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
2024-05-2141542241041037,600410
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