3607 (株)クラウディアホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	377	377	364	368	77,300	368
2023-12-28	361	380	360	380	64,500	380
2023-12-27	349	361	347	360	112,100	360
2023-12-26	360	365	353	353	59,300	353
2023-12-25	373	373	361	361	43,200	361
2023-12-22	374	378	371	371	40,400	371
2023-12-21	382	382	372	377	50,500	377
2023-12-20	370	390	368	384	80,900	384
2023-12-19	362	373	362	370	57,300	370
2023-12-18	373	373	361	365	83,400	365
2023-12-15	372	394	372	375	118,900	375
2023-12-14	383	389	370	373	69,700	373
2023-12-13	384	388	380	382	42,700	382
2023-12-12	398	401	383	383	67,000	383
2023-12-11	406	413	398	398	140,800	398
2023-12-08	376	400	370	400	184,700	400
2023-12-07	385	387	374	378	79,000	378
2023-12-06	381	390	381	388	58,200	388
2023-12-05	396	396	381	381	96,300	381
2023-12-04	395	402	392	399	54,800	399
2023-12-01	410	410	396	396	87,200	396
2023-11-30	420	420	407	407	78,400	407
2023-11-29	415	425	415	423	38,000	423
2023-11-28	421	423	415	415	44,200	415
2023-11-27	430	434	421	421	25,700	421
2023-11-24	434	434	427	430	32,500	430
2023-11-22	430	434	425	430	37,300	430
2023-11-21	425	430	422	430	51,100	430
2023-11-20	414	432	414	423	69,700	423
2023-11-17	409	416	406	414	43,500	414
2023-11-16	405	418	404	413	50,500	413
2023-11-15	399	407	398	407	72,700	407
2023-11-14	405	409	399	400	74,600	400
2023-11-13	423	423	405	408	88,400	408
2023-11-10	428	432	419	423	62,400	423
2023-11-09	432	437	426	435	75,100	435
2023-11-08	442	443	432	432	73,800	432
2023-11-07	444	444	435	437	59,700	437
2023-11-06	435	452	435	442	83,300	442
2023-11-02	429	440	425	435	57,900	435
2023-11-01	435	435	421	429	105,300	429
2023-10-31	419	434	409	434	90,000	434
2023-10-30	411	422	410	418	93,400	418
2023-10-27	405	418	403	418	50,200	418
2023-10-26	410	418	405	407	47,800	407
2023-10-25	420	427	414	418	107,300	418
2023-10-24	406	425	403	420	81,500	420
2023-10-23	408	417	404	405	106,800	405
2023-10-20	411	416	400	410	116,000	410
2023-10-19	420	423	407	415	81,800	415
2023-10-18	421	429	414	425	103,700	425
2023-10-17	424	437	421	429	70,400	429
2023-10-16	421	434	419	420	117,900	420
2023-10-13	451	451	430	431	81,400	431
2023-10-12	453	455	441	446	89,300	446
2023-10-11	458	468	448	457	97,300	457
2023-10-10	451	465	447	464	145,300	464
2023-10-06	459	465	439	454	155,300	454
2023-10-05	465	477	440	445	285,000	445
2023-10-04	450	476	442	465	545,300	465
2023-10-03	499	499	470	482	440,200	482
2023-10-02	505	519	503	505	230,900	505
2023-09-29	516	529	501	502	171,600	502
2023-09-28	532	533	506	512	134,900	512
2023-09-27	529	540	516	522	125,100	522
2023-09-26	533	536	518	532	144,600	532
2023-09-25	520	534	517	534	111,700	534
2023-09-22	510	530	502	520	189,500	520
2023-09-21	533	539	516	520	192,900	520
2023-09-20	546	556	535	540	270,500	540
2023-09-19	576	591	551	554	183,400	554
2023-09-15	561	570	547	556	258,300	556
2023-09-14	583	589	559	565	266,600	565
2023-09-13	600	603	575	580	333,900	580
2023-09-12	613	625	595	601	250,200	601
2023-09-11	666	666	601	603	583,100	603
2023-09-08	671	701	657	662	533,200	662
2023-09-07	668	702	656	677	841,700	677
2023-09-06	629	674	622	668	613,100	668
2023-09-05	624	637	611	627	383,300	627
2023-09-04	652	659	618	622	527,800	622
2023-09-01	661	675	654	662	359,800	662
2023-08-31	691	722	657	665	910,600	665
2023-08-30	761	765	682	687	1,167,100	687
2023-08-29	843	843	760	765	783,300	765
2023-08-28	903	917	821	835	984,400	835
2023-08-25	876	912	852	905	373,000	905
2023-08-24	896	900	824	891	873,500	891
2023-08-23	900	922	896	898	245,500	898
2023-08-22	916	941	902	912	310,500	912
2023-08-21	900	932	895	910	283,800	910
2023-08-18	933	945	891	905	434,500	905
2023-08-17	897	920	750	919	1,454,000	919
2023-08-16	890	920	885	900	208,900	900
2023-08-15	925	933	889	896	359,000	896
2023-08-14	914	924	876	914	582,500	914
2023-08-10	935	958	902	909	569,200	909
2023-08-09	967	1,000	921	942	1,459,900	942
2023-08-08	976	1,009	941	969	1,895,300	969
2023-08-07	921	978	903	974	656,500	974
2023-08-04	920	933	897	924	391,700	924
2023-08-03	871	937	869	929	540,100	929
2023-08-02	880	892	869	880	217,800	880
2023-08-01	899	901	856	893	484,900	893
2023-07-31	836	886	833	885	726,500	885
2023-07-28	821	845	810	833	562,700	833
2023-07-27	849	863	826	827	888,500	827
2023-07-26	880	880	802	819	1,586,400	819
2023-07-25	944	997	857	880	3,491,300	880
2023-07-24	928	967	873	929	2,479,800	929
2023-07-21	900	965	881	958	2,278,100	958
2023-07-20	812	887	807	878	1,176,500	878
2023-07-19	812	829	796	812	399,300	812
2023-07-18	782	816	782	816	374,400	816
2023-07-14	765	792	750	788	520,000	788
2023-07-13	783	797	763	775	514,700	775
2023-07-12	766	810	737	792	1,125,600	792
2023-07-11	840	859	781	781	1,505,200	781
2023-07-10	837	870	763	843	1,436,700	843
2023-07-07	782	839	722	837	1,201,200	837
2023-07-06	828	847	770	812	965,900	812
2023-07-05	820	868	786	843	1,263,700	843
2023-07-04	815	929	805	825	3,586,600	825
2023-07-03	735	785	697	785	1,807,100	785
2023-06-30	688	694	633	685	995,900	685
2023-06-29	736	739	685	703	763,200	703
2023-06-28	792	830	735	751	1,255,400	751
2023-06-27	753	780	671	769	1,144,700	769
2023-06-26	768	770	730	746	766,800	746
2023-06-23	730	787	721	783	879,200	783
2023-06-22	723	771	704	735	976,700	735
2023-06-21	706	721	682	715	572,600	715
2023-06-20	709	728	694	699	384,700	699
2023-06-19	682	722	673	720	411,900	720
2023-06-16	657	708	642	692	467,700	692
2023-06-15	697	719	666	667	573,700	667
2023-06-14	699	725	663	677	1,188,000	677
2023-06-13	637	661	627	659	316,300	659
2023-06-12	643	647	611	625	306,600	625
2023-06-09	615	655	607	653	393,400	653
2023-06-08	614	639	604	614	584,500	614
2023-06-07	658	689	611	620	1,044,300	620
2023-06-06	700	769	575	656	3,213,900	656
2023-06-05	657	696	642	669	820,800	669
2023-06-02	572	666	572	657	1,479,300	657
2023-06-01	566	574	552	566	262,100	566
2023-05-31	564	580	560	574	205,800	574
2023-05-30	575	582	558	561	211,100	561
2023-05-29	575	580	541	571	520,000	571
2023-05-26	542	567	532	565	444,000	565
2023-05-25	500	533	491	532	229,000	532
2023-05-24	506	513	501	502	70,500	502
2023-05-23	512	527	504	511	157,100	511
2023-05-22	521	538	512	512	128,300	512
2023-05-19	525	549	519	523	237,700	523
2023-05-18	512	529	506	528	234,700	528
2023-05-17	520	528	503	505	246,100	505
2023-05-16	553	560	511	522	388,600	522
2023-05-15	540	575	519	554	352,700	554
2023-05-12	591	603	561	578	711,700	578
2023-05-11	575	589	558	581	681,100	581
2023-05-10	500	570	494	553	874,100	553
2023-05-09	474	502	462	502	269,400	502
2023-05-08	458	478	453	476	78,600	476
2023-05-02	462	465	449	451	74,500	451
2023-05-01	458	463	448	461	104,400	461
2023-04-28	437	452	434	452	82,100	452
2023-04-27	436	446	421	438	90,100	438
2023-04-26	442	445	430	436	89,900	436
2023-04-25	460	462	446	449	72,200	449
2023-04-24	441	457	435	457	93,300	457
2023-04-21	446	446	430	441	102,300	441
2023-04-20	456	470	452	454	88,700	454
2023-04-19	462	467	443	454	148,500	454
2023-04-18	480	489	453	462	199,300	462
2023-04-17	509	509	472	473	243,100	473
2023-04-14	498	522	493	510	188,000	510
2023-04-13	487	500	479	492	159,200	492
2023-04-12	488	499	476	490	190,700	490
2023-04-11	481	481	463	481	206,400	481
2023-04-10	447	481	444	481	315,100	481
2023-04-07	436	466	430	439	488,300	439
2023-04-06	435	438	416	428	175,800	428
2023-04-05	401	435	401	432	368,600	432
2023-04-04	387	407	384	395	218,400	395
2023-04-03	384	402	380	387	350,900	387
2023-03-31	388	388	374	383	213,500	383
2023-03-30	383	387	380	387	45,300	387
2023-03-29	383	383	377	382	28,800	382
2023-03-28	382	384	375	382	31,100	382
2023-03-27	373	385	371	384	55,800	384
2023-03-24	376	376	370	370	20,500	370
2023-03-23	366	376	366	375	18,300	375
2023-03-22	366	374	362	374	27,400	374
2023-03-20	373	373	353	358	42,600	358
2023-03-17	364	374	358	374	21,600	374
2023-03-16	350	365	348	365	44,500	365
2023-03-15	357	361	353	356	19,500	356
2023-03-14	359	359	345	352	57,200	352
2023-03-13	364	371	355	367	43,000	367
2023-03-10	384	384	371	372	31,300	372
2023-03-09	385	387	380	380	21,900	380
2023-03-08	377	385	368	383	23,500	383
2023-03-07	381	384	371	374	49,800	374
2023-03-06	379	389	373	381	102,400	381
2023-03-03	358	364	358	363	28,600	363
2023-03-02	353	361	353	356	20,500	356
2023-03-01	350	357	350	356	22,600	356
2023-02-28	355	355	350	351	16,400	351
2023-02-27	350	357	349	355	18,300	355
2023-02-24	350	353	346	351	44,700	351
2023-02-22	356	356	349	349	25,000	349
2023-02-21	368	368	356	356	21,700	356
2023-02-20	346	363	346	363	32,300	363
2023-02-17	345	350	345	349	11,500	349
2023-02-16	349	353	340	349	63,800	349
2023-02-15	340	345	340	345	13,500	345
2023-02-14	345	345	341	343	12,800	343
2023-02-13	350	350	340	342	55,700	342
2023-02-10	350	357	350	351	17,900	351
2023-02-09	355	359	350	350	42,100	350
2023-02-08	362	362	357	358	20,600	358
2023-02-07	366	366	360	362	23,200	362
2023-02-06	366	373	363	370	41,300	370
2023-02-03	366	371	364	364	15,800	364
2023-02-02	372	375	366	366	29,800	366
2023-02-01	378	379	362	375	52,000	375
2023-01-31	373	382	372	372	60,600	372
2023-01-30	372	399	370	375	155,800	375
2023-01-27	383	410	378	388	316,500	388
2023-01-26	366	380	366	377	79,800	377
2023-01-25	355	370	354	366	153,400	366
2023-01-24	347	355	342	355	72,200	355
2023-01-23	341	347	339	344	55,900	344
2023-01-20	350	360	335	339	213,300	339
2023-01-19	341	357	341	350	98,600	350
2023-01-18	338	348	333	343	68,600	343
2023-01-17	337	347	335	339	57,400	339
2023-01-16	348	355	331	345	165,200	345
2023-01-13	360	365	335	340	394,100	340
2023-01-12	390	391	348	354	1,666,200	354
2023-01-11	395	395	395	395	138,900	395
2023-01-10	318	321	304	315	102,600	315
2023-01-06	305	317	304	317	86,400	317
2023-01-05	305	309	302	304	46,100	304
2023-01-04	296	307	293	301	84,400	301

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

3607 (株)クラウディアホールディングス の時系列データ [2023年度]

3607 (株)クラウディアホールディングスの時系列データ [2023年度]