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 |
|---|---|---|---|---|---|
| 2026/10/09 | 4,300 | 4,300 | 4,155 | 4,175 | 21,100 |
| 2026/10/08 | 4,340 | 4,340 | 4,235 | 4,340 | 20,500 |
| 2026/10/07 | 4,205 | 4,300 | 4,200 | 4,300 | 21,500 |
| 2026/10/06 | 4,100 | 4,200 | 4,100 | 4,160 | 12,700 |
| 2026/10/05 | 4,195 | 4,215 | 4,120 | 4,120 | 15,400 |
| 2026/10/02 | 4,265 | 4,270 | 4,140 | 4,200 | 20,300 |
| 2026/10/01 | 4,370 | 4,370 | 4,300 | 4,310 | 10,700 |
| 2026/09/30 | 4,280 | 4,370 | 4,150 | 4,370 | 27,700 |
| 2026/09/29 | 4,420 | 4,420 | 4,220 | 4,290 | 24,700 |
| 2026/09/28 | 4,430 | 4,495 | 4,340 | 4,415 | 22,500 |
| 2026/09/25 | 4,255 | 4,440 | 4,245 | 4,375 | 21,600 |
| 2026/09/24 | 4,360 | 4,495 | 4,270 | 4,270 | 33,400 |
| 2026/09/18 | 4,155 | 4,315 | 4,080 | 4,315 | 21,000 |
| 2026/09/17 | 4,065 | 4,175 | 4,065 | 4,155 | 8,200 |
| 2026/09/16 | 4,200 | 4,280 | 4,050 | 4,075 | 26,100 |
| 2026/09/15 | 4,140 | 4,205 | 4,110 | 4,155 | 17,300 |
| 2026/09/14 | 4,080 | 4,150 | 4,050 | 4,110 | 17,600 |
| 2026/09/11 | 4,045 | 4,125 | 4,005 | 4,065 | 23,100 |
| 2026/09/10 | 4,070 | 4,165 | 4,040 | 4,160 | 14,800 |
| 2026/09/09 | 4,125 | 4,165 | 4,065 | 4,070 | 26,300 |
| 2026/09/08 | 4,035 | 4,225 | 4,000 | 4,165 | 54,500 |
| 2026/09/07 | 3,965 | 4,110 | 3,895 | 4,035 | 49,700 |
| 2026/09/04 | 3,635 | 3,920 | 3,635 | 3,895 | 42,700 |
| 2026/09/03 | 3,725 | 3,750 | 3,635 | 3,635 | 21,500 |
| 2026/09/02 | 3,665 | 3,715 | 3,590 | 3,655 | 23,300 |
| 2026/09/01 | 3,700 | 3,745 | 3,640 | 3,735 | 19,500 |
| 2026/08/31 | 3,760 | 3,795 | 3,715 | 3,740 | 22,300 |
| 2026/08/28 | 3,700 | 3,900 | 3,700 | 3,740 | 36,300 |
| 2026/08/27 | 3,820 | 3,835 | 3,695 | 3,730 | 33,100 |
| 2026/08/26 | 3,700 | 3,770 | 3,655 | 3,765 | 24,000 |
| 2026/08/25 | 3,595 | 3,670 | 3,585 | 3,655 | 18,700 |
| 2026/08/24 | 3,570 | 3,650 | 3,555 | 3,555 | 12,900 |
| 2026/08/21 | 3,590 | 3,590 | 3,505 | 3,575 | 11,700 |
| 2026/08/20 | 3,400 | 3,555 | 3,400 | 3,555 | 19,700 |
| 2026/08/19 | 3,460 | 3,485 | 3,390 | 3,390 | 18,800 |
| 2026/08/18 | 3,610 | 3,610 | 3,515 | 3,515 | 15,700 |
| 2026/08/17 | 3,560 | 3,615 | 3,525 | 3,610 | 31,700 |
| 2026/08/14 | 3,405 | 3,550 | 3,405 | 3,540 | 17,900 |
| 2026/08/13 | 3,335 | 3,415 | 3,330 | 3,400 | 12,800 |
| 2026/08/12 | 3,355 | 3,385 | 3,340 | 3,340 | 13,500 |
| 2026/08/10 | 3,400 | 3,445 | 3,340 | 3,360 | 15,900 |
| 2026/08/07 | 3,495 | 3,505 | 3,385 | 3,400 | 19,900 |
| 2026/08/06 | 3,450 | 3,560 | 3,450 | 3,505 | 20,900 |
| 2026/08/05 | 3,300 | 3,520 | 3,300 | 3,450 | 34,500 |
| 2026/08/04 | 3,290 | 3,390 | 3,285 | 3,345 | 27,100 |
| 2026/08/03 | 3,425 | 3,425 | 3,240 | 3,285 | 45,400 |
| 2026/07/31 | 3,355 | 3,505 | 3,295 | 3,475 | 22,500 |
| 2026/07/30 | 3,275 | 3,345 | 3,250 | 3,320 | 21,000 |
| 2026/07/29 | 3,390 | 3,455 | 3,260 | 3,345 | 41,500 |
| 2026/07/28 | 3,600 | 3,600 | 3,340 | 3,340 | 45,300 |
| 2026/07/27 | 3,600 | 3,670 | 3,550 | 3,600 | 13,600 |
| 2026/07/24 | 3,650 | 3,660 | 3,545 | 3,630 | 17,600 |
| 2026/07/23 | 3,615 | 3,755 | 3,515 | 3,650 | 29,700 |
| 2026/07/22 | 3,685 | 3,730 | 3,575 | 3,635 | 37,200 |
| 2026/07/21 | 3,610 | 3,720 | 3,525 | 3,620 | 43,600 |
| 2026/07/17 | 3,820 | 3,850 | 3,435 | 3,580 | 100,900 |
| 2026/07/16 | 3,955 | 4,040 | 3,830 | 3,890 | 66,000 |
| 2026/07/15 | 3,515 | 4,045 | 3,505 | 4,025 | 344,400 |
| 2026/07/14 | 3,455 | 3,650 | 3,435 | 3,585 | 84,100 |
| 2026/07/13 | 3,470 | 3,525 | 3,405 | 3,470 | 28,700 |
| 2026/07/10 | 3,335 | 3,535 | 3,285 | 3,450 | 40,900 |
| 2026/07/09 | 3,325 | 3,385 | 3,270 | 3,355 | 17,100 |
| 2026/07/08 | 3,345 | 3,400 | 3,290 | 3,380 | 33,800 |
| 2026/07/07 | 3,350 | 3,350 | 3,205 | 3,310 | 35,300 |
| 2026/07/06 | 3,535 | 3,695 | 3,320 | 3,335 | 80,300 |
| 2026/07/03 | 3,350 | 3,460 | 3,340 | 3,425 | 69,100 |
| 2026/07/02 | 3,295 | 3,350 | 3,205 | 3,280 | 42,600 |
| 2026/07/01 | 3,120 | 3,265 | 3,085 | 3,250 | 43,100 |
| 2026/06/30 | 3,030 | 3,090 | 2,991 | 3,090 | 18,800 |
| 2026/06/29 | 3,050 | 3,105 | 2,972 | 3,010 | 30,300 |
| 2026/06/26 | 3,030 | 3,075 | 2,983 | 3,025 | 15,800 |
| 2026/06/25 | 2,992 | 3,075 | 2,950 | 3,030 | 28,300 |
| 2026/06/24 | 3,045 | 3,090 | 2,980 | 2,990 | 21,500 |
| 2026/06/23 | 3,045 | 3,075 | 2,995 | 3,045 | 16,400 |
| 2026/06/22 | 2,933 | 3,070 | 2,926 | 3,035 | 20,400 |
| 2026/06/19 | 3,080 | 3,110 | 2,920 | 2,960 | 18,700 |
| 2026/06/18 | 2,999 | 3,070 | 2,933 | 3,050 | 22,800 |
| 2026/06/17 | 3,105 | 3,145 | 2,975 | 2,976 | 46,000 |
| 2026/06/16 | 2,841 | 3,085 | 2,825 | 3,085 | 49,000 |
| 2026/06/15 | 2,761 | 2,877 | 2,761 | 2,822 | 17,300 |
| 2026/06/12 | 2,754 | 2,782 | 2,671 | 2,749 | 28,100 |
| 2026/06/11 | 2,726 | 2,754 | 2,666 | 2,754 | 21,600 |
| 2026/06/10 | 2,792 | 2,854 | 2,675 | 2,775 | 46,700 |
| 2026/06/09 | 2,921 | 2,944 | 2,791 | 2,809 | 21,300 |
| 2026/06/08 | 2,886 | 2,934 | 2,802 | 2,830 | 34,100 |
| 2026/06/05 | 2,770 | 2,974 | 2,770 | 2,934 | 29,900 |
| 2026/06/04 | 2,716 | 2,793 | 2,716 | 2,770 | 24,800 |
| 2026/06/03 | 2,822 | 2,823 | 2,696 | 2,751 | 35,100 |
| 2026/06/02 | 2,723 | 2,850 | 2,687 | 2,822 | 36,400 |
| 2026/06/01 | 2,850 | 2,868 | 2,660 | 2,695 | 47,300 |
| 2026/05/29 | 2,900 | 2,900 | 2,775 | 2,800 | 61,600 |
| 2026/05/28 | 2,838 | 2,890 | 2,785 | 2,871 | 46,600 |
| 2026/05/27 | 2,830 | 2,865 | 2,793 | 2,837 | 34,600 |
| 2026/05/26 | 2,950 | 2,979 | 2,813 | 2,813 | 40,600 |
| 2026/05/25 | 2,960 | 2,998 | 2,875 | 2,927 | 44,900 |
| 2026/05/22 | 2,871 | 2,970 | 2,869 | 2,970 | 31,900 |
| 2026/05/21 | 2,965 | 3,000 | 2,870 | 2,876 | 44,100 |
| 2026/05/20 | 3,020 | 3,020 | 2,906 | 2,942 | 43,500 |
| 2026/05/19 | 3,030 | 3,110 | 2,970 | 2,972 | 58,500 |
| 2026/05/18 | 3,085 | 3,100 | 2,944 | 2,985 | 72,100 |
| 2026/05/15 | 3,120 | 3,180 | 3,055 | 3,085 | 49,000 |
| 2026/05/14 | 3,260 | 3,260 | 3,040 | 3,060 | 72,900 |
| 2026/05/13 | 3,210 | 3,315 | 3,150 | 3,245 | 56,200 |
| 2026/05/12 | 3,240 | 3,360 | 3,190 | 3,210 | 48,800 |
| 2026/05/11 | 3,295 | 3,300 | 3,180 | 3,225 | 51,000 |
| 2026/05/08 | 3,370 | 3,395 | 3,300 | 3,300 | 26,900 |
| 2026/05/07 | 3,325 | 3,425 | 3,265 | 3,380 | 62,900 |
| 2026/05/01 | 3,260 | 3,305 | 3,210 | 3,260 | 62,500 |
| 2026/04/30 | 3,380 | 3,450 | 3,315 | 3,330 | 55,300 |
| 2026/04/28 | 3,180 | 3,415 | 3,180 | 3,400 | 102,400 |
| 2026/04/27 | 3,195 | 3,200 | 3,090 | 3,130 | 59,500 |
| 2026/04/24 | 3,250 | 3,295 | 3,215 | 3,235 | 50,500 |
| 2026/04/23 | 3,295 | 3,350 | 3,200 | 3,250 | 66,000 |
| 2026/04/22 | 3,570 | 3,570 | 3,310 | 3,320 | 111,200 |
| 2026/04/21 | 3,415 | 3,530 | 3,260 | 3,475 | 232,300 |
| 2026/04/20 | 3,300 | 3,335 | 3,140 | 3,145 | 55,200 |
| 2026/04/17 | 3,160 | 3,360 | 3,150 | 3,280 | 85,700 |
| 2026/04/16 | 3,150 | 3,270 | 3,150 | 3,170 | 58,400 |
| 2026/04/15 | 3,060 | 3,145 | 2,990 | 3,120 | 102,500 |
| 2026/04/14 | 3,150 | 3,225 | 2,960 | 3,030 | 315,300 |
| 2026/04/13 | 3,500 | 3,540 | 3,425 | 3,490 | 92,200 |
| 2026/04/10 | 3,575 | 3,615 | 3,495 | 3,545 | 43,600 |
| 2026/04/09 | 3,695 | 3,695 | 3,530 | 3,570 | 54,000 |
| 2026/04/08 | 3,680 | 3,685 | 3,605 | 3,685 | 53,500 |
| 2026/04/07 | 3,560 | 3,650 | 3,530 | 3,550 | 43,400 |
| 2026/04/06 | 3,600 | 3,645 | 3,500 | 3,520 | 55,100 |
| 2026/04/03 | 3,500 | 3,675 | 3,490 | 3,585 | 66,000 |
| 2026/03/27 | 3,305 | 3,430 | 3,300 | 3,370 | 39,600 |
| 2026/03/26 | 3,495 | 3,495 | 3,295 | 3,310 | 61,100 |
| 2026/03/25 | 3,500 | 3,575 | 3,475 | 3,525 | 46,600 |
| 2026/03/24 | 3,375 | 3,450 | 3,350 | 3,410 | 68,300 |
| 2026/03/23 | 3,260 | 3,320 | 3,225 | 3,235 | 51,100 |
| 2026/03/19 | 3,405 | 3,500 | 3,370 | 3,400 | 52,100 |
| 2026/03/18 | 3,320 | 3,500 | 3,320 | 3,460 | 46,200 |
| 2026/03/17 | 3,335 | 3,415 | 3,290 | 3,320 | 33,700 |
| 2026/03/16 | 3,250 | 3,330 | 3,140 | 3,270 | 69,000 |
| 2026/03/13 | 3,220 | 3,355 | 3,185 | 3,290 | 41,800 |
| 2026/03/12 | 3,305 | 3,350 | 3,250 | 3,255 | 38,600 |
| 2026/03/11 | 3,315 | 3,450 | 3,315 | 3,375 | 52,500 |
| 2026/03/10 | 3,310 | 3,330 | 3,220 | 3,285 | 56,100 |
| 2026/03/09 | 3,180 | 3,285 | 3,095 | 3,210 | 138,000 |
| 2026/03/06 | 3,385 | 3,520 | 3,350 | 3,415 | 68,800 |
| 2026/03/05 | 3,330 | 3,455 | 3,300 | 3,385 | 97,400 |
| 2026/03/04 | 3,255 | 3,390 | 3,120 | 3,190 | 206,300 |
| 2026/03/03 | 3,660 | 3,705 | 3,455 | 3,455 | 124,500 |
| 2026/03/02 | 3,770 | 3,820 | 3,675 | 3,705 | 93,900 |
| 2026/02/27 | 3,580 | 3,910 | 3,565 | 3,910 | 139,300 |
| 2026/02/26 | 3,655 | 3,655 | 3,400 | 3,525 | 118,200 |
| 2026/02/25 | 3,480 | 3,745 | 3,480 | 3,635 | 130,800 |
| 2026/02/24 | 3,890 | 3,890 | 3,350 | 3,435 | 265,700 |
| 2026/02/20 | 4,140 | 4,175 | 3,895 | 3,925 | 129,700 |
| 2026/02/19 | 4,515 | 4,540 | 4,115 | 4,140 | 188,200 |
| 2026/02/18 | 4,555 | 4,755 | 4,310 | 4,500 | 295,300 |
| 2026/02/17 | 4,380 | 4,745 | 4,280 | 4,625 | 387,400 |
| 2026/02/16 | 4,015 | 4,440 | 4,005 | 4,250 | 258,400 |
| 2026/02/13 | 4,045 | 4,270 | 3,900 | 3,945 | 219,900 |
| 2026/02/12 | 3,930 | 4,155 | 3,900 | 4,105 | 379,500 |
| 2026/02/10 | 4,130 | 4,310 | 3,760 | 3,860 | 391,100 |
| 2026/02/09 | 4,440 | 4,620 | 4,040 | 4,190 | 557,000 |
| 2026/02/06 | 4,455 | 4,730 | 4,015 | 4,340 | 900,500 |
| 2026/02/05 | 4,920 | 5,590 | 4,490 | 4,710 | 1,827,300 |
| 2026/02/04 | 4,235 | 4,890 | 4,145 | 4,890 | 1,379,500 |
| 2026/02/03 | 3,860 | 4,435 | 3,545 | 4,190 | 1,938,800 |
| 2026/02/02 | 3,550 | 3,790 | 3,425 | 3,790 | 596,900 |
| 2026/01/30 | 3,090 | 3,090 | 2,950 | 3,090 | 418,700 |
| 2026/01/29 | 2,499 | 2,612 | 2,499 | 2,586 | 64,300 |
| 2026/01/28 | 2,525 | 2,635 | 2,488 | 2,490 | 76,500 |
| 2026/01/27 | 2,563 | 2,579 | 2,475 | 2,503 | 57,300 |
| 2026/01/26 | 2,520 | 2,618 | 2,520 | 2,586 | 53,100 |
| 2026/01/23 | 2,535 | 2,620 | 2,511 | 2,570 | 38,600 |
| 2026/01/22 | 2,497 | 2,535 | 2,480 | 2,524 | 58,600 |
| 2026/01/21 | 2,551 | 2,575 | 2,472 | 2,488 | 99,300 |
| 2026/01/20 | 2,648 | 2,648 | 2,547 | 2,588 | 89,100 |
| 2026/01/19 | 2,712 | 2,732 | 2,588 | 2,615 | 136,000 |
| 2026/01/16 | 2,820 | 2,820 | 2,711 | 2,745 | 169,400 |
| 2026/01/15 | 2,654 | 2,855 | 2,651 | 2,833 | 330,200 |
| 2026/01/14 | 3,095 | 3,170 | 3,025 | 3,150 | 152,300 |
| 2026/01/13 | 3,260 | 3,260 | 3,040 | 3,050 | 131,000 |
| 2026/01/09 | 3,080 | 3,235 | 3,045 | 3,230 | 120,000 |
| 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 |