[3607 東証1部] クラウディアホールディングス 日足 時系列データ

[3607 東証1部] クラウディアホールディングス (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13587.00592.00587.00590.0071004184300
2017-12-12590.00591.00587.00590.0055003240000
2017-12-11584.00590.00584.00590.0067003933800
2017-12-08588.00594.00584.00586.002040011962000
2017-12-07594.00601.00592.00592.0071004222800
2017-12-06586.00602.00586.00597.002630015647300
2017-12-05587.00589.00585.00585.0086005043800
2017-12-04590.00593.00588.00589.0081004779600
2017-12-01588.00593.00588.00590.0096005668200
2017-11-30587.00593.00586.00591.00145008541700
2017-11-29597.00598.00591.00592.0056003330100
2017-11-28591.00605.00583.00597.003450020419800
2017-11-27581.00591.00581.00591.002690015825100
2017-11-24573.00580.00572.00579.0099005705400
2017-11-22570.00575.00570.00575.00118006760400
2017-11-21569.00570.00565.00570.0072004092100
2017-11-20569.00571.00563.00565.00148008375100
2017-11-17573.00575.00565.00570.00159009053800
2017-11-16570.00578.00568.00572.00100005713600
2017-11-15573.00576.00562.00574.002790015909600
2017-11-14577.00580.00573.00575.0059003397000
2017-11-13580.00580.00576.00580.0056003237300
2017-11-10580.00584.00572.00580.00155008963400
2017-11-09592.00592.00583.00587.00154009028700
2017-11-08590.00590.00584.00588.0085004986300
2017-11-07582.00592.00582.00589.001800010591400
2017-11-06588.00589.00580.00585.00168009821000
2017-11-02585.00588.00580.00587.002020011783400
2017-11-01585.00591.00583.00588.002160012670400
2017-10-31586.00586.00581.00585.00110006433000
2017-10-30580.00588.00578.00588.002830016533200
2017-10-27579.00584.00578.00578.001900011021600
2017-10-26582.00584.00578.00581.00139008080100
2017-10-25583.00587.00582.00586.00115006718400
2017-10-24580.00586.00580.00586.00111006488700
2017-10-23575.00582.00575.00582.0089005153700
2017-10-20574.00576.00572.00575.00158009072600
2017-10-19582.00582.00575.00575.00161009292100
2017-10-18583.00583.00577.00579.002470014313900
2017-10-17590.00590.00583.00586.00102005980000
2017-10-16587.00592.00583.00591.003550020879100
2017-10-13572.00583.00572.00582.003340019328100
2017-10-12576.00579.00573.00574.002330013405400
2017-10-11578.00580.00575.00575.00154008893400
2017-10-10579.00581.00576.00578.002150012431200
2017-10-06591.00591.00573.00579.007210041869400
2017-10-05594.00594.00590.00592.002110012481400
2017-10-04599.00599.00591.00595.006380037868100
2017-10-03603.00610.00598.00599.005910035575900
2017-10-02622.00622.00594.00603.0014970090654000
2017-09-29654.00660.00630.00639.007450048004300
2017-09-28664.00666.00651.00651.003640023975100
2017-09-27658.00663.00652.00657.002690017688300
2017-09-26646.00659.00639.00657.002970019373600
2017-09-25630.00648.00630.00643.003670023573300
2017-09-22625.00633.00620.00630.002490015574200
2017-09-21640.00640.00627.00629.002270014324000
2017-09-20646.00649.00630.00633.004870031079800
2017-09-19634.00647.00630.00644.005490035182500
2017-09-15611.00636.00608.00624.006780042236400
2017-09-14628.00628.00605.00611.005860035960100
2017-09-13618.00633.00617.00618.006500040574100
2017-09-12618.00618.00605.00607.005560033946300
2017-09-11621.00625.00617.00617.002670016550700
2017-09-08608.00619.00601.00618.006660040639700
2017-09-07627.00632.00610.00614.006580040758900
2017-09-06619.00636.00619.00620.008600053663600
2017-09-05680.00683.00633.00634.00204100133744900
2017-09-04712.00731.00680.00689.00267600187454500
2017-09-01790.00798.00706.00707.001012100749682200
2017-08-31867.00882.00822.00848.00707800617457800
2017-08-30642.00732.00641.00732.00143300101464500
2017-08-29627.00645.00622.00632.0011270071323200
2017-08-28666.00675.00662.00675.005640037685800
2017-08-25663.00671.00662.00668.0099006605400
2017-08-24668.00670.00663.00663.00143009545200
2017-08-23674.00674.00664.00669.002060013779400
2017-08-22669.00673.00663.00669.00148009891900
2017-08-21663.00679.00663.00672.002650017792600
2017-08-18668.00669.00659.00662.002080013799100
2017-08-17665.00665.00662.00664.004830032110500
2017-08-16659.00664.00658.00663.0066004363500
2017-08-15661.00663.00655.00659.00141009304000
2017-08-14656.00657.00653.00655.001640010738600
2017-08-10663.00663.00657.00660.00148009761300
2017-08-09667.00668.00661.00665.00117007782700
2017-08-08666.00669.00666.00669.0068004534700
2017-08-07665.00670.00665.00666.0078005199800
2017-08-04666.00669.00660.00666.00116007703900
2017-08-03665.00670.00661.00666.00127008447700
2017-08-02671.00671.00664.00666.00142009475500
2017-08-01675.00676.00668.00671.00130008756100
2017-07-31675.00676.00670.00675.00113007620400
2017-07-28656.00674.00656.00671.00126008429500
2017-07-27678.00680.00653.00654.002960019632800
2017-07-26676.00678.00674.00677.001560010546200
2017-07-25672.00672.00667.00672.0069004631100
2017-07-24665.00672.00657.00670.002440016293900
2017-07-21660.00661.00652.00653.002790018341000
2017-07-20664.00665.00661.00662.003280021774100
2017-07-19669.00669.00662.00663.002550017003700
2017-07-18663.00670.00662.00666.00130008665200
2017-07-14670.00670.00663.00663.0071004727400
2017-07-13666.00674.00658.00668.00150009984700
2017-07-12664.00664.00654.00656.00111007313300
2017-07-11655.00659.00651.00654.00121007922800
2017-07-10648.00651.00646.00648.00105006805600
2017-07-07632.00645.00632.00641.00156009983900
2017-07-06629.00635.00629.00631.0066004169700
2017-07-05619.00631.00619.00627.00118007402200
2017-07-04644.00645.00613.00619.002970018676600
2017-07-03621.00638.00602.00634.006210038646400
2017-06-30657.00685.00654.00667.004240028360800
2017-06-29657.00665.00653.00665.002540016717600
2017-06-28640.00653.00640.00649.002580016686800
2017-06-27634.00639.00634.00639.0049003126600
2017-06-26636.00637.00632.00634.0061003875500
2017-06-23630.00637.00619.00636.0063003979600
2017-06-22630.00635.00630.00630.0078004929900
2017-06-21634.00639.00632.00632.00110006983300
2017-06-20633.00637.00631.00633.001910012109900
2017-06-19620.00631.00620.00629.00119007437900
2017-06-16611.00623.00611.00620.00107006623800
2017-06-15616.00616.00611.00615.0055003378200
2017-06-14611.00615.00611.00611.0034002083600
2017-06-13606.00611.00605.00609.0043002614000
2017-06-12610.00610.00604.00606.0040002427700
2017-06-09608.00609.00602.00606.0072004370800
2017-06-08606.00608.00602.00608.0065003938600
2017-06-07604.00608.00603.00607.0065003936400
2017-06-06608.00611.00605.00606.00113006878500
2017-06-05609.00610.00607.00607.0081004927200
2017-06-02602.00609.00602.00606.00117007085800
2017-06-01601.00604.00597.00602.002570015434300
2017-05-31584.00600.00583.00597.003320019620100
2017-05-30577.00582.00577.00582.0051002956600
2017-05-29577.00578.00575.00577.0058003347800
2017-05-26573.00573.00568.00569.0034001938900
2017-05-25569.00572.00563.00569.0070003976200
2017-05-24570.00571.00567.00569.0050002846800
2017-05-23571.00575.00570.00571.0028001600500
2017-05-22578.00578.00572.00572.00126007247800
2017-05-19570.00574.00570.00572.0073004172000
2017-05-18562.00572.00560.00571.0078004427400
2017-05-17570.00573.00561.00567.002490014150000
2017-05-16560.00560.00555.00557.0040002229400
2017-05-15560.00560.00557.00557.0054003015600
2017-05-12558.00560.00556.00559.0094005243100
2017-05-11555.00559.00555.00558.00114006348000
2017-05-10555.00555.00551.00553.0042002323200
2017-05-09553.00555.00552.00555.0087004818500
2017-05-08553.00554.00550.00552.0097005357400
2017-05-02550.00550.00546.00549.0033001811000
2017-05-01548.00550.00546.00548.0050002736100
2017-04-28550.00550.00547.00548.0042002305700
2017-04-27552.00553.00549.00553.0043002369100
2017-04-26546.00550.00546.00550.0068003732900
2017-04-25545.00551.00545.00549.0085004653800
2017-04-24545.00546.00540.00544.0034001849000
2017-04-21548.00548.00538.00544.0055002991400
2017-04-20540.00555.00537.00545.001860010137600
2017-04-19535.00540.00535.00536.0051002743400
2017-04-18530.00536.00530.00533.0046002453600
2017-04-17525.00531.00525.00530.0040002112000
2017-04-14530.00531.00528.00528.0026001376600
2017-04-13530.00531.00527.00530.0046002434900
2017-04-12534.00539.00528.00532.0040002133000
2017-04-11539.00540.00533.00534.0058003116600
2017-04-10531.00539.00531.00533.0019001013700
2017-04-07531.00534.00526.00531.0054002864900
2017-04-06541.00541.00526.00531.00140007470900
2017-04-05547.00547.00540.00541.0071003845900
2017-04-04547.00550.00540.00548.001850010072000
2017-04-03565.00567.00541.00541.006910038368100
2017-03-31549.00549.00532.00535.00184009976500
2017-03-30539.00549.00535.00549.00139007549300
2017-03-29538.00548.00536.00545.00120006484200
2017-03-28547.00547.00523.00533.00158008431100
2017-03-27539.00541.00538.00538.0024001293300
2017-03-24532.00548.00532.00539.0068003660300
2017-03-23538.00545.00538.00540.0068003681000
2017-03-22544.00549.00537.00538.0086004660200
2017-03-21553.00554.00550.00551.0057003148800
2017-03-17552.00553.00548.00553.0055003030200
2017-03-16550.00550.00547.00548.0042002301600
2017-03-15553.00553.00546.00550.0024001318300
2017-03-14552.00552.00546.00548.0054002967300
2017-03-13543.00552.00543.00549.0034001865100
2017-03-10540.00542.00538.00542.00122006595100
2017-03-09541.00544.00537.00537.0081004370400
2017-03-08544.00544.00541.00542.0046002493500
2017-03-07549.00550.00544.00544.0036001967700
2017-03-06545.00555.00545.00549.0033001809100
2017-03-03558.00558.00554.00555.0035001946900
2017-03-02556.00559.00552.00559.0072003998900
2017-03-01553.00555.00549.00555.0030001660000
2017-02-28552.00553.00550.00552.0082004524600
2017-02-27546.00551.00546.00551.0053002909800
2017-02-24546.00550.00546.00549.0041002247700
2017-02-23549.00549.00544.00547.0034001858800
2017-02-22549.00549.00545.00548.0050002734200
2017-02-21549.00549.00547.00548.0023001259700
2017-02-20552.00552.00548.00549.0031001708900
2017-02-17545.00550.00545.00549.0038002082100
2017-02-16549.00549.00545.00545.0033001801400
2017-02-15549.00552.00548.00549.0037002033700
2017-02-14549.00549.00545.00545.0019001040000
2017-02-13540.00540.00539.00540.0046002483700
2017-02-10540.00540.00539.00540.0056003023300
2017-02-09535.00540.00535.00540.0040002150700
2017-02-08534.00537.00534.00536.0053002839000
2017-02-07535.00535.00530.00533.0056002981900
2017-02-06532.00535.00530.00535.0082004357100
2017-02-03531.00537.00531.00535.0039002082000
2017-02-02540.00540.00532.00536.0032001711600
2017-02-01534.00539.00530.00539.0032001710100
2017-01-31537.00539.00526.00531.00128006793100
2017-01-30539.00540.00537.00539.0054002911800
2017-01-27540.00540.00531.00539.0053002847800
2017-01-26540.00540.00536.00539.0046002473500
2017-01-25540.00540.00535.00539.001500806900
2017-01-24547.00548.00530.00539.0039002088300
2017-01-23537.00550.00537.00542.001600867500
2017-01-20537.00539.00533.00539.0059003168900
2017-01-19544.00544.00536.00537.0053002853000
2017-01-18550.00550.00539.00539.0047002558300
2017-01-17555.00555.00548.00549.0034001870000
2017-01-16551.00555.00550.00555.0048002649000
2017-01-13557.00560.00556.00557.0041002287500
2017-01-12556.00557.00551.00557.0078004320900
2017-01-11564.00564.00557.00560.0047002633000
2017-01-10560.00564.00556.00563.0054003031800
2017-01-06552.00559.00550.00559.0074004096000
2017-01-05550.00564.00548.00562.0087004830500
2017-01-04543.00548.00532.00548.0092004986900
2016-12-30532.00545.00532.00542.00160008583000
2016-12-29524.00528.00523.00528.0079004152700
2016-12-28522.00526.00522.00524.0043002254800
2016-12-27525.00526.00520.00522.0071003709400
2016-12-26520.00524.00517.00521.0081004217700
2016-12-22518.00520.00517.00519.00162008386900
2016-12-21524.00524.00518.00519.0073003797200
2016-12-20521.00523.00517.00522.00144007513900
2016-12-19519.00521.00514.00521.00142007366300
2016-12-16516.00519.00516.00517.0053002740900
2016-12-15518.00518.00514.00516.0037001909900
2016-12-14520.00520.00512.00513.0032001645800
2016-12-13518.00518.00508.00512.00138007080100
2016-12-12512.00515.00510.00513.0075003839000
2016-12-09511.00516.00511.00516.00102005238800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter