ククレブ・アドバイザーズ(276A)の株価時系列情報
ククレブ・アドバイザーズ(276A)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 |
|---|---|---|---|---|---|
| 2026/01/08 | 3,015 | 3,110 | 3,015 | 3,055 | 56,700 |
| 2026/01/07 | 3,040 | 3,055 | 2,967 | 3,010 | 63,600 |
| 2026/01/06 | 3,050 | 3,135 | 2,992 | 3,045 | 96,800 |
| 2026/01/05 | 3,000 | 3,080 | 2,933 | 3,035 | 73,300 |
| 2025/12/30 | 3,065 | 3,140 | 2,956 | 2,958 | 156,800 |
| 2025/12/29 | 3,350 | 3,350 | 3,075 | 3,100 | 241,200 |
| 2025/12/26 | 3,165 | 3,380 | 3,100 | 3,305 | 237,300 |
| 2025/12/25 | 3,025 | 3,200 | 2,953 | 3,095 | 218,200 |
| 2025/12/24 | 2,930 | 3,030 | 2,894 | 2,971 | 94,300 |
| 2025/12/23 | 2,845 | 2,990 | 2,845 | 2,942 | 70,000 |
| 2025/12/22 | 2,756 | 2,900 | 2,746 | 2,845 | 66,600 |
| 2025/12/19 | 2,804 | 2,833 | 2,745 | 2,752 | 74,500 |
| 2025/12/18 | 2,891 | 2,922 | 2,810 | 2,833 | 67,800 |
| 2025/12/17 | 2,925 | 2,998 | 2,860 | 2,915 | 97,900 |
| 2025/12/16 | 3,000 | 3,125 | 2,901 | 2,911 | 153,600 |
| 2025/12/15 | 2,693 | 3,145 | 2,641 | 2,980 | 311,400 |
| 2025/12/12 | 2,663 | 2,726 | 2,631 | 2,687 | 62,200 |
| 2025/12/11 | 2,738 | 2,765 | 2,666 | 2,674 | 76,500 |
| 2025/12/10 | 2,722 | 2,748 | 2,693 | 2,707 | 69,200 |
| 2025/12/09 | 2,803 | 2,815 | 2,703 | 2,703 | 81,300 |
| 2025/12/08 | 2,900 | 2,901 | 2,769 | 2,779 | 108,700 |
| 2025/12/05 | 3,075 | 3,080 | 2,901 | 2,915 | 90,000 |
| 2025/12/04 | 2,900 | 3,110 | 2,840 | 3,005 | 118,600 |
| 2025/12/03 | 2,835 | 2,944 | 2,754 | 2,883 | 126,800 |
| 2025/12/02 | 3,010 | 3,035 | 2,815 | 2,832 | 163,000 |
| 2025/12/01 | 3,200 | 3,215 | 3,005 | 3,005 | 101,200 |
| 2025/11/28 | 3,300 | 3,305 | 3,195 | 3,195 | 61,500 |
| 2025/11/27 | 3,310 | 3,450 | 3,270 | 3,290 | 68,000 |
| 2025/11/26 | 3,330 | 3,400 | 3,275 | 3,280 | 82,500 |
| 2025/11/25 | 3,550 | 3,550 | 3,305 | 3,400 | 118,100 |
| 2025/11/21 | 3,550 | 3,580 | 3,470 | 3,495 | 86,400 |
| 2025/11/20 | 3,600 | 3,675 | 3,530 | 3,620 | 39,000 |
| 2025/11/19 | 3,530 | 3,725 | 3,530 | 3,605 | 82,700 |
| 2025/11/18 | 3,675 | 3,715 | 3,520 | 3,520 | 492,900 |
| 2025/11/17 | 3,615 | 3,775 | 3,615 | 3,745 | 61,400 |
| 2025/11/14 | 3,800 | 3,825 | 3,690 | 3,755 | 75,400 |
| 2025/11/13 | 4,020 | 4,035 | 3,670 | 3,730 | 121,300 |
| 2025/11/12 | 3,675 | 4,090 | 3,645 | 4,035 | 162,500 |
| 2025/11/11 | 3,520 | 3,645 | 3,390 | 3,625 | 78,500 |
| 2025/11/10 | 3,590 | 3,645 | 3,420 | 3,490 | 130,800 |
| 2025/11/07 | 3,750 | 3,820 | 3,610 | 3,660 | 105,700 |
| 2025/11/06 | 4,070 | 4,070 | 3,750 | 3,800 | 137,200 |
| 2025/11/05 | 3,985 | 4,165 | 3,970 | 4,095 | 149,000 |
| 2025/11/04 | 3,860 | 4,040 | 3,825 | 3,985 | 175,500 |
| 2025/10/31 | 4,730 | 4,840 | 4,140 | 4,140 | 453,300 |
| 2025/10/30 | 5,110 | 5,310 | 5,070 | 5,140 | 47,600 |
| 2025/10/29 | 5,230 | 5,250 | 5,090 | 5,090 | 65,200 |
| 2025/10/28 | 5,180 | 5,320 | 5,110 | 5,280 | 54,700 |
| 2025/10/27 | 5,250 | 5,360 | 5,180 | 5,230 | 81,400 |
| 2025/10/24 | 5,580 | 5,590 | 5,230 | 5,350 | 232,400 |
| 2025/10/23 | 6,010 | 6,050 | 5,700 | 5,730 | 118,000 |
| 2025/10/22 | 6,350 | 6,350 | 6,030 | 6,110 | 74,400 |
| 2025/10/21 | 5,900 | 6,330 | 5,740 | 6,250 | 136,100 |
| 2025/10/20 | 5,710 | 6,050 | 5,570 | 5,930 | 188,200 |
| 2025/10/17 | 6,170 | 6,450 | 5,810 | 5,810 | 163,700 |
| 2025/10/16 | 6,500 | 6,570 | 5,820 | 6,070 | 296,900 |
| 2025/10/15 | 7,520 | 7,800 | 6,250 | 6,440 | 649,800 |
| 2025/10/14 | 6,690 | 6,900 | 6,580 | 6,840 | 152,800 |
| 2025/10/10 | 6,410 | 6,720 | 6,410 | 6,690 | 70,100 |
| 2025/10/09 | 6,450 | 6,580 | 6,420 | 6,440 | 45,300 |
| 2025/10/08 | 6,330 | 6,510 | 6,320 | 6,370 | 32,800 |
| 2025/10/07 | 6,150 | 6,390 | 6,000 | 6,330 | 39,000 |
| 2025/10/06 | 6,520 | 6,520 | 6,150 | 6,200 | 51,700 |
| 2025/10/03 | 6,360 | 6,470 | 6,180 | 6,220 | 49,400 |
| 2025/10/02 | 6,610 | 6,710 | 6,310 | 6,360 | 35,000 |
| 2025/10/01 | 6,650 | 6,670 | 6,330 | 6,410 | 64,300 |
| 2025/09/30 | 6,930 | 6,990 | 6,600 | 6,680 | 64,700 |
| 2025/09/29 | 7,010 | 7,130 | 6,890 | 6,910 | 34,700 |
| 2025/09/26 | 6,990 | 7,150 | 6,970 | 7,010 | 28,400 |
| 2025/09/25 | 7,070 | 7,150 | 6,920 | 6,990 | 32,500 |
| 2025/09/24 | 7,180 | 7,220 | 6,950 | 7,120 | 38,600 |
| 2025/09/22 | 7,150 | 7,280 | 7,090 | 7,130 | 38,400 |
| 2025/09/19 | 6,870 | 7,140 | 6,720 | 7,090 | 79,500 |
| 2025/09/18 | 7,120 | 7,160 | 6,810 | 6,920 | 50,700 |
| 2025/09/17 | 7,260 | 7,310 | 7,050 | 7,120 | 34,400 |
| 2025/09/16 | 7,210 | 7,380 | 7,060 | 7,260 | 39,700 |
| 2025/09/12 | 7,090 | 7,200 | 6,920 | 7,160 | 51,200 |
| 2025/09/11 | 7,110 | 7,110 | 6,910 | 7,010 | 37,100 |
| 2025/09/10 | 7,040 | 7,140 | 6,930 | 7,110 | 32,900 |
| 2025/09/09 | 7,130 | 7,270 | 6,880 | 7,000 | 78,300 |
| 2025/09/08 | 7,150 | 7,470 | 7,000 | 7,000 | 101,100 |
| 2025/09/05 | 6,870 | 7,050 | 6,740 | 7,000 | 94,400 |
| 2025/09/04 | 6,800 | 6,800 | 6,480 | 6,610 | 99,100 |
| 2025/09/03 | 7,080 | 7,160 | 6,890 | 6,900 | 70,000 |
| 2025/09/02 | 7,410 | 7,500 | 7,050 | 7,080 | 71,900 |
| 2025/09/01 | 7,540 | 7,620 | 7,310 | 7,400 | 49,000 |
| 2025/08/29 | 7,750 | 7,900 | 7,640 | 7,690 | 60,300 |
| 2025/08/28 | 7,370 | 7,730 | 7,370 | 7,680 | 68,000 |
| 2025/08/27 | 7,590 | 7,700 | 7,280 | 7,280 | 61,000 |
| 2025/08/26 | 7,560 | 7,840 | 7,560 | 7,590 | 69,400 |
| 2025/08/25 | 8,100 | 8,170 | 7,510 | 7,590 | 119,200 |
| 2025/08/22 | 7,930 | 8,190 | 7,800 | 7,970 | 112,100 |
| 2025/08/21 | 7,910 | 7,910 | 7,640 | 7,890 | 87,400 |
| 2025/08/20 | 8,070 | 8,140 | 7,700 | 7,910 | 135,300 |
| 2025/08/19 | 7,750 | 8,150 | 7,620 | 8,000 | 202,300 |
| 2025/08/18 | 7,700 | 7,900 | 7,560 | 7,600 | 272,200 |
| 2025/08/15 | 6,800 | 6,980 | 6,710 | 6,900 | 127,100 |
| 2025/08/14 | 6,800 | 6,800 | 6,590 | 6,770 | 81,800 |
| 2025/08/13 | 6,500 | 6,890 | 6,450 | 6,800 | 168,600 |
| 2025/08/12 | 6,330 | 6,440 | 6,240 | 6,400 | 47,200 |
| 2025/08/08 | 6,270 | 6,390 | 6,170 | 6,330 | 48,700 |
| 2025/08/07 | 6,320 | 6,360 | 6,180 | 6,270 | 64,400 |
| 2025/08/06 | 6,480 | 6,640 | 6,270 | 6,320 | 116,200 |
| 2025/08/05 | 6,350 | 6,830 | 6,330 | 6,420 | 244,900 |
| 2025/08/04 | 6,250 | 6,420 | 6,040 | 6,060 | 116,800 |
| 2025/08/01 | 5,890 | 6,280 | 5,860 | 6,250 | 148,700 |
| 2025/07/31 | 5,990 | 6,080 | 5,840 | 5,900 | 75,300 |
| 2025/07/30 | 5,840 | 6,100 | 5,810 | 5,990 | 86,600 |
| 2025/07/29 | 5,820 | 5,950 | 5,810 | 5,840 | 54,600 |
| 2025/07/28 | 5,580 | 5,970 | 5,580 | 5,900 | 125,700 |
| 2025/07/25 | 5,580 | 5,620 | 5,490 | 5,620 | 55,000 |
| 2025/07/24 | 5,650 | 5,730 | 5,560 | 5,590 | 60,900 |
| 2025/07/23 | 5,800 | 5,850 | 5,530 | 5,600 | 137,300 |
| 2025/07/22 | 5,250 | 5,640 | 5,250 | 5,620 | 122,500 |
| 2025/07/18 | 5,340 | 5,360 | 5,180 | 5,220 | 85,200 |
| 2025/07/17 | 5,510 | 5,510 | 5,150 | 5,260 | 143,200 |
| 2025/07/16 | 5,090 | 5,560 | 5,070 | 5,510 | 212,700 |
| 2025/07/15 | 5,900 | 6,060 | 5,460 | 5,460 | 466,800 |
| 2025/07/14 | 5,990 | 6,460 | 5,990 | 6,460 | 190,200 |
| 2025/07/11 | 6,330 | 6,390 | 6,040 | 6,120 | 127,400 |
| 2025/07/10 | 6,210 | 6,370 | 5,970 | 6,330 | 189,700 |
| 2025/07/09 | 5,880 | 6,170 | 5,700 | 6,170 | 243,500 |
| 2025/07/08 | 5,210 | 5,740 | 5,170 | 5,740 | 195,000 |
| 2025/07/07 | 4,875 | 5,340 | 4,875 | 5,280 | 155,500 |
| 2025/07/04 | 5,010 | 5,170 | 4,850 | 4,875 | 139,400 |
| 2025/07/03 | 4,855 | 5,050 | 4,830 | 4,955 | 94,200 |
| 2025/07/02 | 5,250 | 5,310 | 4,910 | 4,910 | 157,200 |
| 2025/07/01 | 5,260 | 5,350 | 5,110 | 5,240 | 110,800 |
| 2025/06/30 | 5,540 | 5,570 | 5,150 | 5,240 | 308,900 |
| 2025/06/27 | 6,250 | 6,260 | 5,560 | 5,740 | 219,500 |
| 2025/06/26 | 5,750 | 6,430 | 5,750 | 6,160 | 364,200 |
| 2025/06/25 | 5,650 | 5,800 | 5,350 | 5,750 | 433,800 |
| 2025/06/24 | 7,120 | 7,580 | 5,580 | 5,950 | 1,412,100 |
| 2025/06/23 | 6,500 | 7,160 | 6,450 | 7,080 | 262,600 |
| 2025/06/20 | 6,520 | 6,790 | 6,480 | 6,700 | 243,500 |
| 2025/06/19 | 6,090 | 6,470 | 5,990 | 6,420 | 191,900 |
| 2025/06/18 | 6,070 | 6,290 | 5,980 | 6,060 | 169,900 |
| 2025/06/17 | 5,920 | 6,010 | 5,810 | 5,970 | 144,500 |
| 2025/06/16 | 5,800 | 5,970 | 5,700 | 5,860 | 115,400 |
| 2025/06/13 | 5,830 | 5,840 | 5,640 | 5,790 | 65,100 |
| 2025/06/12 | 5,520 | 5,850 | 5,500 | 5,730 | 99,500 |
| 2025/06/11 | 5,740 | 5,780 | 5,530 | 5,540 | 103,200 |
| 2025/06/10 | 5,640 | 5,870 | 5,510 | 5,650 | 134,600 |
| 2025/06/09 | 5,620 | 5,750 | 5,430 | 5,610 | 193,700 |
| 2025/06/06 | 5,070 | 5,420 | 5,040 | 5,420 | 150,700 |
| 2025/06/05 | 4,865 | 5,330 | 4,815 | 5,170 | 342,800 |
| 2025/06/04 | 4,470 | 4,745 | 4,470 | 4,665 | 86,200 |
| 2025/06/03 | 4,590 | 4,600 | 4,390 | 4,500 | 68,700 |
| 2025/06/02 | 4,460 | 4,600 | 4,360 | 4,585 | 62,600 |
| 2025/05/30 | 4,440 | 4,545 | 4,380 | 4,390 | 56,400 |
| 2025/05/29 | 4,435 | 4,640 | 4,340 | 4,425 | 110,600 |
| 2025/05/28 | 4,525 | 4,575 | 4,350 | 4,395 | 152,800 |
| 2025/05/27 | 4,175 | 4,320 | 4,145 | 4,185 | 44,400 |
| 2025/05/26 | 4,300 | 4,360 | 4,130 | 4,170 | 82,700 |
| 2025/05/23 | 4,350 | 4,400 | 4,020 | 4,240 | 135,200 |
| 2025/05/22 | 4,365 | 4,480 | 4,265 | 4,420 | 65,500 |
| 2025/05/21 | 4,360 | 4,470 | 4,265 | 4,265 | 69,100 |
| 2025/05/20 | 4,350 | 4,500 | 4,190 | 4,375 | 111,700 |
| 2025/05/19 | 4,230 | 4,290 | 4,100 | 4,155 | 54,800 |
| 2025/05/16 | 4,340 | 4,385 | 4,220 | 4,245 | 60,700 |
| 2025/05/15 | 4,330 | 4,400 | 4,230 | 4,305 | 61,000 |
| 2025/05/14 | 3,900 | 4,450 | 3,860 | 4,365 | 217,500 |
| 2025/05/13 | 3,735 | 3,810 | 3,665 | 3,810 | 42,200 |
| 2025/05/12 | 3,705 | 3,810 | 3,680 | 3,720 | 55,200 |
| 2025/05/09 | 3,670 | 3,730 | 3,635 | 3,690 | 44,000 |
| 2025/05/08 | 3,830 | 3,880 | 3,680 | 3,705 | 60,600 |
| 2025/05/07 | 3,500 | 3,830 | 3,460 | 3,815 | 94,000 |
| 2025/05/02 | 3,500 | 3,560 | 3,435 | 3,500 | 50,000 |
| 2025/05/01 | 3,570 | 3,680 | 3,430 | 3,505 | 83,800 |
| 2025/04/30 | 3,710 | 3,710 | 3,530 | 3,570 | 42,400 |
| 2025/04/28 | 3,570 | 3,635 | 3,525 | 3,600 | 39,400 |
| 2025/04/25 | 3,665 | 3,780 | 3,600 | 3,600 | 55,000 |
| 2025/04/24 | 3,805 | 3,805 | 3,550 | 3,625 | 101,700 |
| 2025/04/23 | 3,875 | 3,940 | 3,700 | 3,780 | 115,500 |
| 2025/04/22 | 3,860 | 3,960 | 3,765 | 3,805 | 76,900 |
| 2025/04/21 | 3,790 | 3,915 | 3,665 | 3,860 | 85,000 |
| 2025/04/18 | 3,855 | 3,955 | 3,705 | 3,750 | 115,000 |
| 2025/04/17 | 3,455 | 3,875 | 3,455 | 3,825 | 181,700 |
| 2025/04/16 | 3,665 | 3,710 | 3,425 | 3,490 | 94,300 |
| 2025/04/15 | 3,340 | 3,830 | 3,300 | 3,650 | 292,500 |
| 2025/04/14 | 3,600 | 3,600 | 3,460 | 3,480 | 140,500 |
| 2025/04/11 | 3,505 | 3,620 | 3,450 | 3,620 | 60,500 |
| 2025/04/10 | 3,645 | 3,645 | 3,410 | 3,510 | 91,800 |
| 2025/04/09 | 3,400 | 3,670 | 3,275 | 3,365 | 90,200 |
| 2025/04/08 | 3,165 | 3,425 | 3,105 | 3,415 | 165,200 |
| 2025/04/07 | 2,745 | 3,255 | 2,745 | 2,924 | 143,100 |
| 2025/04/04 | 2,950 | 3,070 | 2,800 | 3,065 | 118,800 |
| 2025/04/03 | 2,840 | 3,030 | 2,832 | 2,987 | 55,700 |
| 2025/04/02 | 3,040 | 3,050 | 2,878 | 2,990 | 61,100 |
| 2025/04/01 | 3,140 | 3,160 | 2,984 | 2,994 | 44,300 |
| 2025/03/31 | 3,200 | 3,255 | 3,025 | 3,080 | 71,900 |
| 2025/03/28 | 3,310 | 3,355 | 3,225 | 3,265 | 39,200 |
| 2025/03/27 | 3,375 | 3,375 | 3,200 | 3,310 | 72,200 |
| 2025/03/26 | 3,080 | 3,375 | 2,990 | 3,375 | 108,600 |
| 2025/03/25 | 3,230 | 3,255 | 3,050 | 3,080 | 65,900 |
| 2025/03/24 | 3,290 | 3,290 | 3,200 | 3,220 | 44,300 |
| 2025/03/21 | 3,275 | 3,420 | 3,235 | 3,290 | 94,700 |
| 2025/03/19 | 3,280 | 3,310 | 3,170 | 3,240 | 105,900 |
| 2025/03/18 | 2,977 | 3,260 | 2,925 | 3,245 | 133,400 |
| 2025/03/17 | 3,020 | 3,050 | 2,888 | 2,986 | 91,700 |