3607 (株)クラウディアホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-02 | 283 | 283 | 280 | 281 | 9,600 | 281 |
| 2022-12-01 | 286 | 287 | 283 | 283 | 8,000 | 283 |
| 2022-11-30 | 291 | 291 | 285 | 285 | 10,700 | 285 |
| 2022-11-29 | 290 | 290 | 287 | 288 | 11,300 | 288 |
| 2022-11-28 | 289 | 290 | 288 | 288 | 8,300 | 288 |
| 2022-11-25 | 295 | 295 | 285 | 285 | 7,400 | 285 |
| 2022-11-24 | 293 | 295 | 290 | 290 | 16,800 | 290 |
| 2022-11-22 | 288 | 291 | 288 | 291 | 5,300 | 291 |
| 2022-11-21 | 290 | 290 | 287 | 289 | 4,900 | 289 |
| 2022-11-18 | 286 | 290 | 286 | 287 | 55,000 | 287 |
| 2022-11-17 | 287 | 288 | 286 | 287 | 6,700 | 287 |
| 2022-11-16 | 290 | 290 | 286 | 287 | 17,200 | 287 |
| 2022-11-15 | 293 | 293 | 290 | 290 | 14,200 | 290 |
| 2022-11-14 | 293 | 294 | 290 | 290 | 10,900 | 290 |
| 2022-11-11 | 294 | 294 | 288 | 293 | 27,100 | 293 |
| 2022-11-10 | 292 | 296 | 290 | 293 | 8,000 | 293 |
| 2022-11-09 | 293 | 294 | 292 | 294 | 4,600 | 294 |
| 2022-11-08 | 290 | 297 | 289 | 293 | 25,100 | 293 |
| 2022-11-07 | 290 | 290 | 287 | 289 | 17,400 | 289 |
| 2022-11-04 | 294 | 296 | 290 | 290 | 17,700 | 290 |
| 2022-11-02 | 294 | 294 | 287 | 290 | 27,500 | 290 |
| 2022-11-01 | 295 | 295 | 292 | 292 | 2,500 | 292 |
| 2022-10-31 | 293 | 296 | 290 | 294 | 27,200 | 294 |
| 2022-10-28 | 291 | 297 | 291 | 292 | 33,700 | 292 |
| 2022-10-27 | 294 | 294 | 292 | 292 | 7,100 | 292 |
| 2022-10-26 | 298 | 298 | 293 | 295 | 3,900 | 295 |
| 2022-10-25 | 299 | 299 | 293 | 296 | 15,700 | 296 |
| 2022-10-24 | 295 | 298 | 291 | 298 | 15,900 | 298 |
| 2022-10-21 | 291 | 293 | 290 | 290 | 14,500 | 290 |
| 2022-10-20 | 298 | 298 | 290 | 291 | 50,500 | 291 |
| 2022-10-19 | 299 | 307 | 291 | 298 | 68,100 | 298 |
| 2022-10-18 | 296 | 297 | 287 | 291 | 24,100 | 291 |
| 2022-10-17 | 291 | 295 | 290 | 293 | 13,800 | 293 |
| 2022-10-14 | 291 | 297 | 285 | 294 | 74,700 | 294 |
| 2022-10-13 | 289 | 289 | 282 | 284 | 13,900 | 284 |
| 2022-10-12 | 282 | 289 | 278 | 289 | 25,900 | 289 |
| 2022-10-11 | 282 | 286 | 278 | 278 | 63,500 | 278 |
| 2022-10-07 | 299 | 299 | 286 | 287 | 72,800 | 287 |
| 2022-10-06 | 282 | 307 | 281 | 307 | 187,900 | 307 |
| 2022-10-05 | 265 | 298 | 265 | 281 | 191,100 | 281 |
| 2022-10-04 | 266 | 266 | 262 | 263 | 54,500 | 263 |
| 2022-10-03 | 277 | 285 | 262 | 264 | 266,100 | 264 |
| 2022-09-30 | 312 | 312 | 293 | 312 | 472,000 | 312 |
| 2022-09-29 | 297 | 299 | 292 | 299 | 88,400 | 299 |
| 2022-09-28 | 293 | 294 | 285 | 294 | 46,200 | 294 |
| 2022-09-27 | 293 | 300 | 286 | 293 | 108,900 | 293 |
| 2022-09-26 | 290 | 293 | 289 | 291 | 28,100 | 291 |
| 2022-09-22 | 285 | 292 | 285 | 292 | 38,800 | 292 |
| 2022-09-21 | 289 | 289 | 282 | 286 | 34,000 | 286 |
| 2022-09-20 | 289 | 292 | 287 | 289 | 33,000 | 289 |
| 2022-09-16 | 290 | 293 | 287 | 287 | 27,400 | 287 |
| 2022-09-15 | 290 | 292 | 287 | 290 | 38,700 | 290 |
| 2022-09-14 | 284 | 289 | 284 | 287 | 12,100 | 287 |
| 2022-09-13 | 283 | 291 | 283 | 290 | 58,700 | 290 |
| 2022-09-12 | 273 | 284 | 272 | 282 | 64,700 | 282 |
| 2022-09-09 | 270 | 274 | 270 | 273 | 12,500 | 273 |
| 2022-09-08 | 271 | 276 | 268 | 274 | 26,200 | 274 |
| 2022-09-07 | 265 | 269 | 265 | 268 | 12,100 | 268 |
| 2022-09-06 | 269 | 271 | 265 | 265 | 28,300 | 265 |
| 2022-09-05 | 264 | 274 | 264 | 271 | 23,800 | 271 |
| 2022-09-02 | 271 | 272 | 265 | 267 | 29,100 | 267 |
| 2022-09-01 | 276 | 277 | 269 | 271 | 41,900 | 271 |
| 2022-08-31 | 278 | 279 | 277 | 277 | 21,700 | 277 |
| 2022-08-30 | 285 | 285 | 277 | 278 | 142,300 | 278 |
| 2022-08-29 | 292 | 292 | 287 | 289 | 97,100 | 289 |
| 2022-08-26 | 292 | 295 | 291 | 293 | 35,700 | 293 |
| 2022-08-25 | 296 | 297 | 291 | 294 | 31,600 | 294 |
| 2022-08-24 | 294 | 297 | 293 | 295 | 18,400 | 295 |
| 2022-08-23 | 296 | 296 | 290 | 295 | 28,900 | 295 |
| 2022-08-22 | 291 | 296 | 287 | 296 | 36,600 | 296 |
| 2022-08-19 | 289 | 293 | 282 | 291 | 53,700 | 291 |
| 2022-08-18 | 291 | 291 | 286 | 289 | 46,600 | 289 |
| 2022-08-17 | 297 | 297 | 286 | 289 | 79,900 | 289 |
| 2022-08-16 | 290 | 298 | 288 | 297 | 42,300 | 297 |
| 2022-08-15 | 288 | 302 | 287 | 290 | 81,200 | 290 |
| 2022-08-12 | 292 | 293 | 281 | 287 | 61,200 | 287 |
| 2022-08-10 | 278 | 291 | 277 | 289 | 73,000 | 289 |
| 2022-08-09 | 275 | 279 | 274 | 279 | 34,600 | 279 |
| 2022-08-08 | 268 | 276 | 268 | 276 | 53,700 | 276 |
| 2022-08-05 | 264 | 270 | 264 | 267 | 59,300 | 267 |
| 2022-08-04 | 268 | 269 | 264 | 264 | 57,700 | 264 |
| 2022-08-03 | 275 | 275 | 267 | 267 | 95,600 | 267 |
| 2022-08-02 | 287 | 287 | 275 | 277 | 49,200 | 277 |
| 2022-08-01 | 277 | 284 | 277 | 284 | 38,300 | 284 |
| 2022-07-29 | 276 | 288 | 275 | 275 | 137,300 | 275 |
| 2022-07-28 | 275 | 276 | 269 | 273 | 37,200 | 273 |
| 2022-07-27 | 280 | 286 | 275 | 275 | 47,200 | 275 |
| 2022-07-26 | 268 | 283 | 264 | 283 | 127,200 | 283 |
| 2022-07-25 | 285 | 315 | 265 | 268 | 1,160,300 | 268 |
| 2022-07-22 | 243 | 316 | 240 | 293 | 1,568,500 | 293 |
| 2022-07-21 | 240 | 243 | 240 | 242 | 15,200 | 242 |
| 2022-07-20 | 244 | 245 | 240 | 240 | 29,800 | 240 |
| 2022-07-19 | 245 | 245 | 242 | 244 | 25,400 | 244 |
| 2022-07-15 | 253 | 253 | 243 | 245 | 22,100 | 245 |
| 2022-07-14 | 250 | 256 | 248 | 248 | 20,800 | 248 |
| 2022-07-13 | 250 | 255 | 248 | 254 | 25,300 | 254 |
| 2022-07-12 | 258 | 258 | 247 | 251 | 25,200 | 251 |
| 2022-07-11 | 251 | 256 | 246 | 255 | 40,400 | 255 |
| 2022-07-08 | 256 | 258 | 248 | 253 | 47,600 | 253 |
| 2022-07-07 | 254 | 257 | 247 | 247 | 64,200 | 247 |
| 2022-07-06 | 265 | 278 | 256 | 258 | 108,700 | 258 |
| 2022-07-05 | 281 | 283 | 265 | 271 | 246,600 | 271 |
| 2022-07-04 | 304 | 343 | 279 | 281 | 1,416,300 | 281 |
| 2022-07-01 | 261 | 264 | 255 | 264 | 43,400 | 264 |
| 2022-06-30 | 264 | 264 | 256 | 260 | 16,600 | 260 |
| 2022-06-29 | 261 | 265 | 261 | 261 | 16,500 | 261 |
| 2022-06-28 | 261 | 264 | 257 | 263 | 16,600 | 263 |
| 2022-06-27 | 256 | 263 | 255 | 262 | 16,400 | 262 |
| 2022-06-24 | 257 | 257 | 250 | 255 | 30,000 | 255 |
| 2022-06-23 | 250 | 259 | 246 | 252 | 21,000 | 252 |
| 2022-06-22 | 241 | 254 | 241 | 247 | 19,800 | 247 |
| 2022-06-21 | 241 | 242 | 240 | 240 | 8,300 | 240 |
| 2022-06-20 | 241 | 243 | 235 | 235 | 10,600 | 235 |
| 2022-06-17 | 244 | 244 | 235 | 235 | 21,400 | 235 |
| 2022-06-16 | 238 | 249 | 238 | 245 | 14,500 | 245 |
| 2022-06-15 | 240 | 240 | 238 | 238 | 8,100 | 238 |
| 2022-06-14 | 240 | 240 | 240 | 240 | 7,200 | 240 |
| 2022-06-13 | 243 | 243 | 241 | 241 | 8,900 | 241 |
| 2022-06-10 | 242 | 243 | 242 | 242 | 3,800 | 242 |
| 2022-06-09 | 244 | 245 | 243 | 244 | 2,700 | 244 |
| 2022-06-08 | 246 | 246 | 244 | 244 | 5,100 | 244 |
| 2022-06-07 | 243 | 245 | 243 | 243 | 1,700 | 243 |
| 2022-06-06 | 244 | 245 | 241 | 241 | 6,900 | 241 |
| 2022-06-03 | 247 | 247 | 241 | 242 | 4,800 | 242 |
| 2022-06-02 | 245 | 247 | 241 | 242 | 8,800 | 242 |
| 2022-06-01 | 245 | 247 | 245 | 245 | 4,700 | 245 |
| 2022-05-31 | 244 | 245 | 241 | 243 | 21,200 | 243 |
| 2022-05-30 | 239 | 242 | 237 | 240 | 33,700 | 240 |
| 2022-05-27 | 234 | 237 | 233 | 237 | 4,900 | 237 |
| 2022-05-26 | 236 | 236 | 233 | 233 | 4,900 | 233 |
| 2022-05-25 | 236 | 236 | 234 | 236 | 1,900 | 236 |
| 2022-05-24 | 232 | 236 | 232 | 236 | 6,900 | 236 |
| 2022-05-23 | 235 | 235 | 232 | 234 | 5,100 | 234 |
| 2022-05-20 | 231 | 232 | 230 | 232 | 4,000 | 232 |
| 2022-05-19 | 231 | 232 | 231 | 232 | 2,700 | 232 |
| 2022-05-18 | 234 | 234 | 232 | 233 | 2,500 | 233 |
| 2022-05-17 | 233 | 234 | 232 | 232 | 2,700 | 232 |
| 2022-05-16 | 237 | 237 | 233 | 234 | 2,600 | 234 |
| 2022-05-13 | 229 | 232 | 228 | 232 | 4,600 | 232 |
| 2022-05-12 | 229 | 230 | 228 | 228 | 7,200 | 228 |
| 2022-05-11 | 232 | 232 | 230 | 230 | 2,800 | 230 |
| 2022-05-10 | 231 | 232 | 229 | 230 | 14,200 | 230 |
| 2022-05-09 | 238 | 238 | 231 | 231 | 20,400 | 231 |
| 2022-05-06 | 233 | 240 | 231 | 231 | 17,800 | 231 |
| 2022-05-02 | 230 | 235 | 230 | 234 | 7,200 | 234 |
| 2022-04-28 | 233 | 234 | 229 | 232 | 15,400 | 232 |
| 2022-04-27 | 230 | 234 | 229 | 229 | 21,200 | 229 |
| 2022-04-26 | 233 | 234 | 231 | 232 | 7,200 | 232 |
| 2022-04-25 | 233 | 238 | 231 | 233 | 4,100 | 233 |
| 2022-04-22 | 233 | 236 | 233 | 233 | 6,100 | 233 |
| 2022-04-21 | 237 | 237 | 235 | 236 | 7,600 | 236 |
| 2022-04-20 | 235 | 236 | 234 | 236 | 4,800 | 236 |
| 2022-04-19 | 234 | 235 | 233 | 234 | 2,900 | 234 |
| 2022-04-18 | 233 | 234 | 233 | 233 | 3,900 | 233 |
| 2022-04-15 | 232 | 233 | 231 | 233 | 3,400 | 233 |
| 2022-04-14 | 236 | 236 | 231 | 235 | 5,700 | 235 |
| 2022-04-13 | 231 | 231 | 229 | 231 | 9,200 | 231 |
| 2022-04-12 | 232 | 232 | 231 | 231 | 5,000 | 231 |
| 2022-04-11 | 237 | 238 | 232 | 232 | 13,700 | 232 |
| 2022-04-08 | 239 | 239 | 237 | 237 | 10,100 | 237 |
| 2022-04-07 | 243 | 243 | 238 | 238 | 9,100 | 238 |
| 2022-04-06 | 241 | 242 | 239 | 241 | 8,200 | 241 |
| 2022-04-05 | 244 | 244 | 241 | 241 | 12,400 | 241 |
| 2022-04-04 | 247 | 247 | 243 | 243 | 18,500 | 243 |
| 2022-04-01 | 245 | 255 | 244 | 246 | 63,300 | 246 |
| 2022-03-31 | 253 | 261 | 252 | 261 | 50,000 | 261 |
| 2022-03-30 | 245 | 254 | 245 | 254 | 23,700 | 254 |
| 2022-03-29 | 242 | 245 | 242 | 245 | 11,900 | 245 |
| 2022-03-28 | 246 | 246 | 240 | 242 | 12,400 | 242 |
| 2022-03-25 | 247 | 247 | 242 | 243 | 8,400 | 243 |
| 2022-03-24 | 243 | 247 | 241 | 243 | 11,100 | 243 |
| 2022-03-23 | 247 | 247 | 244 | 246 | 5,300 | 246 |
| 2022-03-22 | 248 | 248 | 242 | 244 | 8,300 | 244 |
| 2022-03-18 | 242 | 242 | 240 | 241 | 9,800 | 241 |
| 2022-03-17 | 248 | 249 | 242 | 243 | 22,200 | 243 |
| 2022-03-16 | 240 | 241 | 236 | 241 | 12,100 | 241 |
| 2022-03-15 | 240 | 240 | 235 | 237 | 3,900 | 237 |
| 2022-03-14 | 230 | 236 | 230 | 234 | 3,700 | 234 |
| 2022-03-11 | 231 | 235 | 230 | 230 | 10,700 | 230 |
| 2022-03-10 | 232 | 235 | 231 | 234 | 10,400 | 234 |
| 2022-03-09 | 231 | 233 | 231 | 232 | 4,000 | 232 |
| 2022-03-08 | 231 | 233 | 229 | 231 | 10,300 | 231 |
| 2022-03-07 | 237 | 237 | 232 | 234 | 3,900 | 234 |
| 2022-03-04 | 235 | 235 | 232 | 233 | 10,400 | 233 |
| 2022-03-03 | 233 | 235 | 232 | 233 | 8,800 | 233 |
| 2022-03-02 | 235 | 235 | 232 | 232 | 6,800 | 232 |
| 2022-03-01 | 235 | 236 | 233 | 235 | 11,400 | 235 |
| 2022-02-28 | 239 | 239 | 233 | 233 | 7,900 | 233 |
| 2022-02-25 | 234 | 236 | 232 | 234 | 15,500 | 234 |
| 2022-02-24 | 239 | 280 | 233 | 235 | 234,000 | 235 |
| 2022-02-22 | 237 | 237 | 232 | 233 | 3,200 | 233 |
| 2022-02-21 | 242 | 242 | 236 | 238 | 6,200 | 238 |
| 2022-02-18 | 241 | 241 | 237 | 238 | 5,700 | 238 |
| 2022-02-17 | 240 | 242 | 238 | 240 | 7,500 | 240 |
| 2022-02-16 | 240 | 240 | 234 | 236 | 6,200 | 236 |
| 2022-02-15 | 236 | 238 | 233 | 234 | 10,000 | 234 |
| 2022-02-14 | 236 | 238 | 235 | 235 | 6,700 | 235 |
| 2022-02-10 | 243 | 243 | 240 | 243 | 4,900 | 243 |
| 2022-02-09 | 245 | 245 | 239 | 243 | 8,000 | 243 |
| 2022-02-08 | 236 | 244 | 236 | 239 | 19,400 | 239 |
| 2022-02-07 | 235 | 236 | 233 | 236 | 7,300 | 236 |
| 2022-02-04 | 232 | 234 | 231 | 234 | 6,200 | 234 |
| 2022-02-03 | 235 | 235 | 231 | 231 | 6,400 | 231 |
| 2022-02-02 | 234 | 237 | 232 | 233 | 21,300 | 233 |
| 2022-02-01 | 232 | 236 | 231 | 232 | 8,800 | 232 |
| 2022-01-31 | 234 | 234 | 231 | 234 | 11,800 | 234 |
| 2022-01-28 | 243 | 243 | 232 | 236 | 14,800 | 236 |
| 2022-01-27 | 243 | 246 | 231 | 231 | 25,700 | 231 |
| 2022-01-26 | 241 | 243 | 239 | 241 | 9,600 | 241 |
| 2022-01-25 | 247 | 248 | 240 | 240 | 6,200 | 240 |
| 2022-01-24 | 247 | 250 | 244 | 247 | 11,700 | 247 |
| 2022-01-21 | 247 | 247 | 240 | 246 | 18,000 | 246 |
| 2022-01-20 | 250 | 268 | 235 | 248 | 174,500 | 248 |
| 2022-01-19 | 248 | 248 | 242 | 242 | 12,300 | 242 |
| 2022-01-18 | 246 | 251 | 246 | 250 | 10,100 | 250 |
| 2022-01-17 | 249 | 250 | 244 | 246 | 14,000 | 246 |
| 2022-01-14 | 245 | 249 | 242 | 249 | 19,600 | 249 |
| 2022-01-13 | 254 | 254 | 246 | 246 | 26,100 | 246 |
| 2022-01-12 | 267 | 267 | 255 | 255 | 52,500 | 255 |
| 2022-01-11 | 252 | 290 | 251 | 268 | 433,300 | 268 |
| 2022-01-07 | 242 | 291 | 241 | 241 | 215,900 | 241 |
| 2022-01-06 | 249 | 252 | 240 | 241 | 25,600 | 241 |
| 2022-01-05 | 259 | 267 | 250 | 254 | 49,700 | 254 |
| 2022-01-04 | 242 | 268 | 242 | 259 | 92,600 | 259 |
分割・併合履歴 ： [2015-02-25]1株→2株 [2004-08-26]1株→1.2株