3607 (株)クラウディアホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2730230829530826,900308
2020-11-263013023003026,800302
2020-11-253083083013036,900303
2020-11-2430330730230217,200302
2020-11-203023033023035,900303
2020-11-193033032993038,900303
2020-11-182983032983039,700303
2020-11-173053052982987,400298
2020-11-1629930529930317,900303
2020-11-132983062973048,400304
2020-11-122943082943069,500306
2020-11-113033052993056,100305
2020-11-1029831029629942,000299
2020-11-092972982962973,800297
2020-11-063003022952997,000299
2020-11-053013012963003,500300
2020-11-043013012953004,400300
2020-11-022933002933007,200300
2020-10-302982982922948,700294
2020-10-292962982932986,700298
2020-10-282982982932964,500296
2020-10-272932982932985,400298
2020-10-262942972932933,600293
2020-10-232992992952963,000296
2020-10-222922972922947,700294
2020-10-212982982952984,700298
2020-10-202982992942975,100297
2020-10-192992992912936,000293
2020-10-162963002942957,000295
2020-10-1530230229529610,600296
2020-10-1430330829829817,100298
2020-10-133063063013023,800302
2020-10-123033053023057,900305
2020-10-0930830830130111,800301
2020-10-083093093053063,600306
2020-10-0730530830230412,200304
2020-10-063063103053069,700306
2020-10-0530831030730810,100308
2020-10-0231031831031212,600312
2020-09-3031531631131611,400316
2020-09-293063133043137,400313
2020-09-2830830830430611,500306
2020-09-253103133063088,700308
2020-09-2431731731131117,000311
2020-09-2331433131431838,100318
2020-09-183143143113148,400314
2020-09-1731231531031311,600313
2020-09-163143163113127,000312
2020-09-1531331931131713,400317
2020-09-143153153113136,400313
2020-09-113143143103128,800312
2020-09-103143143083127,800312
2020-09-0930731430731014,200310
2020-09-083033083033076,000307
2020-09-0730630630030011,500300
2020-09-043003043003016,300301
2020-09-0331031230030021,600300
2020-09-0230631930530511,300305
2020-09-0132132130430421,300304
2020-08-3133033530731957,600319
2020-08-2831031630131584,600315
2020-08-2730430729029066,500290
2020-08-2630731030730810,900308
2020-08-2531131130630815,600308
2020-08-2430230930230910,900309
2020-08-2130230730130211,800302
2020-08-2030130529930233,400302
2020-08-1930130730030318,700303
2020-08-1830831030130123,400301
2020-08-173163163083118,500311
2020-08-1430831430131012,600310
2020-08-1330631229729767,300297
2020-08-1231033329629862,000298
2020-08-1129630829630216,500302
2020-08-0730230829829831,700298
2020-08-0632532530330316,700303
2020-08-053213253203223,900322
2020-08-0432032531532115,700321
2020-08-0331032030531917,800319
2020-07-3132532631031114,100311
2020-07-3032132531032530,500325
2020-07-2932933132332312,600323
2020-07-2833633632732910,600329
2020-07-2732733232633218,400332
2020-07-223453523433433,400343
2020-07-2135535534334811,800348
2020-07-2036036034434417,500344
2020-07-1735535835335816,800358
2020-07-1634735534735518,200355
2020-07-1533334933334722,000347
2020-07-143293343293338,700333
2020-07-1333433632732832,100328
2020-07-1035035132632635,100326
2020-07-0936536535235229,000352
2020-07-0836737036336720,600367
2020-07-0737838236036779,500367
2020-07-06385385372377198,500377
2020-07-0345345743543515,100435
2020-07-024574634524538,400453
2020-07-014624634574574,000457
2020-06-304604644564577,000457
2020-06-294434554434559,800455
2020-06-264474484464487,500448
2020-06-254414484414486,600448
2020-06-244454454414419,900441
2020-06-234454454414441,100444
2020-06-224444454434453,600445
2020-06-194444474424449,000444
2020-06-184404414354414,200441
2020-06-174354404354402,600440
2020-06-164374374304344,200434
2020-06-154264294174178,800417
2020-06-1243644342742829,100428
2020-06-114474474364386,000438
2020-06-1043345043043914,400439
2020-06-0945245244144612,200446
2020-06-0844945344944917,200449
2020-06-0544644944244799,600447
2020-06-044464494454477,800447
2020-06-0343845143744518,600445
2020-06-024284364284347,500434
2020-06-0142943342842831,600428
2020-05-2944444443143153,500431
2020-05-2843543843143117,800431
2020-05-2742943542843311,700433
2020-05-2642542842342811,700428
2020-05-2541942241842019,900420
2020-05-2242542541841843,900418
2020-05-2142442542142114,600421
2020-05-2042442442042412,500424
2020-05-194204244154248,300424
2020-05-1842042041341813,400418
2020-05-154204244204234,400423
2020-05-144194204164204,000420
2020-05-134184204164183,200418
2020-05-124204204184181,500418
2020-05-114124184124183,800418
2020-05-084134164104128,200412
2020-05-074144144064132,100413
2020-05-014194193984037,400403
2020-04-3042142140941213,300412
2020-04-2838043538041333,600413
2020-04-273653793653795,100379
2020-04-243583733583626,000362
2020-04-233723753713743,600374
2020-04-223693753643673,200367
2020-04-213793793673696,900369
2020-04-203793793653688,800368
2020-04-173763763633646,200364
2020-04-1636037335736011,700360
2020-04-153693703603647,600364
2020-04-143543563483534,700353
2020-04-133573573483484,700348
2020-04-1034835734534710,300347
2020-04-093593593473482,100348
2020-04-083623653413466,900346
2020-04-0735035233733811,500338
2020-04-0634935032734222,900342
2020-04-033883903703707,900370
2020-04-024034033833834,100383
2020-04-0141841839339313,800393
2020-03-314244244144218,100421
2020-03-3040141639941310,600413
2020-03-2739042639040623,000406
2020-03-2638038537638513,200385
2020-03-253683813613729,900372
2020-03-2435936634635711,300357
2020-03-2333934332434315,800343
2020-03-193263403223235,900323
2020-03-183433603243269,300326
2020-03-1730434130033519,100335
2020-03-1632034531432810,500328
2020-03-1330533330132317,300323
2020-03-1235235833033722,100337
2020-03-113513683513577,700357
2020-03-1034134932534914,700349
2020-03-0939139235335417,500354
2020-03-0640040239139110,600391
2020-03-0540540739940010,400400
2020-03-044004044004014,100401
2020-03-034194194004009,700400
2020-03-0240441840041010,400410
2020-02-2842142239640724,000407
2020-02-274334334304319,900431
2020-02-2645145543844910,100449
2020-02-254574604544549,200454
2020-02-214614644614642,300464
2020-02-204624644594596,800459
2020-02-194624694604617,900461
2020-02-1847047445946013,000460
2020-02-1747947947047010,400470
2020-02-144774814774795,100479
2020-02-134784814764797,200479
2020-02-1248348447647821,100478
2020-02-104844844814832,900483
2020-02-074834854804845,300484
2020-02-064854864824834,800483
2020-02-054854854824832,300483
2020-02-044854854804853,200485
2020-02-034784824784804,100480
2020-01-314844844814823,300482
2020-01-304784824784806,800480
2020-01-294844874804809,100480
2020-01-284804844794826,500482
2020-01-274824844814825,200482
2020-01-244844844814823,400482
2020-01-234804824804823,600482
2020-01-224844844804824,700482
2020-01-214834834824834,100483
2020-01-204824834794835,800483
2020-01-174824834814814,000481
2020-01-164844844824823,400482
2020-01-154814844814844,900484
2020-01-144814874814829,100482
2020-01-104854874834866,800486
2020-01-094804864804845,800484
2020-01-0848748747947911,800479
2020-01-074834874834834,300483
2020-01-064824844814827,400482

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