日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クラボウ(3106)の株価時系列情報

クラボウ(3106)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 3,540 3,590 3,440 3,470 33,600
2024/03/27 3,505 3,605 3,505 3,590 36,200
2024/03/26 3,555 3,590 3,470 3,505 61,500
2024/03/25 3,690 3,695 3,600 3,605 54,500
2024/03/22 3,715 3,770 3,715 3,735 52,400
2024/03/21 3,690 3,710 3,635 3,710 62,400
2024/03/19 3,525 3,670 3,520 3,655 54,500
2024/03/18 3,500 3,555 3,490 3,525 39,400
2024/03/15 3,450 3,510 3,400 3,495 135,100
2024/03/14 3,340 3,465 3,320 3,460 49,100
2024/03/13 3,310 3,380 3,310 3,350 35,500
2024/03/12 3,285 3,310 3,235 3,310 23,000
2024/03/11 3,320 3,320 3,225 3,270 38,500
2024/03/08 3,240 3,335 3,240 3,330 42,700
2024/03/07 3,290 3,310 3,230 3,265 39,500
2024/03/06 3,180 3,275 3,175 3,250 46,400
2024/03/05 3,175 3,215 3,120 3,185 30,700
2024/03/04 3,140 3,260 3,135 3,200 47,200
2024/03/01 3,160 3,170 3,115 3,150 29,100
2024/02/29 3,220 3,220 3,145 3,180 41,700
2024/02/28 3,275 3,290 3,220 3,220 31,900
2024/02/27 3,335 3,345 3,275 3,275 29,600
2024/02/26 3,315 3,355 3,300 3,330 54,700
2024/02/22 3,195 3,240 3,180 3,225 44,300
2024/02/21 3,125 3,170 3,090 3,150 25,900
2024/02/20 3,145 3,165 3,115 3,135 38,100
2024/02/19 3,100 3,115 3,060 3,100 28,200
2024/02/16 3,075 3,110 3,050 3,085 34,400
2024/02/15 3,155 3,160 2,995 3,015 54,800
2024/02/14 3,170 3,170 3,100 3,105 52,100
2024/02/13 3,060 3,180 3,045 3,145 67,000
2024/02/09 3,015 3,050 2,990 3,025 44,200
2024/02/08 3,060 3,100 3,015 3,055 64,200
2024/02/07 3,030 3,080 3,030 3,060 21,800
2024/02/06 3,105 3,105 3,030 3,030 33,600
2024/02/05 3,100 3,130 3,090 3,105 41,500
2024/02/02 3,120 3,150 3,070 3,110 39,700
2024/02/01 3,110 3,150 3,095 3,120 44,000
2024/01/31 3,105 3,155 3,085 3,155 53,800
2024/01/30 3,155 3,170 3,095 3,125 96,700
2024/01/29 3,055 3,150 3,055 3,130 57,900
2024/01/26 3,075 3,100 3,055 3,055 67,900
2024/01/25 3,005 3,055 2,999 3,055 63,800
2024/01/24 2,962 3,020 2,948 2,966 80,900
2024/01/23 2,946 2,968 2,915 2,930 46,200
2024/01/22 2,869 2,898 2,866 2,896 48,900
2024/01/19 2,824 2,826 2,797 2,800 41,100
2024/01/18 2,781 2,850 2,781 2,819 41,400
2024/01/17 2,831 2,848 2,780 2,780 70,200
2024/01/16 2,865 2,873 2,841 2,843 33,900
2024/01/15 2,857 2,914 2,857 2,883 41,000
2024/01/12 2,892 2,930 2,840 2,857 50,200
2024/01/11 2,929 2,956 2,904 2,904 42,700
2024/01/10 2,950 2,970 2,903 2,903 61,700
2024/01/09 2,950 2,970 2,922 2,949 52,600
2024/01/05 2,969 3,030 2,936 2,950 84,600
2024/01/04 2,917 2,973 2,862 2,969 82,700
2023/12/29 2,840 2,909 2,840 2,892 51,700
2023/12/28 2,730 2,849 2,718 2,846 76,500
2023/12/27 2,716 2,730 2,696 2,730 40,100
2023/12/26 2,675 2,717 2,670 2,716 33,300
2023/12/25 2,750 2,757 2,678 2,685 34,500
2023/12/22 2,699 2,744 2,677 2,744 59,700
2023/12/21 2,670 2,718 2,656 2,685 122,100
2023/12/20 2,700 2,733 2,643 2,706 343,800
2023/12/19 2,447 2,451 2,396 2,429 13,400
2023/12/18 2,469 2,469 2,392 2,420 19,500
2023/12/15 2,441 2,474 2,426 2,469 22,200
2023/12/14 2,431 2,446 2,390 2,416 21,300
2023/12/13 2,391 2,437 2,388 2,422 16,500
2023/12/12 2,448 2,448 2,386 2,402 22,800
2023/12/11 2,407 2,431 2,407 2,427 13,800
2023/12/08 2,451 2,466 2,400 2,414 25,800
2023/12/07 2,496 2,499 2,457 2,476 11,600
2023/12/06 2,426 2,524 2,426 2,514 27,500
2023/12/05 2,454 2,474 2,423 2,426 24,900
2023/12/04 2,522 2,522 2,484 2,487 18,200
2023/12/01 2,565 2,573 2,524 2,524 13,200
2023/11/30 2,555 2,578 2,530 2,557 26,300
2023/11/29 2,527 2,581 2,527 2,569 19,000
2023/11/28 2,579 2,579 2,523 2,544 14,100
2023/11/27 2,600 2,618 2,577 2,579 19,800
2023/11/24 2,563 2,579 2,534 2,575 20,000
2023/11/22 2,503 2,554 2,496 2,533 14,500
2023/11/21 2,485 2,529 2,485 2,517 12,900
2023/11/20 2,568 2,568 2,485 2,485 21,700
2023/11/17 2,497 2,549 2,472 2,549 42,800
2023/11/16 2,455 2,488 2,450 2,487 42,200
2023/11/15 2,447 2,489 2,447 2,479 29,200
2023/11/14 2,427 2,455 2,414 2,443 20,300
2023/11/13 2,399 2,434 2,393 2,434 52,300
2023/11/10 2,423 2,473 2,365 2,407 63,600
2023/11/09 2,275 2,474 2,221 2,419 190,800
2023/11/08 2,353 2,353 2,251 2,275 91,700
2023/11/07 2,344 2,362 2,319 2,328 24,800
2023/11/06 2,333 2,350 2,306 2,344 30,600
2023/11/02 2,306 2,306 2,264 2,291 25,600
2023/11/01 2,268 2,290 2,257 2,281 30,000
2023/10/31 2,212 2,245 2,211 2,244 26,400
2023/10/30 2,265 2,286 2,206 2,220 26,600
2023/10/27 2,295 2,314 2,294 2,312 15,100
2023/10/26 2,284 2,296 2,255 2,260 11,300
2023/10/25 2,291 2,300 2,273 2,278 10,900
2023/10/24 2,271 2,272 2,225 2,255 21,100
2023/10/23 2,290 2,297 2,263 2,263 13,400
2023/10/20 2,309 2,309 2,286 2,291 9,700
2023/10/19 2,299 2,320 2,297 2,310 20,100
2023/10/18 2,318 2,320 2,272 2,304 24,800
2023/10/17 2,279 2,306 2,264 2,293 23,800
2023/10/16 2,290 2,302 2,250 2,258 25,100
2023/10/13 2,358 2,370 2,278 2,291 46,600
2023/10/12 2,355 2,363 2,309 2,363 33,200
2023/10/11 2,393 2,400 2,362 2,367 23,100
2023/10/10 2,382 2,439 2,382 2,418 34,400
2023/10/06 2,374 2,401 2,361 2,382 14,900
2023/10/05 2,322 2,373 2,322 2,366 17,400
2023/10/04 2,378 2,379 2,322 2,322 31,100
2023/10/03 2,449 2,449 2,386 2,394 17,700
2023/10/02 2,440 2,484 2,431 2,445 22,500
2023/09/29 2,469 2,469 2,433 2,440 34,300
2023/09/28 2,462 2,480 2,453 2,469 23,900
2023/09/27 2,479 2,524 2,438 2,511 34,600
2023/09/26 2,514 2,517 2,468 2,479 18,100
2023/09/25 2,505 2,536 2,499 2,512 13,000
2023/09/22 2,500 2,517 2,468 2,498 19,300
2023/09/21 2,525 2,558 2,506 2,519 13,700
2023/09/20 2,572 2,576 2,530 2,531 23,900
2023/09/19 2,511 2,580 2,503 2,572 18,400
2023/09/15 2,535 2,535 2,514 2,522 19,600
2023/09/14 2,449 2,513 2,449 2,511 31,200
2023/09/13 2,444 2,445 2,427 2,439 18,100
2023/09/12 2,423 2,450 2,420 2,444 7,800
2023/09/11 2,412 2,439 2,412 2,429 10,900
2023/09/08 2,415 2,428 2,387 2,412 35,900
2023/09/07 2,415 2,440 2,401 2,413 23,700
2023/09/06 2,413 2,428 2,401 2,410 25,000
2023/09/05 2,386 2,413 2,369 2,413 25,700
2023/09/04 2,351 2,387 2,351 2,387 22,500
2023/09/01 2,338 2,356 2,321 2,351 20,100
2023/08/31 2,308 2,349 2,308 2,338 16,500
2023/08/30 2,328 2,329 2,312 2,316 15,100
2023/08/29 2,325 2,327 2,310 2,317 19,700
2023/08/28 2,303 2,326 2,284 2,324 21,500
2023/08/25 2,273 2,294 2,270 2,279 22,000
2023/08/24 2,261 2,287 2,253 2,279 17,800
2023/08/23 2,205 2,265 2,202 2,260 18,400
2023/08/22 2,197 2,209 2,175 2,203 14,400
2023/08/21 2,147 2,180 2,145 2,169 12,000
2023/08/18 2,174 2,174 2,140 2,147 18,500
2023/08/17 2,226 2,226 2,155 2,189 16,900
2023/08/16 2,250 2,250 2,218 2,218 11,600
2023/08/15 2,257 2,268 2,243 2,262 9,300
2023/08/14 2,282 2,283 2,256 2,262 16,200
2023/08/10 2,262 2,265 2,224 2,260 20,000
2023/08/09 2,295 2,295 2,182 2,271 62,000
2023/08/08 2,285 2,300 2,277 2,284 21,200
2023/08/07 2,254 2,280 2,251 2,275 22,600
2023/08/04 2,241 2,265 2,237 2,251 15,100
2023/08/03 2,288 2,308 2,248 2,255 34,100
2023/08/02 2,324 2,333 2,303 2,310 20,400
2023/08/01 2,336 2,345 2,322 2,345 13,000
2023/07/31 2,353 2,360 2,339 2,345 19,000
2023/07/28 2,338 2,340 2,297 2,332 29,300
2023/07/27 2,340 2,351 2,325 2,343 14,600
2023/07/26 2,369 2,369 2,341 2,346 16,700
2023/07/25 2,370 2,372 2,347 2,368 25,800
2023/07/24 2,343 2,349 2,330 2,343 25,100
2023/07/21 2,304 2,319 2,291 2,310 28,700
2023/07/20 2,321 2,332 2,301 2,312 18,400
2023/07/19 2,300 2,328 2,297 2,311 27,000
2023/07/18 2,256 2,284 2,256 2,282 23,000
2023/07/14 2,254 2,265 2,234 2,249 25,700
2023/07/13 2,275 2,275 2,238 2,247 19,300
2023/07/12 2,269 2,285 2,262 2,267 22,500
2023/07/11 2,286 2,299 2,262 2,262 24,900
2023/07/10 2,267 2,280 2,253 2,264 38,200
2023/07/07 2,242 2,267 2,226 2,246 27,600
2023/07/06 2,246 2,275 2,245 2,246 21,300
2023/07/05 2,253 2,275 2,245 2,262 17,700
2023/07/04 2,285 2,303 2,268 2,268 21,300
2023/07/03 2,300 2,319 2,292 2,310 20,400
2023/06/30 2,288 2,288 2,268 2,269 22,800
2023/06/29 2,290 2,310 2,281 2,290 35,700
2023/06/28 2,280 2,287 2,254 2,282 43,900
2023/06/27 2,232 2,269 2,232 2,259 42,600
2023/06/26 2,255 2,274 2,236 2,237 18,800
2023/06/23 2,276 2,284 2,239 2,248 41,500
2023/06/22 2,250 2,264 2,239 2,259 29,500
2023/06/21 2,235 2,256 2,231 2,244 23,100
2023/06/20 2,244 2,244 2,223 2,235 16,300
2023/06/19 2,237 2,245 2,224 2,241 18,100
2023/06/16 2,231 2,246 2,217 2,226 24,400
2023/06/15 2,258 2,258 2,230 2,230 26,000
2023/06/14 2,269 2,279 2,244 2,252 25,700
2023/06/13 2,257 2,269 2,248 2,248 19,900
2023/06/12 2,231 2,254 2,231 2,254 12,400
2023/06/09 2,227 2,239 2,206 2,228 28,700
2023/06/08 2,230 2,245 2,207 2,210 16,800
2023/06/07 2,243 2,273 2,210 2,210 26,300
2023/06/06 2,247 2,247 2,222 2,240 9,700

このページの先頭へ