クラフティア(1959)の株価時系列情報
クラフティア(1959)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 8,303 | 8,306 | 7,788 | 8,061 | 418,000 |
| 2026/01/29 | 8,261 | 8,391 | 8,117 | 8,330 | 223,200 |
| 2026/01/28 | 8,224 | 8,248 | 8,135 | 8,171 | 196,500 |
| 2026/01/27 | 8,272 | 8,325 | 8,140 | 8,325 | 257,300 |
| 2026/01/26 | 8,375 | 8,488 | 8,341 | 8,341 | 149,400 |
| 2026/01/23 | 8,443 | 8,577 | 8,432 | 8,496 | 183,000 |
| 2026/01/22 | 8,398 | 8,466 | 8,358 | 8,443 | 139,600 |
| 2026/01/21 | 8,232 | 8,401 | 8,232 | 8,368 | 117,500 |
| 2026/01/20 | 8,409 | 8,477 | 8,209 | 8,353 | 143,700 |
| 2026/01/19 | 8,499 | 8,579 | 8,428 | 8,471 | 189,300 |
| 2026/01/16 | 8,350 | 8,552 | 8,341 | 8,517 | 155,500 |
| 2026/01/15 | 8,288 | 8,488 | 8,288 | 8,369 | 126,500 |
| 2026/01/14 | 8,252 | 8,340 | 8,184 | 8,288 | 126,900 |
| 2026/01/13 | 8,198 | 8,300 | 8,096 | 8,252 | 221,000 |
| 2026/01/09 | 8,008 | 8,085 | 7,920 | 8,064 | 255,200 |
| 2026/01/08 | 7,930 | 8,133 | 7,930 | 8,048 | 138,100 |
| 2026/01/07 | 7,884 | 7,945 | 7,833 | 7,918 | 217,100 |
| 2026/01/06 | 7,866 | 8,034 | 7,852 | 8,034 | 157,400 |
| 2026/01/05 | 7,847 | 7,872 | 7,738 | 7,805 | 165,500 |
| 2025/12/30 | 7,676 | 7,784 | 7,652 | 7,697 | 125,400 |
| 2025/12/29 | 7,751 | 7,800 | 7,621 | 7,743 | 109,500 |
| 2025/12/26 | 7,759 | 7,779 | 7,656 | 7,706 | 121,100 |
| 2025/12/25 | 7,693 | 7,760 | 7,652 | 7,722 | 100,100 |
| 2025/12/24 | 7,699 | 7,766 | 7,677 | 7,693 | 189,300 |
| 2025/12/23 | 7,702 | 7,732 | 7,624 | 7,682 | 216,100 |
| 2025/12/22 | 7,760 | 7,760 | 7,669 | 7,741 | 171,100 |
| 2025/12/19 | 7,584 | 7,712 | 7,529 | 7,693 | 246,800 |
| 2025/12/18 | 7,512 | 7,599 | 7,481 | 7,546 | 127,500 |
| 2025/12/17 | 7,628 | 7,628 | 7,447 | 7,528 | 185,500 |
| 2025/12/16 | 7,656 | 7,719 | 7,573 | 7,670 | 137,600 |
| 2025/12/15 | 7,700 | 7,761 | 7,650 | 7,733 | 158,200 |
| 2025/12/12 | 7,708 | 7,750 | 7,652 | 7,730 | 134,700 |
| 2025/12/11 | 7,688 | 7,713 | 7,596 | 7,596 | 187,400 |
| 2025/12/10 | 7,837 | 7,849 | 7,592 | 7,642 | 222,900 |
| 2025/12/09 | 7,800 | 7,820 | 7,714 | 7,790 | 135,800 |
| 2025/12/08 | 7,726 | 7,803 | 7,686 | 7,706 | 167,800 |
| 2025/12/05 | 7,573 | 7,615 | 7,533 | 7,576 | 151,500 |
| 2025/12/04 | 7,616 | 7,647 | 7,535 | 7,555 | 169,200 |
| 2025/12/03 | 7,666 | 7,666 | 7,533 | 7,604 | 201,100 |
| 2025/12/02 | 7,684 | 7,697 | 7,572 | 7,639 | 142,800 |
| 2025/12/01 | 7,979 | 8,000 | 7,720 | 7,722 | 175,100 |
| 2025/11/28 | 7,922 | 7,964 | 7,782 | 7,921 | 179,300 |
| 2025/11/27 | 8,000 | 8,074 | 7,939 | 7,946 | 203,900 |
| 2025/11/26 | 7,850 | 7,967 | 7,844 | 7,920 | 149,600 |
| 2025/11/25 | 7,845 | 7,895 | 7,756 | 7,794 | 161,600 |
| 2025/11/21 | 7,593 | 7,820 | 7,593 | 7,806 | 270,300 |
| 2025/11/20 | 7,761 | 7,761 | 7,618 | 7,686 | 230,700 |
| 2025/11/19 | 7,360 | 7,516 | 7,301 | 7,461 | 183,400 |
| 2025/11/18 | 7,560 | 7,597 | 7,279 | 7,296 | 222,400 |
| 2025/11/17 | 7,603 | 7,669 | 7,517 | 7,669 | 228,500 |
| 2025/11/14 | 7,474 | 7,564 | 7,430 | 7,509 | 213,100 |
| 2025/11/13 | 7,427 | 7,590 | 7,424 | 7,523 | 237,500 |
| 2025/11/12 | 7,370 | 7,460 | 7,333 | 7,417 | 245,800 |
| 2025/11/11 | 7,358 | 7,432 | 7,312 | 7,372 | 324,000 |
| 2025/11/10 | 7,390 | 7,467 | 7,343 | 7,397 | 398,500 |
| 2025/11/07 | 7,512 | 7,523 | 7,437 | 7,464 | 313,700 |
| 2025/11/06 | 7,610 | 7,700 | 7,533 | 7,636 | 279,900 |
| 2025/11/05 | 7,607 | 7,744 | 7,340 | 7,562 | 381,800 |
| 2025/11/04 | 8,193 | 8,200 | 7,712 | 7,757 | 544,000 |
| 2025/10/31 | 8,157 | 8,369 | 7,799 | 8,158 | 627,500 |
| 2025/10/30 | 7,919 | 8,065 | 7,870 | 8,049 | 316,700 |
| 2025/10/29 | 7,830 | 8,023 | 7,787 | 7,919 | 489,600 |
| 2025/10/28 | 7,662 | 7,708 | 7,406 | 7,429 | 213,700 |
| 2025/10/27 | 7,666 | 7,733 | 7,593 | 7,703 | 194,600 |
| 2025/10/24 | 7,555 | 7,620 | 7,502 | 7,588 | 130,600 |
| 2025/10/23 | 7,512 | 7,623 | 7,450 | 7,577 | 179,000 |
| 2025/10/22 | 7,405 | 7,583 | 7,375 | 7,556 | 277,600 |
| 2025/10/21 | 7,262 | 7,295 | 7,199 | 7,210 | 103,800 |
| 2025/10/20 | 7,303 | 7,303 | 7,219 | 7,249 | 114,000 |
| 2025/10/17 | 7,222 | 7,262 | 7,173 | 7,223 | 146,500 |
| 2025/10/16 | 7,277 | 7,319 | 7,210 | 7,230 | 129,500 |
| 2025/10/15 | 7,097 | 7,236 | 7,072 | 7,230 | 187,700 |
| 2025/10/14 | 6,968 | 7,141 | 6,954 | 6,997 | 194,400 |
| 2025/10/10 | 7,151 | 7,180 | 7,028 | 7,105 | 195,600 |
| 2025/10/09 | 7,164 | 7,255 | 7,147 | 7,253 | 137,000 |
| 2025/10/08 | 7,168 | 7,370 | 7,156 | 7,183 | 160,600 |
| 2025/10/07 | 7,177 | 7,218 | 7,120 | 7,168 | 125,000 |
| 2025/10/06 | 7,155 | 7,196 | 7,054 | 7,177 | 140,200 |
| 2025/10/03 | 6,909 | 7,065 | 6,898 | 7,005 | 343,500 |
| 2025/10/02 | 7,044 | 7,056 | 6,867 | 6,905 | 162,800 |
| 2025/10/01 | 7,148 | 7,193 | 6,990 | 7,072 | 141,900 |
| 2025/09/30 | 7,238 | 7,238 | 7,140 | 7,154 | 110,200 |
| 2025/09/29 | 7,270 | 7,292 | 7,153 | 7,207 | 135,500 |
| 2025/09/26 | 7,202 | 7,412 | 7,202 | 7,370 | 245,700 |
| 2025/09/25 | 7,207 | 7,211 | 7,144 | 7,175 | 154,800 |
| 2025/09/24 | 7,200 | 7,227 | 7,144 | 7,207 | 146,700 |
| 2025/09/22 | 7,187 | 7,227 | 7,155 | 7,200 | 150,600 |
| 2025/09/19 | 7,226 | 7,250 | 7,160 | 7,217 | 289,700 |
| 2025/09/18 | 7,100 | 7,199 | 7,088 | 7,161 | 194,100 |
| 2025/09/17 | 7,309 | 7,319 | 7,166 | 7,178 | 139,100 |
| 2025/09/16 | 7,366 | 7,416 | 7,329 | 7,407 | 108,600 |
| 2025/09/12 | 7,365 | 7,400 | 7,303 | 7,366 | 191,100 |
| 2025/09/11 | 7,418 | 7,449 | 7,342 | 7,366 | 163,300 |
| 2025/09/10 | 7,249 | 7,319 | 7,217 | 7,319 | 83,000 |
| 2025/09/09 | 7,239 | 7,300 | 7,188 | 7,237 | 123,200 |
| 2025/09/08 | 7,209 | 7,209 | 7,131 | 7,191 | 142,600 |
| 2025/09/05 | 7,249 | 7,249 | 7,166 | 7,194 | 129,800 |
| 2025/09/04 | 7,122 | 7,244 | 7,121 | 7,213 | 124,800 |
| 2025/09/03 | 7,200 | 7,223 | 7,098 | 7,121 | 139,400 |
| 2025/09/02 | 7,145 | 7,243 | 7,101 | 7,207 | 162,700 |
| 2025/09/01 | 7,099 | 7,219 | 7,076 | 7,195 | 119,500 |
| 2025/08/29 | 7,054 | 7,132 | 7,025 | 7,108 | 131,900 |
| 2025/08/28 | 6,975 | 7,075 | 6,966 | 7,075 | 209,300 |
| 2025/08/27 | 6,948 | 7,073 | 6,942 | 7,026 | 213,500 |
| 2025/08/26 | 7,067 | 7,121 | 6,988 | 7,031 | 177,100 |
| 2025/08/25 | 7,174 | 7,203 | 7,043 | 7,067 | 179,800 |
| 2025/08/22 | 7,123 | 7,196 | 7,110 | 7,176 | 148,600 |
| 2025/08/21 | 7,063 | 7,146 | 7,040 | 7,128 | 213,200 |
| 2025/08/20 | 7,105 | 7,143 | 7,023 | 7,111 | 233,500 |
| 2025/08/19 | 7,191 | 7,195 | 7,120 | 7,164 | 213,400 |
| 2025/08/18 | 7,247 | 7,272 | 7,173 | 7,209 | 267,300 |
| 2025/08/15 | 7,221 | 7,272 | 7,187 | 7,267 | 150,900 |
| 2025/08/14 | 7,271 | 7,293 | 7,173 | 7,272 | 204,100 |
| 2025/08/13 | 7,283 | 7,292 | 7,175 | 7,273 | 221,500 |
| 2025/08/12 | 7,250 | 7,306 | 7,200 | 7,242 | 318,400 |
| 2025/08/08 | 7,148 | 7,240 | 7,118 | 7,193 | 279,800 |
| 2025/08/07 | 7,150 | 7,178 | 7,067 | 7,121 | 347,100 |
| 2025/08/06 | 6,922 | 7,088 | 6,893 | 7,067 | 367,100 |
| 2025/08/05 | 6,810 | 6,910 | 6,762 | 6,871 | 397,600 |
| 2025/08/04 | 6,592 | 6,720 | 6,564 | 6,710 | 309,600 |
| 2025/08/01 | 6,421 | 6,674 | 6,406 | 6,610 | 335,900 |
| 2025/07/31 | 6,444 | 6,482 | 6,410 | 6,457 | 281,600 |
| 2025/07/30 | 6,408 | 6,487 | 6,395 | 6,464 | 279,800 |
| 2025/07/29 | 6,580 | 6,580 | 6,388 | 6,425 | 511,000 |
| 2025/07/28 | 6,876 | 7,000 | 6,581 | 6,582 | 941,400 |
| 2025/07/25 | 6,260 | 6,828 | 6,200 | 6,676 | 994,100 |
| 2025/07/24 | 6,140 | 6,218 | 6,090 | 6,196 | 320,500 |
| 2025/07/23 | 6,237 | 6,239 | 6,140 | 6,164 | 220,200 |
| 2025/07/22 | 6,250 | 6,280 | 6,165 | 6,237 | 151,700 |
| 2025/07/18 | 6,213 | 6,224 | 6,158 | 6,220 | 157,700 |
| 2025/07/17 | 6,191 | 6,240 | 6,186 | 6,208 | 266,800 |
| 2025/07/16 | 6,197 | 6,258 | 6,183 | 6,234 | 124,500 |
| 2025/07/15 | 6,315 | 6,315 | 6,218 | 6,218 | 156,600 |
| 2025/07/14 | 6,229 | 6,277 | 6,194 | 6,261 | 162,500 |
| 2025/07/11 | 6,276 | 6,309 | 6,203 | 6,216 | 195,000 |
| 2025/07/10 | 6,165 | 6,280 | 6,164 | 6,245 | 258,500 |
| 2025/07/09 | 6,158 | 6,207 | 6,142 | 6,165 | 137,500 |
| 2025/07/08 | 6,127 | 6,209 | 6,120 | 6,188 | 271,800 |
| 2025/07/07 | 6,180 | 6,205 | 6,128 | 6,157 | 215,200 |
| 2025/07/04 | 6,092 | 6,220 | 6,048 | 6,168 | 317,700 |
| 2025/07/03 | 6,152 | 6,155 | 5,934 | 6,008 | 380,800 |
| 2025/07/02 | 6,079 | 6,152 | 6,079 | 6,128 | 216,800 |
| 2025/07/01 | 5,997 | 6,144 | 5,968 | 6,114 | 303,100 |
| 2025/06/30 | 5,912 | 6,019 | 5,901 | 5,971 | 215,300 |
| 2025/06/27 | 5,900 | 5,912 | 5,852 | 5,873 | 237,900 |
| 2025/06/26 | 5,830 | 5,898 | 5,829 | 5,893 | 228,400 |
| 2025/06/25 | 5,789 | 5,864 | 5,759 | 5,834 | 182,600 |
| 2025/06/24 | 5,850 | 5,850 | 5,733 | 5,795 | 210,500 |
| 2025/06/23 | 5,770 | 5,847 | 5,748 | 5,809 | 156,300 |
| 2025/06/20 | 5,862 | 5,872 | 5,796 | 5,796 | 213,200 |
| 2025/06/19 | 5,789 | 5,874 | 5,778 | 5,862 | 218,800 |
| 2025/06/18 | 5,799 | 5,822 | 5,766 | 5,789 | 258,600 |
| 2025/06/17 | 5,762 | 5,810 | 5,741 | 5,757 | 304,400 |
| 2025/06/16 | 5,727 | 5,788 | 5,715 | 5,762 | 377,700 |
| 2025/06/13 | 5,650 | 5,693 | 5,634 | 5,656 | 310,000 |
| 2025/06/12 | 5,574 | 5,663 | 5,513 | 5,644 | 337,600 |
| 2025/06/11 | 5,512 | 5,518 | 5,460 | 5,480 | 218,100 |
| 2025/06/10 | 5,369 | 5,517 | 5,366 | 5,445 | 319,800 |
| 2025/06/09 | 5,388 | 5,419 | 5,360 | 5,387 | 219,200 |
| 2025/06/06 | 5,298 | 5,356 | 5,298 | 5,331 | 173,600 |
| 2025/06/05 | 5,284 | 5,341 | 5,255 | 5,288 | 147,400 |
| 2025/06/04 | 5,337 | 5,378 | 5,320 | 5,329 | 162,300 |
| 2025/06/03 | 5,300 | 5,300 | 5,251 | 5,280 | 133,900 |
| 2025/06/02 | 5,275 | 5,314 | 5,261 | 5,303 | 146,500 |
| 2025/05/30 | 5,250 | 5,349 | 5,245 | 5,314 | 208,400 |
| 2025/05/29 | 5,285 | 5,320 | 5,242 | 5,271 | 161,700 |
| 2025/05/28 | 5,280 | 5,285 | 5,232 | 5,256 | 194,200 |
| 2025/05/27 | 5,242 | 5,264 | 5,210 | 5,244 | 146,700 |
| 2025/05/26 | 5,172 | 5,262 | 5,158 | 5,215 | 232,300 |
| 2025/05/23 | 5,071 | 5,172 | 5,071 | 5,172 | 292,300 |
| 2025/05/22 | 5,094 | 5,130 | 5,056 | 5,071 | 252,100 |
| 2025/05/21 | 5,088 | 5,150 | 5,067 | 5,127 | 176,000 |
| 2025/05/20 | 5,150 | 5,221 | 5,045 | 5,058 | 426,800 |
| 2025/05/19 | 5,046 | 5,127 | 5,046 | 5,101 | 196,200 |
| 2025/05/16 | 4,985 | 5,098 | 4,950 | 5,049 | 217,600 |
| 2025/05/15 | 4,935 | 4,955 | 4,889 | 4,904 | 122,600 |
| 2025/05/14 | 4,934 | 4,983 | 4,905 | 4,977 | 132,000 |
| 2025/05/13 | 5,078 | 5,090 | 4,934 | 4,961 | 161,700 |
| 2025/05/12 | 5,016 | 5,062 | 4,971 | 5,056 | 194,400 |
| 2025/05/09 | 4,990 | 5,066 | 4,932 | 5,015 | 162,400 |
| 2025/05/08 | 4,939 | 4,969 | 4,860 | 4,966 | 271,600 |
| 2025/05/07 | 5,060 | 5,064 | 4,966 | 4,966 | 264,000 |
| 2025/05/02 | 4,845 | 5,024 | 4,810 | 5,000 | 274,300 |
| 2025/05/01 | 4,738 | 4,853 | 4,729 | 4,843 | 260,800 |
| 2025/04/30 | 4,774 | 4,868 | 4,658 | 4,799 | 835,700 |
| 2025/04/28 | 5,118 | 5,319 | 4,810 | 4,844 | 1,276,500 |
| 2025/04/25 | 4,983 | 5,080 | 4,983 | 5,055 | 276,900 |
| 2025/04/24 | 4,924 | 4,951 | 4,899 | 4,931 | 164,900 |
| 2025/04/23 | 4,945 | 5,000 | 4,904 | 4,910 | 191,700 |
| 2025/04/22 | 4,776 | 4,916 | 4,761 | 4,897 | 184,000 |
| 2025/04/21 | 4,799 | 4,824 | 4,761 | 4,803 | 150,100 |
| 2025/04/18 | 4,712 | 4,799 | 4,704 | 4,784 | 118,200 |
| 2025/04/17 | 4,677 | 4,694 | 4,647 | 4,680 | 109,200 |
| 2025/04/16 | 4,648 | 4,684 | 4,648 | 4,672 | 180,300 |
| 2025/04/15 | 4,705 | 4,715 | 4,643 | 4,688 | 140,100 |
| 2025/04/14 | 4,634 | 4,732 | 4,634 | 4,705 | 190,100 |
| 2025/04/11 | 4,600 | 4,600 | 4,519 | 4,564 | 141,100 |
| 2025/04/10 | 4,698 | 4,698 | 4,525 | 4,639 | 256,500 |
| 2025/04/09 | 4,427 | 4,480 | 4,350 | 4,420 | 183,400 |
| 2025/04/08 | 4,400 | 4,533 | 4,394 | 4,497 | 201,600 |