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 |
---|---|---|---|---|---|---|
2021-04-20 | 272 | 278 | 272 | 276 | 10,900 | 276 |
2021-04-19 | 272 | 275 | 272 | 273 | 4,400 | 273 |
2021-04-16 | 278 | 278 | 271 | 271 | 6,600 | 271 |
2021-04-15 | 276 | 279 | 273 | 273 | 12,900 | 273 |
2021-04-14 | 279 | 280 | 277 | 277 | 7,400 | 277 |
2021-04-13 | 280 | 281 | 279 | 280 | 4,100 | 280 |
2021-04-12 | 283 | 283 | 279 | 280 | 5,200 | 280 |
2021-04-09 | 281 | 288 | 281 | 282 | 8,200 | 282 |
2021-04-08 | 293 | 293 | 280 | 280 | 19,900 | 280 |
2021-04-07 | 292 | 295 | 287 | 288 | 19,200 | 288 |
2021-04-06 | 303 | 303 | 291 | 291 | 15,100 | 291 |
2021-04-05 | 288 | 304 | 288 | 297 | 70,000 | 297 |
2021-04-02 | 304 | 307 | 300 | 303 | 42,200 | 303 |
2021-04-01 | 299 | 305 | 296 | 303 | 14,500 | 303 |
2021-03-31 | 300 | 301 | 296 | 296 | 18,300 | 296 |
2021-03-30 | 300 | 300 | 297 | 300 | 9,500 | 300 |
2021-03-29 | 298 | 298 | 290 | 298 | 21,300 | 298 |
2021-03-26 | 295 | 295 | 291 | 294 | 13,500 | 294 |
2021-03-25 | 300 | 300 | 295 | 298 | 10,000 | 298 |
2021-03-24 | 295 | 296 | 292 | 295 | 10,000 | 295 |
2021-03-23 | 300 | 301 | 297 | 298 | 7,200 | 298 |
2021-03-22 | 302 | 303 | 296 | 302 | 23,100 | 302 |
2021-03-19 | 307 | 307 | 292 | 302 | 27,700 | 302 |
2021-03-18 | 306 | 306 | 299 | 304 | 23,900 | 304 |
2021-03-17 | 302 | 305 | 299 | 301 | 29,300 | 301 |
2021-03-16 | 298 | 302 | 297 | 302 | 14,100 | 302 |
2021-03-15 | 293 | 301 | 293 | 297 | 24,700 | 297 |
2021-03-12 | 291 | 294 | 288 | 291 | 35,000 | 291 |
2021-03-11 | 298 | 298 | 288 | 291 | 22,500 | 291 |
2021-03-10 | 300 | 302 | 290 | 298 | 39,600 | 298 |
2021-03-09 | 287 | 294 | 284 | 292 | 27,200 | 292 |
2021-03-08 | 288 | 288 | 279 | 284 | 21,000 | 284 |
2021-03-05 | 284 | 284 | 277 | 284 | 12,100 | 284 |
2021-03-04 | 284 | 284 | 281 | 284 | 12,200 | 284 |
2021-03-03 | 286 | 286 | 281 | 283 | 14,500 | 283 |
2021-03-02 | 291 | 291 | 280 | 280 | 28,400 | 280 |
2021-03-01 | 297 | 298 | 283 | 286 | 43,100 | 286 |
2021-02-26 | 295 | 300 | 290 | 300 | 31,600 | 300 |
2021-02-25 | 307 | 307 | 295 | 297 | 31,700 | 297 |
2021-02-24 | 298 | 303 | 295 | 301 | 67,600 | 301 |
2021-02-22 | 297 | 297 | 290 | 294 | 17,200 | 294 |
2021-02-19 | 298 | 298 | 290 | 293 | 13,600 | 293 |
2021-02-18 | 295 | 299 | 291 | 298 | 34,300 | 298 |
2021-02-17 | 279 | 293 | 279 | 293 | 26,100 | 293 |
2021-02-16 | 283 | 284 | 277 | 277 | 18,400 | 277 |
2021-02-15 | 290 | 291 | 281 | 283 | 16,600 | 283 |
2021-02-12 | 292 | 293 | 285 | 292 | 25,700 | 292 |
2021-02-10 | 293 | 297 | 288 | 292 | 23,600 | 292 |
2021-02-09 | 290 | 299 | 290 | 293 | 33,900 | 293 |
2021-02-08 | 285 | 296 | 279 | 288 | 47,500 | 288 |
2021-02-05 | 268 | 281 | 267 | 281 | 36,800 | 281 |
2021-02-04 | 265 | 269 | 264 | 267 | 18,800 | 267 |
2021-02-03 | 269 | 271 | 262 | 265 | 28,500 | 265 |
2021-02-02 | 268 | 270 | 265 | 265 | 28,400 | 265 |
2021-02-01 | 270 | 272 | 265 | 270 | 88,200 | 270 |
2021-01-29 | 267 | 331 | 267 | 283 | 1,198,300 | 283 |
2021-01-28 | 265 | 269 | 259 | 259 | 22,900 | 259 |
2021-01-27 | 266 | 267 | 261 | 261 | 9,100 | 261 |
2021-01-26 | 268 | 269 | 264 | 266 | 3,400 | 266 |
2021-01-25 | 263 | 269 | 263 | 263 | 7,800 | 263 |
2021-01-22 | 270 | 270 | 265 | 265 | 4,800 | 265 |
2021-01-21 | 268 | 269 | 267 | 269 | 3,100 | 269 |
2021-01-20 | 272 | 272 | 268 | 268 | 5,100 | 268 |
2021-01-19 | 268 | 271 | 268 | 271 | 3,700 | 271 |
2021-01-18 | 269 | 269 | 266 | 268 | 1,900 | 268 |
2021-01-15 | 264 | 268 | 264 | 268 | 6,600 | 268 |
2021-01-14 | 259 | 265 | 259 | 265 | 7,300 | 265 |
2021-01-13 | 263 | 274 | 263 | 270 | 7,700 | 270 |
2021-01-12 | 272 | 272 | 262 | 262 | 15,800 | 262 |
2021-01-08 | 272 | 274 | 270 | 271 | 16,500 | 271 |
2021-01-07 | 268 | 272 | 268 | 272 | 7,000 | 272 |
2021-01-06 | 261 | 266 | 261 | 266 | 4,300 | 266 |
2021-01-05 | 266 | 270 | 262 | 264 | 5,300 | 264 |
2021-01-04 | 257 | 268 | 255 | 264 | 21,500 | 264 |
分割・併合履歴 : [2015-02-25]1株→2株 [2004-08-26]1株→1.2株