3607 (株)クラウディアホールディングス の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-12 | 317 | 318 | 316 | 318 | 4,400 | 318 |
2025-02-10 | 312 | 317 | 312 | 317 | 17,100 | 317 |
2025-02-07 | 317 | 318 | 315 | 316 | 3,100 | 316 |
2025-02-06 | 314 | 316 | 314 | 314 | 8,100 | 314 |
2025-02-05 | 318 | 318 | 315 | 315 | 13,200 | 315 |
2025-02-04 | 315 | 318 | 315 | 317 | 8,500 | 317 |
2025-02-03 | 313 | 316 | 312 | 314 | 13,800 | 314 |
2025-01-31 | 314 | 316 | 313 | 313 | 31,700 | 313 |
2025-01-30 | 321 | 323 | 304 | 304 | 82,900 | 304 |
2025-01-29 | 324 | 324 | 322 | 322 | 3,400 | 322 |
2025-01-28 | 320 | 326 | 320 | 321 | 8,000 | 321 |
2025-01-27 | 322 | 325 | 320 | 320 | 11,000 | 320 |
2025-01-24 | 318 | 324 | 318 | 324 | 12,300 | 324 |
2025-01-23 | 321 | 323 | 316 | 316 | 26,500 | 316 |
2025-01-22 | 326 | 326 | 318 | 320 | 14,800 | 320 |
2025-01-21 | 319 | 325 | 319 | 325 | 4,600 | 325 |
2025-01-20 | 318 | 319 | 316 | 319 | 13,500 | 319 |
2025-01-17 | 321 | 322 | 316 | 316 | 23,700 | 316 |
2025-01-16 | 323 | 326 | 321 | 322 | 8,800 | 322 |
2025-01-15 | 326 | 328 | 323 | 323 | 6,400 | 323 |
2025-01-14 | 328 | 330 | 322 | 326 | 17,200 | 326 |
2025-01-10 | 335 | 335 | 330 | 331 | 5,500 | 331 |
2025-01-09 | 336 | 336 | 330 | 330 | 18,800 | 330 |
2025-01-08 | 331 | 333 | 329 | 329 | 5,100 | 329 |
2025-01-07 | 330 | 331 | 328 | 330 | 9,500 | 330 |
2025-01-06 | 331 | 333 | 324 | 327 | 24,300 | 327 |
分割・併合履歴 : [2015-02-25]1株→2株 [2004-08-26]1株→1.2株