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
2023-12-0638139038138858,200388
2023-12-0539639638138196,300381
2023-12-0439540239239954,800399
2023-12-0141041039639687,200396
2023-11-3042042040740778,400407
2023-11-2941542541542338,000423
2023-11-2842142341541544,200415
2023-11-2743043442142125,700421
2023-11-2443443442743032,500430
2023-11-2243043442543037,300430
2023-11-2142543042243051,100430
2023-11-2041443241442369,700423
2023-11-1740941640641443,500414
2023-11-1640541840441350,500413
2023-11-1539940739840772,700407
2023-11-1440540939940074,600400
2023-11-1342342340540888,400408
2023-11-1042843241942362,400423
2023-11-0943243742643575,100435
2023-11-0844244343243273,800432
2023-11-0744444443543759,700437
2023-11-0643545243544283,300442
2023-11-0242944042543557,900435
2023-11-01435435421429105,300429
2023-10-3141943440943490,000434
2023-10-3041142241041893,400418
2023-10-2740541840341850,200418
2023-10-2641041840540747,800407
2023-10-25420427414418107,300418
2023-10-2440642540342081,500420
2023-10-23408417404405106,800405
2023-10-20411416400410116,000410
2023-10-1942042340741581,800415
2023-10-18421429414425103,700425
2023-10-1742443742142970,400429
2023-10-16421434419420117,900420
2023-10-1345145143043181,400431
2023-10-1245345544144689,300446
2023-10-1145846844845797,300457
2023-10-10451465447464145,300464
2023-10-06459465439454155,300454
2023-10-05465477440445285,000445
2023-10-04450476442465545,300465
2023-10-03499499470482440,200482
2023-10-02505519503505230,900505
2023-09-29516529501502171,600502
2023-09-28532533506512134,900512
2023-09-27529540516522125,100522
2023-09-26533536518532144,600532
2023-09-25520534517534111,700534
2023-09-22510530502520189,500520
2023-09-21533539516520192,900520
2023-09-20546556535540270,500540
2023-09-19576591551554183,400554
2023-09-15561570547556258,300556
2023-09-14583589559565266,600565
2023-09-13600603575580333,900580
2023-09-12613625595601250,200601
2023-09-11666666601603583,100603
2023-09-08671701657662533,200662
2023-09-07668702656677841,700677
2023-09-06629674622668613,100668
2023-09-05624637611627383,300627
2023-09-04652659618622527,800622
2023-09-01661675654662359,800662
2023-08-31691722657665910,600665
2023-08-307617656826871,167,100687
2023-08-29843843760765783,300765
2023-08-28903917821835984,400835
2023-08-25876912852905373,000905
2023-08-24896900824891873,500891
2023-08-23900922896898245,500898
2023-08-22916941902912310,500912
2023-08-21900932895910283,800910
2023-08-18933945891905434,500905
2023-08-178979207509191,454,000919
2023-08-16890920885900208,900900
2023-08-15925933889896359,000896
2023-08-14914924876914582,500914
2023-08-10935958902909569,200909
2023-08-099671,0009219421,459,900942
2023-08-089761,0099419691,895,300969
2023-08-07921978903974656,500974
2023-08-04920933897924391,700924
2023-08-03871937869929540,100929
2023-08-02880892869880217,800880
2023-08-01899901856893484,900893
2023-07-31836886833885726,500885
2023-07-28821845810833562,700833
2023-07-27849863826827888,500827
2023-07-268808808028191,586,400819
2023-07-259449978578803,491,300880
2023-07-249289678739292,479,800929
2023-07-219009658819582,278,100958
2023-07-208128878078781,176,500878
2023-07-19812829796812399,300812
2023-07-18782816782816374,400816
2023-07-14765792750788520,000788
2023-07-13783797763775514,700775
2023-07-127668107377921,125,600792
2023-07-118408597817811,505,200781
2023-07-108378707638431,436,700843
2023-07-077828397228371,201,200837
2023-07-06828847770812965,900812
2023-07-058208687868431,263,700843
2023-07-048159298058253,586,600825
2023-07-037357856977851,807,100785
2023-06-30688694633685995,900685
2023-06-29736739685703763,200703
2023-06-287928307357511,255,400751
2023-06-277537806717691,144,700769
2023-06-26768770730746766,800746
2023-06-23730787721783879,200783
2023-06-22723771704735976,700735
2023-06-21706721682715572,600715
2023-06-20709728694699384,700699
2023-06-19682722673720411,900720
2023-06-16657708642692467,700692
2023-06-15697719666667573,700667
2023-06-146997256636771,188,000677
2023-06-13637661627659316,300659
2023-06-12643647611625306,600625
2023-06-09615655607653393,400653
2023-06-08614639604614584,500614
2023-06-076586896116201,044,300620
2023-06-067007695756563,213,900656
2023-06-05657696642669820,800669
2023-06-025726665726571,479,300657
2023-06-01566574552566262,100566
2023-05-31564580560574205,800574
2023-05-30575582558561211,100561
2023-05-29575580541571520,000571
2023-05-26542567532565444,000565
2023-05-25500533491532229,000532
2023-05-2450651350150270,500502
2023-05-23512527504511157,100511
2023-05-22521538512512128,300512
2023-05-19525549519523237,700523
2023-05-18512529506528234,700528
2023-05-17520528503505246,100505
2023-05-16553560511522388,600522
2023-05-15540575519554352,700554
2023-05-12591603561578711,700578
2023-05-11575589558581681,100581
2023-05-10500570494553874,100553
2023-05-09474502462502269,400502
2023-05-0845847845347678,600476
2023-05-0246246544945174,500451
2023-05-01458463448461104,400461
2023-04-2843745243445282,100452
2023-04-2743644642143890,100438
2023-04-2644244543043689,900436
2023-04-2546046244644972,200449
2023-04-2444145743545793,300457
2023-04-21446446430441102,300441
2023-04-2045647045245488,700454
2023-04-19462467443454148,500454
2023-04-18480489453462199,300462
2023-04-17509509472473243,100473
2023-04-14498522493510188,000510
2023-04-13487500479492159,200492
2023-04-12488499476490190,700490
2023-04-11481481463481206,400481
2023-04-10447481444481315,100481
2023-04-07436466430439488,300439
2023-04-06435438416428175,800428
2023-04-05401435401432368,600432
2023-04-04387407384395218,400395
2023-04-03384402380387350,900387
2023-03-31388388374383213,500383
2023-03-3038338738038745,300387
2023-03-2938338337738228,800382
2023-03-2838238437538231,100382
2023-03-2737338537138455,800384
2023-03-2437637637037020,500370
2023-03-2336637636637518,300375
2023-03-2236637436237427,400374
2023-03-2037337335335842,600358
2023-03-1736437435837421,600374
2023-03-1635036534836544,500365
2023-03-1535736135335619,500356
2023-03-1435935934535257,200352
2023-03-1336437135536743,000367
2023-03-1038438437137231,300372
2023-03-0938538738038021,900380
2023-03-0837738536838323,500383
2023-03-0738138437137449,800374
2023-03-06379389373381102,400381
2023-03-0335836435836328,600363
2023-03-0235336135335620,500356
2023-03-0135035735035622,600356
2023-02-2835535535035116,400351
2023-02-2735035734935518,300355
2023-02-2435035334635144,700351
2023-02-2235635634934925,000349
2023-02-2136836835635621,700356
2023-02-2034636334636332,300363
2023-02-1734535034534911,500349
2023-02-1634935334034963,800349
2023-02-1534034534034513,500345
2023-02-1434534534134312,800343
2023-02-1335035034034255,700342
2023-02-1035035735035117,900351
2023-02-0935535935035042,100350
2023-02-0836236235735820,600358
2023-02-0736636636036223,200362
2023-02-0636637336337041,300370
2023-02-0336637136436415,800364
2023-02-0237237536636629,800366
2023-02-0137837936237552,000375
2023-01-3137338237237260,600372
2023-01-30372399370375155,800375
2023-01-27383410378388316,500388
2023-01-2636638036637779,800377
2023-01-25355370354366153,400366
2023-01-2434735534235572,200355
2023-01-2334134733934455,900344
2023-01-20350360335339213,300339
2023-01-1934135734135098,600350
2023-01-1833834833334368,600343
2023-01-1733734733533957,400339
2023-01-16348355331345165,200345
2023-01-13360365335340394,100340
2023-01-123903913483541,666,200354
2023-01-11395395395395138,900395
2023-01-10318321304315102,600315
2023-01-0630531730431786,400317
2023-01-0530530930230446,100304
2023-01-0429630729330184,400301

分割・併合履歴 : [2015-02-25]1株→2株 [2004-08-26]1株→1.2株