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
2022-06-2725626325526216,400262
2022-06-2425725725025530,000255
2022-06-2325025924625221,000252
2022-06-2224125424124719,800247
2022-06-212412422402408,300240
2022-06-2024124323523510,600235
2022-06-1724424423523521,400235
2022-06-1623824923824514,500245
2022-06-152402402382388,100238
2022-06-142402402402407,200240
2022-06-132432432412418,900241
2022-06-102422432422423,800242
2022-06-092442452432442,700244
2022-06-082462462442445,100244
2022-06-072432452432431,700243
2022-06-062442452412416,900241
2022-06-032472472412424,800242
2022-06-022452472412428,800242
2022-06-012452472452454,700245
2022-05-3124424524124321,200243
2022-05-3023924223724033,700240
2022-05-272342372332374,900237
2022-05-262362362332334,900233
2022-05-252362362342361,900236
2022-05-242322362322366,900236
2022-05-232352352322345,100234
2022-05-202312322302324,000232
2022-05-192312322312322,700232
2022-05-182342342322332,500233
2022-05-172332342322322,700232
2022-05-162372372332342,600234
2022-05-132292322282324,600232
2022-05-122292302282287,200228
2022-05-112322322302302,800230
2022-05-1023123222923014,200230
2022-05-0923823823123120,400231
2022-05-0623324023123117,800231
2022-05-022302352302347,200234
2022-04-2823323422923215,400232
2022-04-2723023422922921,200229
2022-04-262332342312327,200232
2022-04-252332382312334,100233
2022-04-222332362332336,100233
2022-04-212372372352367,600236
2022-04-202352362342364,800236
2022-04-192342352332342,900234
2022-04-182332342332333,900233
2022-04-152322332312333,400233
2022-04-142362362312355,700235
2022-04-132312312292319,200231
2022-04-122322322312315,000231
2022-04-1123723823223213,700232
2022-04-0823923923723710,100237
2022-04-072432432382389,100238
2022-04-062412422392418,200241
2022-04-0524424424124112,400241
2022-04-0424724724324318,500243
2022-04-0124525524424663,300246
2022-03-3125326125226150,000261
2022-03-3024525424525423,700254
2022-03-2924224524224511,900245
2022-03-2824624624024212,400242
2022-03-252472472422438,400243
2022-03-2424324724124311,100243
2022-03-232472472442465,300246
2022-03-222482482422448,300244
2022-03-182422422402419,800241
2022-03-1724824924224322,200243
2022-03-1624024123624112,100241
2022-03-152402402352373,900237
2022-03-142302362302343,700234
2022-03-1123123523023010,700230
2022-03-1023223523123410,400234
2022-03-092312332312324,000232
2022-03-0823123322923110,300231
2022-03-072372372322343,900234
2022-03-0423523523223310,400233
2022-03-032332352322338,800233
2022-03-022352352322326,800232
2022-03-0123523623323511,400235
2022-02-282392392332337,900233
2022-02-2523423623223415,500234
2022-02-24239280233235234,000235
2022-02-222372372322333,200233
2022-02-212422422362386,200238
2022-02-182412412372385,700238
2022-02-172402422382407,500240
2022-02-162402402342366,200236
2022-02-1523623823323410,000234
2022-02-142362382352356,700235
2022-02-102432432402434,900243
2022-02-092452452392438,000243
2022-02-0823624423623919,400239
2022-02-072352362332367,300236
2022-02-042322342312346,200234
2022-02-032352352312316,400231
2022-02-0223423723223321,300233
2022-02-012322362312328,800232
2022-01-3123423423123411,800234
2022-01-2824324323223614,800236
2022-01-2724324623123125,700231
2022-01-262412432392419,600241
2022-01-252472482402406,200240
2022-01-2424725024424711,700247
2022-01-2124724724024618,000246
2022-01-20250268235248174,500248
2022-01-1924824824224212,300242
2022-01-1824625124625010,100250
2022-01-1724925024424614,000246
2022-01-1424524924224919,600249
2022-01-1325425424624626,100246
2022-01-1226726725525552,500255
2022-01-11252290251268433,300268
2022-01-07242291241241215,900241
2022-01-0624925224024125,600241
2022-01-0525926725025449,700254
2022-01-0424226824225992,600259

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