5884 (株)クラダシの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	311	356	309	318	405,900	318
2023-12-28	308	322	300	314	148,400	314
2023-12-27	305	321	301	309	297,500	309
2023-12-26	312	325	306	310	75,700	310
2023-12-25	317	328	307	312	152,300	312
2023-12-22	332	336	318	321	109,900	321
2023-12-21	345	345	327	337	94,400	337
2023-12-20	340	348	340	347	50,200	347
2023-12-19	336	342	331	338	69,100	338
2023-12-18	330	342	326	339	101,000	339
2023-12-15	335	346	328	331	133,200	331
2023-12-14	355	358	339	341	65,500	341
2023-12-13	352	357	343	343	104,600	343
2023-12-12	378	378	351	352	158,100	352
2023-12-11	403	403	378	378	76,100	378
2023-12-08	393	404	373	397	165,300	397
2023-12-07	406	408	396	396	91,500	396
2023-12-06	412	418	406	406	74,300	406
2023-12-05	408	418	407	413	43,400	413
2023-12-04	420	420	404	412	80,800	412
2023-12-01	439	439	418	419	56,700	419
2023-11-30	428	450	413	438	162,500	438
2023-11-29	449	449	426	436	61,400	436
2023-11-28	440	449	435	447	52,700	447
2023-11-27	435	440	431	437	27,600	437
2023-11-24	437	445	432	433	67,200	433
2023-11-22	434	434	423	433	50,000	433
2023-11-21	430	442	427	440	53,500	440
2023-11-20	421	438	421	435	96,100	435
2023-11-17	432	432	419	424	55,700	424
2023-11-16	444	454	431	433	82,600	433
2023-11-15	421	445	421	445	80,800	445
2023-11-14	423	427	421	422	20,600	422
2023-11-13	420	443	419	423	96,000	423
2023-11-10	422	430	409	416	172,200	416
2023-11-09	427	446	418	445	98,800	445
2023-11-08	435	435	420	424	81,400	424
2023-11-07	445	445	426	427	86,600	427
2023-11-06	448	456	442	445	62,600	445
2023-11-02	456	461	441	445	45,100	445
2023-11-01	463	465	456	456	32,900	456
2023-10-31	451	464	447	463	61,500	463
2023-10-30	450	459	446	450	84,100	450
2023-10-27	440	450	431	447	81,000	447
2023-10-26	430	441	426	426	48,900	426
2023-10-25	442	443	426	437	62,700	437
2023-10-24	414	439	403	428	99,900	428
2023-10-23	421	429	412	413	62,500	413
2023-10-20	425	434	413	419	99,500	419
2023-10-19	436	440	425	426	53,200	426
2023-10-18	430	440	427	438	45,900	438
2023-10-17	443	450	427	428	100,400	428
2023-10-16	442	442	430	440	100,200	440
2023-10-13	455	463	444	445	91,700	445
2023-10-12	467	471	458	458	68,700	458
2023-10-11	485	485	454	469	84,300	469
2023-10-10	475	486	475	479	39,800	479
2023-10-06	486	489	472	475	52,000	475
2023-10-05	477	487	474	480	80,000	480
2023-10-04	462	478	459	461	166,600	461
2023-10-03	498	502	480	480	115,300	480
2023-10-02	520	521	502	503	147,800	503
2023-09-29	529	533	516	516	187,400	516
2023-09-28	525	529	508	527	204,800	527
2023-09-27	500	521	493	520	246,200	520
2023-09-26	498	501	480	485	128,900	485
2023-09-25	480	501	479	495	151,400	495
2023-09-22	458	486	452	476	133,800	476
2023-09-21	469	471	459	462	163,100	462
2023-09-20	488	495	472	472	169,100	472
2023-09-19	501	501	484	489	183,800	489
2023-09-15	511	517	500	501	251,400	501
2023-09-14	504	523	492	520	557,000	520
2023-09-13	494	504	478	480	427,700	480
2023-09-12	511	518	494	500	435,500	500
2023-09-11	561	566	511	511	870,200	511
2023-09-08	593	594	555	556	1,100,200	556
2023-09-07	545	594	539	573	1,690,700	573
2023-09-06	549	554	527	533	520,400	533
2023-09-05	519	552	510	544	935,800	544
2023-09-04	514	558	512	520	1,987,000	520
2023-09-01	517	536	497	497	925,700	497
2023-08-31	525	527	497	515	1,314,400	515
2023-08-30	480	530	478	523	3,331,200	523
2023-08-29	458	481	448	472	1,601,000	472
2023-08-28	469	517	452	470	5,642,900	470
2023-08-25	452	512	427	439	4,824,000	439
2023-08-24	448	448	432	436	202,500	436
2023-08-23	445	459	438	448	178,300	448
2023-08-22	435	453	430	449	183,800	449
2023-08-21	440	442	423	435	197,100	435
2023-08-18	440	459	423	443	308,500	443
2023-08-17	452	452	413	446	354,900	446
2023-08-16	469	470	441	444	315,900	444
2023-08-15	508	508	442	465	833,100	465
2023-08-14	562	562	542	542	186,400	542
2023-08-10	636	654	633	642	143,200	642
2023-08-09	613	634	604	632	53,900	632
2023-08-08	640	642	618	619	77,800	619
2023-08-07	661	661	629	637	107,300	637
2023-08-04	658	670	633	661	190,100	661
2023-08-03	668	673	654	657	180,500	657
2023-08-02	647	673	640	669	162,200	669
2023-08-01	617	651	617	648	172,600	648
2023-07-31	613	621	592	617	130,100	617
2023-07-28	611	612	598	604	77,500	604
2023-07-27	620	623	612	619	49,300	619
2023-07-26	645	646	612	617	208,300	617
2023-07-25	650	667	640	647	207,200	647
2023-07-24	645	650	619	644	149,400	644
2023-07-21	613	632	587	626	226,100	626
2023-07-20	579	626	576	624	430,800	624
2023-07-19	600	606	567	571	310,700	571
2023-07-18	626	628	600	601	221,000	601
2023-07-14	646	650	630	632	135,600	632
2023-07-13	673	679	642	648	181,500	648
2023-07-12	653	678	648	671	292,800	671
2023-07-11	641	655	628	647	239,600	647
2023-07-10	657	684	641	650	294,800	650
2023-07-07	654	663	628	656	489,600	656
2023-07-06	632	694	615	635	1,715,300	635
2023-07-05	678	686	630	630	900,400	630
2023-07-04	682	719	676	679	1,304,500	679
2023-07-03	812	826	690	700	3,948,600	700
2023-06-30	800	879	705	785	11,407,800	785
2023-06-29	-	-	-	-	-	-
2023-06-28	-	-	-	-	-	-
2023-06-27	-	-	-	-	-	-
2023-06-26	-	-	-	-	-	-
2023-06-23	-	-	-	-	-	-
2023-06-22	-	-	-	-	-	-
2023-06-21	-	-	-	-	-	-
2023-06-20	-	-	-	-	-	-
2023-06-19	-	-	-	-	-	-
2023-06-16	-	-	-	-	-	-
2023-06-15	-	-	-	-	-	-
2023-06-14	-	-	-	-	-	-
2023-06-13	-	-	-	-	-	-
2023-06-12	-	-	-	-	-	-
2023-06-09	-	-	-	-	-	-
2023-06-08	-	-	-	-	-	-
2023-06-07	-	-	-	-	-	-
2023-06-06	-	-	-	-	-	-
2023-06-05	-	-	-	-	-	-
2023-06-02	-	-	-	-	-	-
2023-06-01	-	-	-	-	-	-
2023-05-31	-	-	-	-	-	-
2023-05-30	-	-	-	-	-	-
2023-05-29	-	-	-	-	-	-

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

5884 (株)クラダシ の時系列データ [2023年度]

5884 (株)クラダシの時系列データ [2023年度]