3607 (株)クラウディアホールディングス 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 |
---|---|---|---|---|---|---|
2023-03-20 | 373 | 373 | 353 | 358 | 42,600 | 358 |
2023-03-17 | 364 | 374 | 358 | 374 | 21,600 | 374 |
2023-03-16 | 350 | 365 | 348 | 365 | 44,500 | 365 |
2023-03-15 | 357 | 361 | 353 | 356 | 19,500 | 356 |
2023-03-14 | 359 | 359 | 345 | 352 | 57,200 | 352 |
2023-03-13 | 364 | 371 | 355 | 367 | 43,000 | 367 |
2023-03-10 | 384 | 384 | 371 | 372 | 31,300 | 372 |
2023-03-09 | 385 | 387 | 380 | 380 | 21,900 | 380 |
2023-03-08 | 377 | 385 | 368 | 383 | 23,500 | 383 |
2023-03-07 | 381 | 384 | 371 | 374 | 49,800 | 374 |
2023-03-06 | 379 | 389 | 373 | 381 | 102,400 | 381 |
2023-03-03 | 358 | 364 | 358 | 363 | 28,600 | 363 |
2023-03-02 | 353 | 361 | 353 | 356 | 20,500 | 356 |
2023-03-01 | 350 | 357 | 350 | 356 | 22,600 | 356 |
2023-02-28 | 355 | 355 | 350 | 351 | 16,400 | 351 |
2023-02-27 | 350 | 357 | 349 | 355 | 18,300 | 355 |
2023-02-24 | 350 | 353 | 346 | 351 | 44,700 | 351 |
2023-02-22 | 356 | 356 | 349 | 349 | 25,000 | 349 |
2023-02-21 | 368 | 368 | 356 | 356 | 21,700 | 356 |
2023-02-20 | 346 | 363 | 346 | 363 | 32,300 | 363 |
2023-02-17 | 345 | 350 | 345 | 349 | 11,500 | 349 |
2023-02-16 | 349 | 353 | 340 | 349 | 63,800 | 349 |
2023-02-15 | 340 | 345 | 340 | 345 | 13,500 | 345 |
2023-02-14 | 345 | 345 | 341 | 343 | 12,800 | 343 |
2023-02-13 | 350 | 350 | 340 | 342 | 55,700 | 342 |
2023-02-10 | 350 | 357 | 350 | 351 | 17,900 | 351 |
2023-02-09 | 355 | 359 | 350 | 350 | 42,100 | 350 |
2023-02-08 | 362 | 362 | 357 | 358 | 20,600 | 358 |
2023-02-07 | 366 | 366 | 360 | 362 | 23,200 | 362 |
2023-02-06 | 366 | 373 | 363 | 370 | 41,300 | 370 |
2023-02-03 | 366 | 371 | 364 | 364 | 15,800 | 364 |
2023-02-02 | 372 | 375 | 366 | 366 | 29,800 | 366 |
2023-02-01 | 378 | 379 | 362 | 375 | 52,000 | 375 |
2023-01-31 | 373 | 382 | 372 | 372 | 60,600 | 372 |
2023-01-30 | 372 | 399 | 370 | 375 | 155,800 | 375 |
2023-01-27 | 383 | 410 | 378 | 388 | 316,500 | 388 |
2023-01-26 | 366 | 380 | 366 | 377 | 79,800 | 377 |
2023-01-25 | 355 | 370 | 354 | 366 | 153,400 | 366 |
2023-01-24 | 347 | 355 | 342 | 355 | 72,200 | 355 |
2023-01-23 | 341 | 347 | 339 | 344 | 55,900 | 344 |
2023-01-20 | 350 | 360 | 335 | 339 | 213,300 | 339 |
2023-01-19 | 341 | 357 | 341 | 350 | 98,600 | 350 |
2023-01-18 | 338 | 348 | 333 | 343 | 68,600 | 343 |
2023-01-17 | 337 | 347 | 335 | 339 | 57,400 | 339 |
2023-01-16 | 348 | 355 | 331 | 345 | 165,200 | 345 |
2023-01-13 | 360 | 365 | 335 | 340 | 394,100 | 340 |
2023-01-12 | 390 | 391 | 348 | 354 | 1,666,200 | 354 |
2023-01-11 | 395 | 395 | 395 | 395 | 138,900 | 395 |
2023-01-10 | 318 | 321 | 304 | 315 | 102,600 | 315 |
2023-01-06 | 305 | 317 | 304 | 317 | 86,400 | 317 |
2023-01-05 | 305 | 309 | 302 | 304 | 46,100 | 304 |
2023-01-04 | 296 | 307 | 293 | 301 | 84,400 | 301 |
分割・併合履歴 : [2015-02-25]1株→2株 [2004-08-26]1株→1.2株