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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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