3607 (株)クラウディアホールディングス の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-0533233432732714,400327
2024-11-0133233533133112,100331
2024-10-3132833532733314,600333
2024-10-3034334332632669,500326
2024-10-2934134333934210,000342
2024-10-2833434133434116,300341
2024-10-2533533633333310,900333
2024-10-243343373333368,500336
2024-10-2333233833233524,000335
2024-10-2233233332933216,300332
2024-10-2132633132533115,500331
2024-10-1832932932432512,800325
2024-10-1732632632332616,800326
2024-10-1632732932532610,500326
2024-10-1533033132732719,700327
2024-10-1133333433133118,400331
2024-10-1033433933133311,400333
2024-10-0933833933333327,800333
2024-10-0834234233833924,700339
2024-10-0734834834234423,700344
2024-10-0434834834334520,900345
2024-10-0335435434534547,700345
2024-10-02350359346353136,800353
2024-10-01371388364382146,200382
2024-09-3035637035637033,900370
2024-09-2736136835836814,300368
2024-09-2635536135536118,800361
2024-09-253563603553558,100355
2024-09-2436236235335815,400358
2024-09-2035535835335515,800355
2024-09-1935336235135524,300355
2024-09-183483503443497,700349
2024-09-1735035033634426,600344
2024-09-133483533483529,100352
2024-09-1234835334535220,500352
2024-09-1135535534034316,300343
2024-09-103523583523557,200355
2024-09-0934735434535227,800352
2024-09-0635735935135414,900354
2024-09-0535736135535713,700357
2024-09-0436836835735743,000357
2024-09-0337037136836933,200369
2024-09-0237537536837041,600370
2024-08-3037637737137350,500373
2024-08-29378387376378131,700378
2024-08-2840440940140982,700409
2024-08-2740240540040441,100404
2024-08-2640340740240228,700402
2024-08-2340340540240518,100405
2024-08-2240640740140513,700405
2024-08-2140640640240616,000406
2024-08-2040340639840636,500406
2024-08-1939540039439626,500396
2024-08-1639339539139124,000391
2024-08-1539539538839215,900392
2024-08-1438039038038726,700387
2024-08-1337738237438021,400380
2024-08-0937537836837029,100370
2024-08-0836637236136724,200367
2024-08-0734536934536450,700364
2024-08-0632035232034773,200347
2024-08-05371371307322128,700322
2024-08-0240340438738781,300387
2024-08-0141441540941026,000410
2024-07-3141041541041222,800412
2024-07-3042042041041063,600410
2024-07-2941542041542023,300420
2024-07-2641641941541511,700415
2024-07-2541841941541526,300415
2024-07-2442542541941927,500419
2024-07-2342142542042014,300420
2024-07-2242542841642220,100422
2024-07-1942642741842121,700421
2024-07-1842442642342619,100426
2024-07-1742242542042313,300423
2024-07-1641842341842324,200423
2024-07-1240841740841634,700416
2024-07-1141341541141116,200411
2024-07-1041541541041118,000411
2024-07-0941842041341429,100414
2024-07-0842342341841911,700419
2024-07-0542142541741825,400418
2024-07-0441742541442444,000424
2024-07-0341841841341323,300413
2024-07-0241741941241832,200418
2024-07-01417418404415159,400415
2024-06-2843243542743094,500430
2024-06-2742543142543118,700431
2024-06-2642343042243030,000430
2024-06-2542342742242626,600426
2024-06-2441942241642020,600420
2024-06-2142042041541519,800415
2024-06-2042242241742016,000420
2024-06-194254254214226,500422
2024-06-1842542642342614,200426
2024-06-1742542742242624,000426
2024-06-1442342541942422,100424
2024-06-1341742341742122,600421
2024-06-1241742441641625,100416
2024-06-1141442041341723,300417
2024-06-104144144104139,700413
2024-06-0741541540640612,100406
2024-06-0642042040940923,200409
2024-06-054194194124169,400416
2024-06-0441842541341649,800416
2024-06-0341241440740816,500408
2024-05-3141241240741215,800412
2024-05-304084114074106,200410
2024-05-2941641940840821,200408
2024-05-2841441741241718,400417
2024-05-2741041641041320,000413
2024-05-2440941440740713,300407
2024-05-2340741140641014,000410
2024-05-2241541540640628,200406
2024-05-2141542241041037,600410
2024-05-2040941740941446,000414
2024-05-1740540840040815,000408
2024-05-1640840839840523,600405
2024-05-1540040840040626,900406
2024-05-1440040339740020,300400
2024-05-1339339939339715,600397
2024-05-1040340339039317,500393
2024-05-0940040439339738,100397
2024-05-0839540639540641,800406
2024-05-0738839838439556,700395
2024-05-02393410372375448,000375
2024-05-0138839438738834,800388
2024-04-3039039338738858,000388
2024-04-2639039038238662,700386
2024-04-2539039238739215,900392
2024-04-2439339538839222,000392
2024-04-2338639238639215,000392
2024-04-2237938737938529,400385
2024-04-1939039237538072,100380
2024-04-1838539438539123,800391
2024-04-1739939938538573,300385
2024-04-1640240739639692,400396
2024-04-1540941140440733,000407
2024-04-1241741740740982,200409
2024-04-1141943041441886,400418
2024-04-1041642341542049,500420
2024-04-0941341540941415,100414
2024-04-0841241640741150,200411
2024-04-0540641140240942,500409
2024-04-0441841840441073,800410
2024-04-03422424409411126,100411
2024-04-02445445424427146,700427
2024-04-01432449432445381,100445
2024-03-29420429413423245,800423
2024-03-28424436423436151,400436
2024-03-2741942441442171,300421
2024-03-2642342341141547,400415
2024-03-2542543241942285,400422
2024-03-2241842441642435,600424
2024-03-2142242541741762,700417
2024-03-1940942240842256,400422
2024-03-1840441340041165,400411
2024-03-1540640840140125,900401
2024-03-1440641240540941,100409
2024-03-1340741740340375,100403
2024-03-1239840939440746,500407
2024-03-1140140539539770,400397
2024-03-0840241540240861,100408
2024-03-07399417395408280,000408
2024-03-0638239838239567,500395
2024-03-0538538637838467,400384
2024-03-0439039338638660,800386
2024-03-0139039338638764,400387
2024-02-29390395387390102,300390
2024-02-2839640539639843,300398
2024-02-2740140539739970,400399
2024-02-2639240639139874,000398
2024-02-2239540039139146,200391
2024-02-21406408392395115,700395
2024-02-2041341540840825,500408
2024-02-1940541340341157,400411
2024-02-16396406394403103,200403
2024-02-1539740139139670,700396
2024-02-1440440539939970,400399
2024-02-1340841340240463,700404
2024-02-0940241440240954,700409
2024-02-0840641040040379,800403
2024-02-07412417401406102,500406
2024-02-0642142341241482,400414
2024-02-0542042641642292,100422
2024-02-0242142141142150,900421
2024-02-0142742741441898,600418
2024-01-31444450420425146,300425
2024-01-30451456439444180,400444
2024-01-29436458432451259,400451
2024-01-2643343942342495,400424
2024-01-2542343242343160,300431
2024-01-2442142942142355,800423
2024-01-23426438419420122,000420
2024-01-2241442641442272,700422
2024-01-19427436413414102,600414
2024-01-18416431416428125,200428
2024-01-17435442421422200,800422
2024-01-16459476432433446,200433
2024-01-15470470436443593,000443
2024-01-125435434564634,641,600463
2024-01-11450463450463324,900463
2024-01-10379384371383112,300383
2024-01-0937338236938193,600381
2024-01-0538338337137189,700371
2024-01-04366392365381127,500381

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