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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |