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
2021-07-3030030129029216,600292
2021-07-2928829428729410,300294
2021-07-282902902872899,600289
2021-07-272922922882907,500290
2021-07-262952952902907,200290
2021-07-212972972882894,800289
2021-07-2029629628828815,600288
2021-07-192982982932955,100295
2021-07-1628929928929712,400297
2021-07-1530030029029021,200290
2021-07-14294325293295172,700295
2021-07-1328729228528612,700286
2021-07-1229029028528617,300286
2021-07-0929129428529111,200291
2021-07-0829129528629127,300291
2021-07-0729229729229314,700293
2021-07-0629429629329421,200294
2021-07-0531431429529882,400298
2021-07-02303350302314572,200314
2021-07-0130530529529511,800295
2021-06-3029531029530151,600301
2021-06-2929429428728712,200287
2021-06-282922932902932,900293
2021-06-252892922892915,300291
2021-06-242982982892899,700289
2021-06-233043042962978,600297
2021-06-2230730729830517,300305
2021-06-2130831029729932,700299
2021-06-1830931530831219,800312
2021-06-173003032993036,700303
2021-06-163023042982996,300299
2021-06-1531031329829927,600299
2021-06-1430631330631020,000310
2021-06-1130930930130620,800306
2021-06-1031431430630930,900309
2021-06-0930231530031173,300311
2021-06-0830030129630111,300301
2021-06-0730130129829910,800299
2021-06-0429930129830114,900301
2021-06-032972992962994,100299
2021-06-022932962922966,300296
2021-06-012942942912932,900293
2021-05-312922942912918,200291
2021-05-2828629428629421,300294
2021-05-2728829028428410,300284
2021-05-262852882822879,600287
2021-05-252872892842855,500285
2021-05-242852882852873,700287
2021-05-212802882792858,800285
2021-05-2028728927927915,800279
2021-05-192852892842897,900289
2021-05-1828128828128811,400288
2021-05-172802822772818,500281
2021-05-142892892842848,900284
2021-05-132822872822834,700283
2021-05-122872892822824,700282
2021-05-112882882852864,200286
2021-05-102862902842864,600286
2021-05-072912912852853,700285
2021-05-062902922842847,600284
2021-04-3028928928428712,900287
2021-04-2827928727928712,100287
2021-04-272732802732784,900278
2021-04-2628028527127117,400271
2021-04-2327928427828013,300280
2021-04-222802802742798,400279
2021-04-212722772722727,900272
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