3607 (株)クラウディアホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-2027227827227610,900276
2021-04-192722752722734,400273
2021-04-162782782712716,600271
2021-04-1527627927327312,900273
2021-04-142792802772777,400277
2021-04-132802812792804,100280
2021-04-122832832792805,200280
2021-04-092812882812828,200282
2021-04-0829329328028019,900280
2021-04-0729229528728819,200288
2021-04-0630330329129115,100291
2021-04-0528830428829770,000297
2021-04-0230430730030342,200303
2021-04-0129930529630314,500303
2021-03-3130030129629618,300296
2021-03-303003002973009,500300
2021-03-2929829829029821,300298
2021-03-2629529529129413,500294
2021-03-2530030029529810,000298
2021-03-2429529629229510,000295
2021-03-233003012972987,200298
2021-03-2230230329630223,100302
2021-03-1930730729230227,700302
2021-03-1830630629930423,900304
2021-03-1730230529930129,300301
2021-03-1629830229730214,100302
2021-03-1529330129329724,700297
2021-03-1229129428829135,000291
2021-03-1129829828829122,500291
2021-03-1030030229029839,600298
2021-03-0928729428429227,200292
2021-03-0828828827928421,000284
2021-03-0528428427728412,100284
2021-03-0428428428128412,200284
2021-03-0328628628128314,500283
2021-03-0229129128028028,400280
2021-03-0129729828328643,100286
2021-02-2629530029030031,600300
2021-02-2530730729529731,700297
2021-02-2429830329530167,600301
2021-02-2229729729029417,200294
2021-02-1929829829029313,600293
2021-02-1829529929129834,300298
2021-02-1727929327929326,100293
2021-02-1628328427727718,400277
2021-02-1529029128128316,600283
2021-02-1229229328529225,700292
2021-02-1029329728829223,600292
2021-02-0929029929029333,900293
2021-02-0828529627928847,500288
2021-02-0526828126728136,800281
2021-02-0426526926426718,800267
2021-02-0326927126226528,500265
2021-02-0226827026526528,400265
2021-02-0127027226527088,200270
2021-01-292673312672831,198,300283
2021-01-2826526925925922,900259
2021-01-272662672612619,100261
2021-01-262682692642663,400266
2021-01-252632692632637,800263
2021-01-222702702652654,800265
2021-01-212682692672693,100269
2021-01-202722722682685,100268
2021-01-192682712682713,700271
2021-01-182692692662681,900268
2021-01-152642682642686,600268
2021-01-142592652592657,300265
2021-01-132632742632707,700270
2021-01-1227227226226215,800262
2021-01-0827227427027116,500271
2021-01-072682722682727,000272
2021-01-062612662612664,300266
2021-01-052662702622645,300264
2021-01-0425726825526421,500264

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