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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 390 | 392 | 387 | 392 | 15,900 | 392 |
| 2024-04-24 | 393 | 395 | 388 | 392 | 22,000 | 392 |
| 2024-04-23 | 386 | 392 | 386 | 392 | 15,000 | 392 |
| 2024-04-22 | 379 | 387 | 379 | 385 | 29,400 | 385 |
| 2024-04-19 | 390 | 392 | 375 | 380 | 72,100 | 380 |
| 2024-04-18 | 385 | 394 | 385 | 391 | 23,800 | 391 |
| 2024-04-17 | 399 | 399 | 385 | 385 | 73,300 | 385 |
| 2024-04-16 | 402 | 407 | 396 | 396 | 92,400 | 396 |
| 2024-04-15 | 409 | 411 | 404 | 407 | 33,000 | 407 |
| 2024-04-12 | 417 | 417 | 407 | 409 | 82,200 | 409 |
| 2024-04-11 | 419 | 430 | 414 | 418 | 86,400 | 418 |
| 2024-04-10 | 416 | 423 | 415 | 420 | 49,500 | 420 |
| 2024-04-09 | 413 | 415 | 409 | 414 | 15,100 | 414 |
| 2024-04-08 | 412 | 416 | 407 | 411 | 50,200 | 411 |
| 2024-04-05 | 406 | 411 | 402 | 409 | 42,500 | 409 |
| 2024-04-04 | 418 | 418 | 404 | 410 | 73,800 | 410 |
| 2024-04-03 | 422 | 424 | 409 | 411 | 126,100 | 411 |
| 2024-04-02 | 445 | 445 | 424 | 427 | 146,700 | 427 |
| 2024-04-01 | 432 | 449 | 432 | 445 | 381,100 | 445 |
| 2024-03-29 | 420 | 429 | 413 | 423 | 245,800 | 423 |
| 2024-03-28 | 424 | 436 | 423 | 436 | 151,400 | 436 |
| 2024-03-27 | 419 | 424 | 414 | 421 | 71,300 | 421 |
| 2024-03-26 | 423 | 423 | 411 | 415 | 47,400 | 415 |
| 2024-03-25 | 425 | 432 | 419 | 422 | 85,400 | 422 |
| 2024-03-22 | 418 | 424 | 416 | 424 | 35,600 | 424 |
| 2024-03-21 | 422 | 425 | 417 | 417 | 62,700 | 417 |
| 2024-03-19 | 409 | 422 | 408 | 422 | 56,400 | 422 |
| 2024-03-18 | 404 | 413 | 400 | 411 | 65,400 | 411 |
| 2024-03-15 | 406 | 408 | 401 | 401 | 25,900 | 401 |
| 2024-03-14 | 406 | 412 | 405 | 409 | 41,100 | 409 |
| 2024-03-13 | 407 | 417 | 403 | 403 | 75,100 | 403 |
| 2024-03-12 | 398 | 409 | 394 | 407 | 46,500 | 407 |
| 2024-03-11 | 401 | 405 | 395 | 397 | 70,400 | 397 |
| 2024-03-08 | 402 | 415 | 402 | 408 | 61,100 | 408 |
| 2024-03-07 | 399 | 417 | 395 | 408 | 280,000 | 408 |
| 2024-03-06 | 382 | 398 | 382 | 395 | 67,500 | 395 |
| 2024-03-05 | 385 | 386 | 378 | 384 | 67,400 | 384 |
| 2024-03-04 | 390 | 393 | 386 | 386 | 60,800 | 386 |
| 2024-03-01 | 390 | 393 | 386 | 387 | 64,400 | 387 |
| 2024-02-29 | 390 | 395 | 387 | 390 | 102,300 | 390 |
| 2024-02-28 | 396 | 405 | 396 | 398 | 43,300 | 398 |
| 2024-02-27 | 401 | 405 | 397 | 399 | 70,400 | 399 |
| 2024-02-26 | 392 | 406 | 391 | 398 | 74,000 | 398 |
| 2024-02-22 | 395 | 400 | 391 | 391 | 46,200 | 391 |
| 2024-02-21 | 406 | 408 | 392 | 395 | 115,700 | 395 |
| 2024-02-20 | 413 | 415 | 408 | 408 | 25,500 | 408 |
| 2024-02-19 | 405 | 413 | 403 | 411 | 57,400 | 411 |
| 2024-02-16 | 396 | 406 | 394 | 403 | 103,200 | 403 |
| 2024-02-15 | 397 | 401 | 391 | 396 | 70,700 | 396 |
| 2024-02-14 | 404 | 405 | 399 | 399 | 70,400 | 399 |
| 2024-02-13 | 408 | 413 | 402 | 404 | 63,700 | 404 |
| 2024-02-09 | 402 | 414 | 402 | 409 | 54,700 | 409 |
| 2024-02-08 | 406 | 410 | 400 | 403 | 79,800 | 403 |
| 2024-02-07 | 412 | 417 | 401 | 406 | 102,500 | 406 |
| 2024-02-06 | 421 | 423 | 412 | 414 | 82,400 | 414 |
| 2024-02-05 | 420 | 426 | 416 | 422 | 92,100 | 422 |
| 2024-02-02 | 421 | 421 | 411 | 421 | 50,900 | 421 |
| 2024-02-01 | 427 | 427 | 414 | 418 | 98,600 | 418 |
| 2024-01-31 | 444 | 450 | 420 | 425 | 146,300 | 425 |
| 2024-01-30 | 451 | 456 | 439 | 444 | 180,400 | 444 |
| 2024-01-29 | 436 | 458 | 432 | 451 | 259,400 | 451 |
| 2024-01-26 | 433 | 439 | 423 | 424 | 95,400 | 424 |
| 2024-01-25 | 423 | 432 | 423 | 431 | 60,300 | 431 |
| 2024-01-24 | 421 | 429 | 421 | 423 | 55,800 | 423 |
| 2024-01-23 | 426 | 438 | 419 | 420 | 122,000 | 420 |
| 2024-01-22 | 414 | 426 | 414 | 422 | 72,700 | 422 |
| 2024-01-19 | 427 | 436 | 413 | 414 | 102,600 | 414 |
| 2024-01-18 | 416 | 431 | 416 | 428 | 125,200 | 428 |
| 2024-01-17 | 435 | 442 | 421 | 422 | 200,800 | 422 |
| 2024-01-16 | 459 | 476 | 432 | 433 | 446,200 | 433 |
| 2024-01-15 | 470 | 470 | 436 | 443 | 593,000 | 443 |
| 2024-01-12 | 543 | 543 | 456 | 463 | 4,641,600 | 463 |
| 2024-01-11 | 450 | 463 | 450 | 463 | 324,900 | 463 |
| 2024-01-10 | 379 | 384 | 371 | 383 | 112,300 | 383 |
| 2024-01-09 | 373 | 382 | 369 | 381 | 93,600 | 381 |
| 2024-01-05 | 383 | 383 | 371 | 371 | 89,700 | 371 |
| 2024-01-04 | 366 | 392 | 365 | 381 | 127,500 | 381 |
分割・併合履歴 ： [2015-02-25]1株→2株 [2004-08-26]1株→1.2株
