KabuInsight

クラウディアホールディングス

3607
スタンダード/繊維製品/KURAUDIA HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13343.0343.0337.0341.0-1.0-0.29%3,200
2026-03-12341.0342.0335.0342.0+1.0+0.29%8,400
2026-03-11342.0343.0333.0341.00.00.00%9,500
2026-03-10343.0344.0338.0341.0-1.0-0.29%5,300
2026-03-09337.0342.0336.0342.00.00.00%7,700
2026-03-06338.0342.0338.0342.0+6.0+1.79%4,100
2026-03-05336.0341.0334.0336.0+4.0+1.20%12,400
2026-03-04335.0335.0329.0332.0-3.0-0.90%38,400
2026-03-03344.0345.0335.0335.0-10.0-2.90%16,500
2026-03-02346.0349.0342.0345.0-2.0-0.58%9,100
2026-02-27349.0351.0345.0347.0-1.0-0.29%13,700
2026-02-26349.0350.0344.0348.0-3.0-0.85%25,100
2026-02-25350.0356.0350.0351.0-7.0-1.96%37,200
2026-02-24359.0361.0356.0358.00.00.00%17,400
2026-02-20360.0360.0353.0358.0+2.0+0.56%13,700
2026-02-19354.0356.0352.0356.0+4.0+1.14%14,900
2026-02-18354.0354.0352.0352.00.00.00%3,100
2026-02-17351.0353.0349.0352.0+3.0+0.86%6,300
2026-02-16352.0353.0349.0349.0-3.0-0.85%11,600
2026-02-13350.0352.0350.0352.0+2.0+0.57%4,500
2026-02-12352.0352.0350.0350.0-2.0-0.57%6,300
2026-02-10352.0353.0351.0352.0+1.0+0.28%14,000
2026-02-09351.0353.0351.0351.0+1.0+0.29%5,000
2026-02-06351.0352.0350.0350.0-3.0-0.85%9,000
2026-02-05350.0353.0350.0353.0+2.0+0.57%5,400
2026-02-04351.0354.0350.0351.00.00.00%9,600
2026-02-03355.0355.0350.0351.0-2.0-0.57%14,000
2026-02-02351.0354.0350.0353.0-2.0-0.56%14,800
2026-01-30360.0360.0352.0355.0-6.0-1.66%13,400
2026-01-29359.0361.0353.0361.0+2.0+0.56%7,700
2026-01-28369.0369.0358.0359.0-6.0-1.64%24,900
2026-01-27359.0369.0359.0365.0+6.0+1.67%43,800
2026-01-26357.0362.0357.0359.0-2.0-0.55%20,300
2026-01-23360.0364.0357.0361.0+1.0+0.28%20,300
2026-01-22352.0361.0350.0360.0+9.0+2.56%35,400
2026-01-21351.0351.0349.0351.0+1.0+0.29%4,500
2026-01-20350.0352.0347.0350.00.00.00%18,800
2026-01-19350.0350.0347.0350.0-1.0-0.28%10,200
2026-01-16353.0353.0347.0351.00.00.00%16,000
2026-01-15357.0357.0349.0351.0-7.0-1.96%34,000
2026-01-14364.0364.0354.0358.0-6.0-1.65%46,200
2026-01-13367.0368.0352.0364.0+32.0+9.64%206,500
2026-01-09327.0332.0324.0332.0+8.0+2.47%19,600
2026-01-08325.0328.0324.0324.00.00.00%8,000
2026-01-07321.0329.0320.0324.0+4.0+1.25%18,600
2026-01-06315.0320.0315.0320.0+3.0+0.95%25,000
2026-01-05318.0319.0316.0317.0+2.0+0.63%12,800
2025-12-30317.0318.0315.0315.0-1.0-0.32%17,400
2025-12-29310.0316.0310.0316.0+7.0+2.27%16,500
2025-12-26310.0312.0309.0309.00.00.00%38,600
2025-12-25311.0311.0308.0309.0-2.0-0.64%27,800
2025-12-24310.0312.0310.0311.00.00.00%16,700
2025-12-23310.0312.0308.0311.00.00.00%25,400
2025-12-22311.0312.0310.0311.0-1.0-0.32%14,300
2025-12-19313.0315.0310.0312.0-1.0-0.32%11,000
2025-12-18312.0313.0311.0313.0+1.0+0.32%5,800
2025-12-17313.0313.0310.0312.0+1.0+0.32%11,300
2025-12-16314.0314.0311.0311.0-1.0-0.32%7,400
2025-12-15311.0312.0310.0312.0+1.0+0.32%7,000
2025-12-12311.0312.0311.0311.00.00.00%4,700
2025-12-11312.0313.0311.0311.0-1.0-0.32%6,000
2025-12-10311.0312.0310.0312.0+2.0+0.65%9,700
2025-12-09313.0313.0310.0310.0-3.0-0.96%11,300
2025-12-08313.0314.0313.0313.0-1.0-0.32%5,500
2025-12-05313.0314.0313.0314.0+1.0+0.32%40,500
2025-12-04314.0314.0311.0313.0+1.0+0.32%8,700
2025-12-03314.0315.0312.0312.0-1.0-0.32%5,300
2025-12-02315.0315.0312.0313.0-2.0-0.63%8,000
2025-12-01314.0315.0311.0315.0+1.0+0.32%10,700
2025-11-28313.0315.0312.0314.0+1.0+0.32%14,500
2025-11-27314.0314.0312.0313.0-1.0-0.32%11,100
2025-11-26312.0314.0311.0314.0+3.0+0.96%13,600
2025-11-25311.0313.0311.0311.00.00.00%14,500
2025-11-21310.0314.0310.0311.0-1.0-0.32%8,000
2025-11-20313.0314.0310.0312.0-2.0-0.64%9,800
2025-11-19315.0318.0310.0314.0-1.0-0.32%15,400
2025-11-18320.0321.0314.0315.0-5.0-1.56%13,400
2025-11-17323.0323.0320.0320.0-3.0-0.93%8,100
2025-11-14324.0325.0321.0323.0-1.0-0.31%12,100
2025-11-13325.0325.0324.0324.0-1.0-0.31%3,100
2025-11-12326.0327.0325.0325.0+2.0+0.62%11,600
2025-11-11323.0325.0323.0323.0+1.0+0.31%7,500
2025-11-10321.0326.0321.0322.0-3.0-0.92%9,700
2025-11-07321.0325.0321.0325.0+4.0+1.25%2,900
2025-11-06322.0324.0321.0321.0-1.0-0.31%6,200
2025-11-05323.0325.0320.0322.0-1.0-0.31%21,300
2025-11-04323.0325.0323.0323.0-2.0-0.62%7,600
2025-10-31325.0327.0324.0325.0-1.0-0.31%6,600
2025-10-30326.0327.0323.0326.00.00.00%44,400
2025-10-29335.0335.0322.0326.0-9.0-2.69%16,700
2025-10-28334.0335.0333.0335.0+2.0+0.60%4,800
2025-10-27332.0333.0332.0333.0+1.0+0.30%7,100
2025-10-24332.0333.0331.0332.00.00.00%5,100
2025-10-23332.0332.0331.0332.00.00.00%2,900
2025-10-22333.0333.0331.0332.00.00.00%7,000
2025-10-21331.0333.0330.0332.00.00.00%6,000
2025-10-20332.0334.0332.0332.0-2.0-0.60%10,800
2025-10-17332.0334.0332.0334.0+2.0+0.60%6,800
2025-10-16334.0334.0328.0332.0-2.0-0.60%20,900
2025-10-15335.0335.0333.0334.0+3.0+0.91%4,400
2025-10-14330.0335.0330.0331.0-4.0-1.19%9,700
2025-10-10339.0340.0334.0335.0-4.0-1.18%10,100
2025-10-09339.0341.0337.0339.00.00.00%9,700
2025-10-08337.0340.0337.0339.0+2.0+0.59%5,400
2025-10-07342.0342.0336.0337.0-3.0-0.88%6,600
2025-10-06336.0345.0333.0340.0+5.0+1.49%31,400
2025-10-03337.0338.0331.0335.0-2.0-0.59%49,400
2025-10-02350.0350.0330.0337.0-28.0-7.67%135,700
2025-10-01357.0367.0354.0365.0+10.0+2.82%140,000
2025-09-30362.0364.0355.0355.0-5.0-1.39%26,500
2025-09-29354.0360.0354.0360.0+7.0+1.98%16,500
2025-09-26354.0355.0353.0353.0-1.0-0.28%15,600
2025-09-25352.0355.0350.0354.00.00.00%28,200
2025-09-24356.0356.0353.0354.0-2.0-0.56%10,100
2025-09-22356.0356.0355.0356.0+1.0+0.28%25,500
2025-09-19355.0356.0354.0355.0+1.0+0.28%9,500
2025-09-18356.0356.0353.0354.0-1.0-0.28%9,200
2025-09-17354.0355.0353.0355.0+1.0+0.28%11,700
2025-09-16353.0355.0353.0354.0+1.0+0.28%10,500
2025-09-12354.0354.0352.0353.0——5,400

直近120営業日分を表示