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
2022-12-022832832802819,600281
2022-12-012862872832838,000283
2022-11-3029129128528510,700285
2022-11-2929029028728811,300288
2022-11-282892902882888,300288
2022-11-252952952852857,400285
2022-11-2429329529029016,800290
2022-11-222882912882915,300291
2022-11-212902902872894,900289
2022-11-1828629028628755,000287
2022-11-172872882862876,700287
2022-11-1629029028628717,200287
2022-11-1529329329029014,200290
2022-11-1429329429029010,900290
2022-11-1129429428829327,100293
2022-11-102922962902938,000293
2022-11-092932942922944,600294
2022-11-0829029728929325,100293
2022-11-0729029028728917,400289
2022-11-0429429629029017,700290
2022-11-0229429428729027,500290
2022-11-012952952922922,500292
2022-10-3129329629029427,200294
2022-10-2829129729129233,700292
2022-10-272942942922927,100292
2022-10-262982982932953,900295
2022-10-2529929929329615,700296
2022-10-2429529829129815,900298
2022-10-2129129329029014,500290
2022-10-2029829829029150,500291
2022-10-1929930729129868,100298
2022-10-1829629728729124,100291
2022-10-1729129529029313,800293
2022-10-1429129728529474,700294
2022-10-1328928928228413,900284
2022-10-1228228927828925,900289
2022-10-1128228627827863,500278
2022-10-0729929928628772,800287
2022-10-06282307281307187,900307
2022-10-05265298265281191,100281
2022-10-0426626626226354,500263
2022-10-03277285262264266,100264
2022-09-30312312293312472,000312
2022-09-2929729929229988,400299
2022-09-2829329428529446,200294
2022-09-27293300286293108,900293
2022-09-2629029328929128,100291
2022-09-2228529228529238,800292
2022-09-2128928928228634,000286
2022-09-2028929228728933,000289
2022-09-1629029328728727,400287
2022-09-1529029228729038,700290
2022-09-1428428928428712,100287
2022-09-1328329128329058,700290
2022-09-1227328427228264,700282
2022-09-0927027427027312,500273
2022-09-0827127626827426,200274
2022-09-0726526926526812,100268
2022-09-0626927126526528,300265
2022-09-0526427426427123,800271
2022-09-0227127226526729,100267
2022-09-0127627726927141,900271
2022-08-3127827927727721,700277
2022-08-30285285277278142,300278
2022-08-2929229228728997,100289
2022-08-2629229529129335,700293
2022-08-2529629729129431,600294
2022-08-2429429729329518,400295
2022-08-2329629629029528,900295
2022-08-2229129628729636,600296
2022-08-1928929328229153,700291
2022-08-1829129128628946,600289
2022-08-1729729728628979,900289
2022-08-1629029828829742,300297
2022-08-1528830228729081,200290
2022-08-1229229328128761,200287
2022-08-1027829127728973,000289
2022-08-0927527927427934,600279
2022-08-0826827626827653,700276
2022-08-0526427026426759,300267
2022-08-0426826926426457,700264
2022-08-0327527526726795,600267
2022-08-0228728727527749,200277
2022-08-0127728427728438,300284
2022-07-29276288275275137,300275
2022-07-2827527626927337,200273
2022-07-2728028627527547,200275
2022-07-26268283264283127,200283
2022-07-252853152652681,160,300268
2022-07-222433162402931,568,500293
2022-07-2124024324024215,200242
2022-07-2024424524024029,800240
2022-07-1924524524224425,400244
2022-07-1525325324324522,100245
2022-07-1425025624824820,800248
2022-07-1325025524825425,300254
2022-07-1225825824725125,200251
2022-07-1125125624625540,400255
2022-07-0825625824825347,600253
2022-07-0725425724724764,200247
2022-07-06265278256258108,700258
2022-07-05281283265271246,600271
2022-07-043043432792811,416,300281
2022-07-0126126425526443,400264
2022-06-3026426425626016,600260
2022-06-2926126526126116,500261
2022-06-2826126425726316,600263
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