3607 (株)クラウディアホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 339 | 342 | 339 | 340 | 10,200 | 340 |
| 2024-12-02 | 342 | 342 | 340 | 341 | 8,600 | 341 |
| 2024-11-29 | 345 | 345 | 341 | 342 | 8,500 | 342 |
| 2024-11-28 | 338 | 345 | 338 | 343 | 11,900 | 343 |
| 2024-11-27 | 342 | 343 | 337 | 338 | 9,200 | 338 |
| 2024-11-26 | 342 | 344 | 340 | 342 | 9,200 | 342 |
| 2024-11-25 | 343 | 345 | 340 | 341 | 13,100 | 341 |
| 2024-11-22 | 340 | 344 | 338 | 341 | 8,500 | 341 |
| 2024-11-21 | 340 | 343 | 339 | 342 | 12,600 | 342 |
| 2024-11-20 | 339 | 340 | 334 | 340 | 15,000 | 340 |
| 2024-11-19 | 333 | 339 | 333 | 339 | 8,000 | 339 |
| 2024-11-18 | 331 | 337 | 331 | 337 | 12,300 | 337 |
| 2024-11-15 | 333 | 335 | 332 | 332 | 14,600 | 332 |
| 2024-11-14 | 332 | 336 | 331 | 332 | 9,600 | 332 |
| 2024-11-13 | 333 | 335 | 330 | 331 | 11,300 | 331 |
| 2024-11-12 | 333 | 336 | 333 | 333 | 7,100 | 333 |
| 2024-11-11 | 333 | 334 | 331 | 334 | 11,400 | 334 |
| 2024-11-08 | 332 | 335 | 332 | 335 | 7,700 | 335 |
| 2024-11-07 | 331 | 336 | 331 | 331 | 15,500 | 331 |
| 2024-11-06 | 328 | 332 | 328 | 331 | 8,500 | 331 |
| 2024-11-05 | 332 | 334 | 327 | 327 | 14,400 | 327 |
| 2024-11-01 | 332 | 335 | 331 | 331 | 12,100 | 331 |
| 2024-10-31 | 328 | 335 | 327 | 333 | 14,600 | 333 |
| 2024-10-30 | 343 | 343 | 326 | 326 | 69,500 | 326 |
| 2024-10-29 | 341 | 343 | 339 | 342 | 10,000 | 342 |
| 2024-10-28 | 334 | 341 | 334 | 341 | 16,300 | 341 |
| 2024-10-25 | 335 | 336 | 333 | 333 | 10,900 | 333 |
| 2024-10-24 | 334 | 337 | 333 | 336 | 8,500 | 336 |
| 2024-10-23 | 332 | 338 | 332 | 335 | 24,000 | 335 |
| 2024-10-22 | 332 | 333 | 329 | 332 | 16,300 | 332 |
| 2024-10-21 | 326 | 331 | 325 | 331 | 15,500 | 331 |
| 2024-10-18 | 329 | 329 | 324 | 325 | 12,800 | 325 |
| 2024-10-17 | 326 | 326 | 323 | 326 | 16,800 | 326 |
| 2024-10-16 | 327 | 329 | 325 | 326 | 10,500 | 326 |
| 2024-10-15 | 330 | 331 | 327 | 327 | 19,700 | 327 |
| 2024-10-11 | 333 | 334 | 331 | 331 | 18,400 | 331 |
| 2024-10-10 | 334 | 339 | 331 | 333 | 11,400 | 333 |
| 2024-10-09 | 338 | 339 | 333 | 333 | 27,800 | 333 |
| 2024-10-08 | 342 | 342 | 338 | 339 | 24,700 | 339 |
| 2024-10-07 | 348 | 348 | 342 | 344 | 23,700 | 344 |
| 2024-10-04 | 348 | 348 | 343 | 345 | 20,900 | 345 |
| 2024-10-03 | 354 | 354 | 345 | 345 | 47,700 | 345 |
| 2024-10-02 | 350 | 359 | 346 | 353 | 136,800 | 353 |
| 2024-10-01 | 371 | 388 | 364 | 382 | 146,200 | 382 |
| 2024-09-30 | 356 | 370 | 356 | 370 | 33,900 | 370 |
| 2024-09-27 | 361 | 368 | 358 | 368 | 14,300 | 368 |
| 2024-09-26 | 355 | 361 | 355 | 361 | 18,800 | 361 |
| 2024-09-25 | 356 | 360 | 355 | 355 | 8,100 | 355 |
| 2024-09-24 | 362 | 362 | 353 | 358 | 15,400 | 358 |
| 2024-09-20 | 355 | 358 | 353 | 355 | 15,800 | 355 |
| 2024-09-19 | 353 | 362 | 351 | 355 | 24,300 | 355 |
| 2024-09-18 | 348 | 350 | 344 | 349 | 7,700 | 349 |
| 2024-09-17 | 350 | 350 | 336 | 344 | 26,600 | 344 |
| 2024-09-13 | 348 | 353 | 348 | 352 | 9,100 | 352 |
| 2024-09-12 | 348 | 353 | 345 | 352 | 20,500 | 352 |
| 2024-09-11 | 355 | 355 | 340 | 343 | 16,300 | 343 |
| 2024-09-10 | 352 | 358 | 352 | 355 | 7,200 | 355 |
| 2024-09-09 | 347 | 354 | 345 | 352 | 27,800 | 352 |
| 2024-09-06 | 357 | 359 | 351 | 354 | 14,900 | 354 |
| 2024-09-05 | 357 | 361 | 355 | 357 | 13,700 | 357 |
| 2024-09-04 | 368 | 368 | 357 | 357 | 43,000 | 357 |
| 2024-09-03 | 370 | 371 | 368 | 369 | 33,200 | 369 |
| 2024-09-02 | 375 | 375 | 368 | 370 | 41,600 | 370 |
| 2024-08-30 | 376 | 377 | 371 | 373 | 50,500 | 373 |
| 2024-08-29 | 378 | 387 | 376 | 378 | 131,700 | 378 |
| 2024-08-28 | 404 | 409 | 401 | 409 | 82,700 | 409 |
| 2024-08-27 | 402 | 405 | 400 | 404 | 41,100 | 404 |
| 2024-08-26 | 403 | 407 | 402 | 402 | 28,700 | 402 |
| 2024-08-23 | 403 | 405 | 402 | 405 | 18,100 | 405 |
| 2024-08-22 | 406 | 407 | 401 | 405 | 13,700 | 405 |
| 2024-08-21 | 406 | 406 | 402 | 406 | 16,000 | 406 |
| 2024-08-20 | 403 | 406 | 398 | 406 | 36,500 | 406 |
| 2024-08-19 | 395 | 400 | 394 | 396 | 26,500 | 396 |
| 2024-08-16 | 393 | 395 | 391 | 391 | 24,000 | 391 |
| 2024-08-15 | 395 | 395 | 388 | 392 | 15,900 | 392 |
| 2024-08-14 | 380 | 390 | 380 | 387 | 26,700 | 387 |
| 2024-08-13 | 377 | 382 | 374 | 380 | 21,400 | 380 |
| 2024-08-09 | 375 | 378 | 368 | 370 | 29,100 | 370 |
| 2024-08-08 | 366 | 372 | 361 | 367 | 24,200 | 367 |
| 2024-08-07 | 345 | 369 | 345 | 364 | 50,700 | 364 |
| 2024-08-06 | 320 | 352 | 320 | 347 | 73,200 | 347 |
| 2024-08-05 | 371 | 371 | 307 | 322 | 128,700 | 322 |
| 2024-08-02 | 403 | 404 | 387 | 387 | 81,300 | 387 |
| 2024-08-01 | 414 | 415 | 409 | 410 | 26,000 | 410 |
| 2024-07-31 | 410 | 415 | 410 | 412 | 22,800 | 412 |
| 2024-07-30 | 420 | 420 | 410 | 410 | 63,600 | 410 |
| 2024-07-29 | 415 | 420 | 415 | 420 | 23,300 | 420 |
| 2024-07-26 | 416 | 419 | 415 | 415 | 11,700 | 415 |
| 2024-07-25 | 418 | 419 | 415 | 415 | 26,300 | 415 |
| 2024-07-24 | 425 | 425 | 419 | 419 | 27,500 | 419 |
| 2024-07-23 | 421 | 425 | 420 | 420 | 14,300 | 420 |
| 2024-07-22 | 425 | 428 | 416 | 422 | 20,100 | 422 |
| 2024-07-19 | 426 | 427 | 418 | 421 | 21,700 | 421 |
| 2024-07-18 | 424 | 426 | 423 | 426 | 19,100 | 426 |
| 2024-07-17 | 422 | 425 | 420 | 423 | 13,300 | 423 |
| 2024-07-16 | 418 | 423 | 418 | 423 | 24,200 | 423 |
| 2024-07-12 | 408 | 417 | 408 | 416 | 34,700 | 416 |
| 2024-07-11 | 413 | 415 | 411 | 411 | 16,200 | 411 |
| 2024-07-10 | 415 | 415 | 410 | 411 | 18,000 | 411 |
| 2024-07-09 | 418 | 420 | 413 | 414 | 29,100 | 414 |
| 2024-07-08 | 423 | 423 | 418 | 419 | 11,700 | 419 |
| 2024-07-05 | 421 | 425 | 417 | 418 | 25,400 | 418 |
| 2024-07-04 | 417 | 425 | 414 | 424 | 44,000 | 424 |
| 2024-07-03 | 418 | 418 | 413 | 413 | 23,300 | 413 |
| 2024-07-02 | 417 | 419 | 412 | 418 | 32,200 | 418 |
| 2024-07-01 | 417 | 418 | 404 | 415 | 159,400 | 415 |
| 2024-06-28 | 432 | 435 | 427 | 430 | 94,500 | 430 |
| 2024-06-27 | 425 | 431 | 425 | 431 | 18,700 | 431 |
| 2024-06-26 | 423 | 430 | 422 | 430 | 30,000 | 430 |
| 2024-06-25 | 423 | 427 | 422 | 426 | 26,600 | 426 |
| 2024-06-24 | 419 | 422 | 416 | 420 | 20,600 | 420 |
| 2024-06-21 | 420 | 420 | 415 | 415 | 19,800 | 415 |
| 2024-06-20 | 422 | 422 | 417 | 420 | 16,000 | 420 |
| 2024-06-19 | 425 | 425 | 421 | 422 | 6,500 | 422 |
| 2024-06-18 | 425 | 426 | 423 | 426 | 14,200 | 426 |
| 2024-06-17 | 425 | 427 | 422 | 426 | 24,000 | 426 |
| 2024-06-14 | 423 | 425 | 419 | 424 | 22,100 | 424 |
| 2024-06-13 | 417 | 423 | 417 | 421 | 22,600 | 421 |
| 2024-06-12 | 417 | 424 | 416 | 416 | 25,100 | 416 |
| 2024-06-11 | 414 | 420 | 413 | 417 | 23,300 | 417 |
| 2024-06-10 | 414 | 414 | 410 | 413 | 9,700 | 413 |
| 2024-06-07 | 415 | 415 | 406 | 406 | 12,100 | 406 |
| 2024-06-06 | 420 | 420 | 409 | 409 | 23,200 | 409 |
| 2024-06-05 | 419 | 419 | 412 | 416 | 9,400 | 416 |
| 2024-06-04 | 418 | 425 | 413 | 416 | 49,800 | 416 |
| 2024-06-03 | 412 | 414 | 407 | 408 | 16,500 | 408 |
| 2024-05-31 | 412 | 412 | 407 | 412 | 15,800 | 412 |
| 2024-05-30 | 408 | 411 | 407 | 410 | 6,200 | 410 |
| 2024-05-29 | 416 | 419 | 408 | 408 | 21,200 | 408 |
| 2024-05-28 | 414 | 417 | 412 | 417 | 18,400 | 417 |
| 2024-05-27 | 410 | 416 | 410 | 413 | 20,000 | 413 |
| 2024-05-24 | 409 | 414 | 407 | 407 | 13,300 | 407 |
| 2024-05-23 | 407 | 411 | 406 | 410 | 14,000 | 410 |
| 2024-05-22 | 415 | 415 | 406 | 406 | 28,200 | 406 |
| 2024-05-21 | 415 | 422 | 410 | 410 | 37,600 | 410 |
| 2024-05-20 | 409 | 417 | 409 | 414 | 46,000 | 414 |
| 2024-05-17 | 405 | 408 | 400 | 408 | 15,000 | 408 |
| 2024-05-16 | 408 | 408 | 398 | 405 | 23,600 | 405 |
| 2024-05-15 | 400 | 408 | 400 | 406 | 26,900 | 406 |
| 2024-05-14 | 400 | 403 | 397 | 400 | 20,300 | 400 |
| 2024-05-13 | 393 | 399 | 393 | 397 | 15,600 | 397 |
| 2024-05-10 | 403 | 403 | 390 | 393 | 17,500 | 393 |
| 2024-05-09 | 400 | 404 | 393 | 397 | 38,100 | 397 |
| 2024-05-08 | 395 | 406 | 395 | 406 | 41,800 | 406 |
| 2024-05-07 | 388 | 398 | 384 | 395 | 56,700 | 395 |
| 2024-05-02 | 393 | 410 | 372 | 375 | 448,000 | 375 |
| 2024-05-01 | 388 | 394 | 387 | 388 | 34,800 | 388 |
| 2024-04-30 | 390 | 393 | 387 | 388 | 58,000 | 388 |
| 2024-04-26 | 390 | 390 | 382 | 386 | 62,700 | 386 |
| 2024-04-25 | 390 | 392 | 387 | 392 | 15,900 | 392 |
| 2024-04-24 | 393 | 395 | 388 | 392 | 22,000 | 392 |
| 2024-04-23 | 386 | 392 | 386 | 392 | 15,000 | 392 |
| 2024-04-22 | 379 | 387 | 379 | 385 | 29,400 | 385 |
| 2024-04-19 | 390 | 392 | 375 | 380 | 72,100 | 380 |
| 2024-04-18 | 385 | 394 | 385 | 391 | 23,800 | 391 |
| 2024-04-17 | 399 | 399 | 385 | 385 | 73,300 | 385 |
| 2024-04-16 | 402 | 407 | 396 | 396 | 92,400 | 396 |
| 2024-04-15 | 409 | 411 | 404 | 407 | 33,000 | 407 |
| 2024-04-12 | 417 | 417 | 407 | 409 | 82,200 | 409 |
| 2024-04-11 | 419 | 430 | 414 | 418 | 86,400 | 418 |
| 2024-04-10 | 416 | 423 | 415 | 420 | 49,500 | 420 |
| 2024-04-09 | 413 | 415 | 409 | 414 | 15,100 | 414 |
| 2024-04-08 | 412 | 416 | 407 | 411 | 50,200 | 411 |
| 2024-04-05 | 406 | 411 | 402 | 409 | 42,500 | 409 |
| 2024-04-04 | 418 | 418 | 404 | 410 | 73,800 | 410 |
| 2024-04-03 | 422 | 424 | 409 | 411 | 126,100 | 411 |
| 2024-04-02 | 445 | 445 | 424 | 427 | 146,700 | 427 |
| 2024-04-01 | 432 | 449 | 432 | 445 | 381,100 | 445 |
| 2024-03-29 | 420 | 429 | 413 | 423 | 245,800 | 423 |
| 2024-03-28 | 424 | 436 | 423 | 436 | 151,400 | 436 |
| 2024-03-27 | 419 | 424 | 414 | 421 | 71,300 | 421 |
| 2024-03-26 | 423 | 423 | 411 | 415 | 47,400 | 415 |
| 2024-03-25 | 425 | 432 | 419 | 422 | 85,400 | 422 |
| 2024-03-22 | 418 | 424 | 416 | 424 | 35,600 | 424 |
| 2024-03-21 | 422 | 425 | 417 | 417 | 62,700 | 417 |
| 2024-03-19 | 409 | 422 | 408 | 422 | 56,400 | 422 |
| 2024-03-18 | 404 | 413 | 400 | 411 | 65,400 | 411 |
| 2024-03-15 | 406 | 408 | 401 | 401 | 25,900 | 401 |
| 2024-03-14 | 406 | 412 | 405 | 409 | 41,100 | 409 |
| 2024-03-13 | 407 | 417 | 403 | 403 | 75,100 | 403 |
| 2024-03-12 | 398 | 409 | 394 | 407 | 46,500 | 407 |
| 2024-03-11 | 401 | 405 | 395 | 397 | 70,400 | 397 |
| 2024-03-08 | 402 | 415 | 402 | 408 | 61,100 | 408 |
| 2024-03-07 | 399 | 417 | 395 | 408 | 280,000 | 408 |
| 2024-03-06 | 382 | 398 | 382 | 395 | 67,500 | 395 |
| 2024-03-05 | 385 | 386 | 378 | 384 | 67,400 | 384 |
| 2024-03-04 | 390 | 393 | 386 | 386 | 60,800 | 386 |
| 2024-03-01 | 390 | 393 | 386 | 387 | 64,400 | 387 |
| 2024-02-29 | 390 | 395 | 387 | 390 | 102,300 | 390 |
| 2024-02-28 | 396 | 405 | 396 | 398 | 43,300 | 398 |
| 2024-02-27 | 401 | 405 | 397 | 399 | 70,400 | 399 |
| 2024-02-26 | 392 | 406 | 391 | 398 | 74,000 | 398 |
| 2024-02-22 | 395 | 400 | 391 | 391 | 46,200 | 391 |
| 2024-02-21 | 406 | 408 | 392 | 395 | 115,700 | 395 |
| 2024-02-20 | 413 | 415 | 408 | 408 | 25,500 | 408 |
| 2024-02-19 | 405 | 413 | 403 | 411 | 57,400 | 411 |
| 2024-02-16 | 396 | 406 | 394 | 403 | 103,200 | 403 |
| 2024-02-15 | 397 | 401 | 391 | 396 | 70,700 | 396 |
| 2024-02-14 | 404 | 405 | 399 | 399 | 70,400 | 399 |
| 2024-02-13 | 408 | 413 | 402 | 404 | 63,700 | 404 |
| 2024-02-09 | 402 | 414 | 402 | 409 | 54,700 | 409 |
| 2024-02-08 | 406 | 410 | 400 | 403 | 79,800 | 403 |
| 2024-02-07 | 412 | 417 | 401 | 406 | 102,500 | 406 |
| 2024-02-06 | 421 | 423 | 412 | 414 | 82,400 | 414 |
| 2024-02-05 | 420 | 426 | 416 | 422 | 92,100 | 422 |
| 2024-02-02 | 421 | 421 | 411 | 421 | 50,900 | 421 |
| 2024-02-01 | 427 | 427 | 414 | 418 | 98,600 | 418 |
| 2024-01-31 | 444 | 450 | 420 | 425 | 146,300 | 425 |
| 2024-01-30 | 451 | 456 | 439 | 444 | 180,400 | 444 |
| 2024-01-29 | 436 | 458 | 432 | 451 | 259,400 | 451 |
| 2024-01-26 | 433 | 439 | 423 | 424 | 95,400 | 424 |
| 2024-01-25 | 423 | 432 | 423 | 431 | 60,300 | 431 |
| 2024-01-24 | 421 | 429 | 421 | 423 | 55,800 | 423 |
| 2024-01-23 | 426 | 438 | 419 | 420 | 122,000 | 420 |
| 2024-01-22 | 414 | 426 | 414 | 422 | 72,700 | 422 |
| 2024-01-19 | 427 | 436 | 413 | 414 | 102,600 | 414 |
| 2024-01-18 | 416 | 431 | 416 | 428 | 125,200 | 428 |
| 2024-01-17 | 435 | 442 | 421 | 422 | 200,800 | 422 |
| 2024-01-16 | 459 | 476 | 432 | 433 | 446,200 | 433 |
| 2024-01-15 | 470 | 470 | 436 | 443 | 593,000 | 443 |
| 2024-01-12 | 543 | 543 | 456 | 463 | 4,641,600 | 463 |
| 2024-01-11 | 450 | 463 | 450 | 463 | 324,900 | 463 |
| 2024-01-10 | 379 | 384 | 371 | 383 | 112,300 | 383 |
| 2024-01-09 | 373 | 382 | 369 | 381 | 93,600 | 381 |
| 2024-01-05 | 383 | 383 | 371 | 371 | 89,700 | 371 |
| 2024-01-04 | 366 | 392 | 365 | 381 | 127,500 | 381 |
分割・併合履歴 ： [2015-02-25]1株→2株 [2004-08-26]1株→1.2株
