 305 |
| 2025-04-18 | 310 | 321 | 298 | 298 | 100,300 | 298 |
| 2025-04-17 | 304 | 342 | 304 | 311 | 392,300 | 311 |
| 2025-04-16 | 319 | 319 | 304 | 304 | 13,300 | 304 |
| 2025-04-15 | 302 | 329 | 298 | 316 | 145,200 | 316 |
| 2025-04-14 | 300 | 302 | 297 | 301 | 22,100 | 301 |
| 2025-04-11 | 281 | 295 | 281 | 290 | 17,000 | 290 |
| 2025-04-10 | 294 | 295 | 280 | 287 | 22,300 | 287 |
| 2025-04-09 | 286 | 286 | 264 | 275 | 30,100 | 275 |
| 2025-04-08 | 281 | 293 | 280 | 282 | 24,700 | 282 |
| 2025-04-07 | 281 | 281 | 250 | 264 | 59,100 | 264 |
| 2025-04-04 | 305 | 305 | 285 | 297 | 54,500 | 297 |
| 2025-04-03 | 310 | 310 | 306 | 306 | 33,300 | 306 |
| 2025-04-02 | 316 | 316 | 311 | 312 | 25,700 | 312 |
| 2025-04-01 | 309 | 319 | 307 | 311 | 169,300 | 311 |
| 2025-03-31 | 359 | 360 | 322 | 349 | 101,400 | 349 |
| 2025-03-28 | 353 | 359 | 348 | 359 | 20,000 | 359 |
| 2025-03-27 | 364 | 364 | 350 | 353 | 41,600 | 353 |
| 2025-03-26 | 368 | 368 | 358 | 364 | 81,000 | 364 |
| 2025-03-25 | 361 | 374 | 355 | 360 | 108,100 | 360 |
| 2025-03-24 | 340 | 380 | 340 | 346 | 392,700 | 346 |
| 2025-03-21 | 320 | 327 | 318 | 327 | 42,000 | 327 |
| 2025-03-19 | 318 | 320 | 314 | 320 | 17,100 | 320 |
| 2025-03-18 | 318 | 318 | 314 | 314 | 6,700 | 314 |
| 2025-03-17 | 316 | 317 | 313 | 314 | 20,100 | 314 |
| 2025-03-14 | 315 | 315 | 311 | 315 | 4,300 | 315 |
| 2025-03-13 | 310 | 315 | 310 | 315 | 11,000 | 315 |
| 2025-03-12 | 310 | 311 | 308 | 310 | 15,500 | 310 |
| 2025-03-11 | 309 | 310 | 308 | 309 | 14,600 | 309 |
| 2025-03-10 | 311 | 311 | 308 | 309 | 9,800 | 309 |
| 2025-03-07 | 310 | 310 | 308 | 308 | 10,800 | 308 |
| 2025-03-06 | 315 | 315 | 309 | 310 | 16,400 | 310 |
| 2025-03-05 | 311 | 311 | 308 | 309 | 9,900 | 309 |
| 2025-03-04 | 310 | 312 | 308 | 310 | 17,600 | 310 |
| 2025-03-03 | 309 | 312 | 308 | 310 | 14,200 | 310 |
| 2025-02-28 | 310 | 315 | 308 | 308 | 30,600 | 308 |
| 2025-02-27 | 313 | 314 | 309 | 310 | 20,900 | 310 |
| 2025-02-26 | 318 | 320 | 313 | 314 | 29,700 | 314 |
| 2025-02-25 | 315 | 319 | 315 | 318 | 9,900 | 318 |
| 2025-02-21 | 315 | 319 | 315 | 315 | 5,000 | 315 |
| 2025-02-20 | 320 | 321 | 315 | 317 | 24,100 | 317 |
| 2025-02-19 | 319 | 321 | 316 | 319 | 12,800 | 319 |
| 2025-02-18 | 317 | 319 | 317 | 319 | 7,200 | 319 |
| 2025-02-17 | 320 | 320 | 316 | 317 | 8,300 | 317 |
| 2025-02-14 | 318 | 320 | 318 | 320 | 6,700 | 320 |
| 2025-02-13 | 319 | 319 | 316 | 317 | 7,600 | 317 |
| 2025-02-12 | 317 | 318 | 316 | 318 | 4,400 | 318 |
| 2025-02-10 | 312 | 317 | 312 | 317 | 17,100 | 317 |
| 2025-02-07 | 317 | 318 | 315 | 316 | 3,100 | 316 |
| 2025-02-06 | 314 | 316 | 314 | 314 | 8,100 | 314 |
| 2025-02-05 | 318 | 318 | 315 | 315 | 13,200 | 315 |
| 2025-02-04 | 315 | 318 | 315 | 317 | 8,500 | 317 |
| 2025-02-03 | 313 | 316 | 312 | 314 | 13,800 | 314 |
| 2025-01-31 | 314 | 316 | 313 | 313 | 31,700 | 313 |
| 2025-01-30 | 321 | 323 | 304 | 304 | 82,900 | 304 |
| 2025-01-29 | 324 | 324 | 322 | 322 | 3,400 | 322 |
| 2025-01-28 | 320 | 326 | 320 | 321 | 8,000 | 321 |
| 2025-01-27 | 322 | 325 | 320 | 320 | 11,000 | 320 |
| 2025-01-24 | 318 | 324 | 318 | 324 | 12,300 | 324 |
| 2025-01-23 | 321 | 323 | 316 | 316 | 26,500 | 316 |
| 2025-01-22 | 326 | 326 | 318 | 320 | 14,800 | 320 |
| 2025-01-21 | 319 | 325 | 319 | 325 | 4,600 | 325 |
| 2025-01-20 | 318 | 319 | 316 | 319 | 13,500 | 319 |
| 2025-01-17 | 321 | 322 | 316 | 316 | 23,700 | 316 |
| 2025-01-16 | 323 | 326 | 321 | 322 | 8,800 | 322 |
| 2025-01-15 | 326 | 328 | 323 | 323 | 6,400 | 323 |
| 2025-01-14 | 328 | 330 | 322 | 326 | 17,200 | 326 |
| 2025-01-10 | 335 | 335 | 330 | 331 | 5,500 | 331 |
| 2025-01-09 | 336 | 336 | 330 | 330 | 18,800 | 330 |
| 2025-01-08 | 331 | 333 | 329 | 329 | 5,100 | 329 |
| 2025-01-07 | 330 | 331 | 328 | 330 | 9,500 | 330 |
| 2025-01-06 | 331 | 333 | 324 | 327 | 24,300 | 327 |
分割・併合履歴 ： [2015-02-25]1株→2株 [2004-08-26]1株→1.2株