クリアル(2998)の株価時系列情報
クリアル(2998)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 6,090 | 6,200 | 5,340 | 5,410 | 194,700 |
| 2025/06/12 | 5,810 | 6,020 | 5,600 | 6,010 | 84,800 |
| 2025/06/11 | 5,890 | 5,920 | 5,780 | 5,810 | 42,400 |
| 2025/06/10 | 5,730 | 5,900 | 5,630 | 5,810 | 55,600 |
| 2025/06/09 | 5,750 | 5,970 | 5,700 | 5,750 | 57,800 |
| 2025/06/06 | 5,890 | 6,150 | 5,770 | 5,780 | 107,200 |
| 2025/06/05 | 5,990 | 6,070 | 5,820 | 5,870 | 84,100 |
| 2025/06/04 | 5,970 | 6,020 | 5,710 | 5,790 | 92,900 |
| 2025/06/03 | 5,800 | 5,910 | 5,570 | 5,870 | 57,900 |
| 2025/06/02 | 5,690 | 5,930 | 5,620 | 5,770 | 49,700 |
| 2025/05/30 | 5,570 | 5,800 | 5,530 | 5,750 | 44,600 |
| 2025/05/29 | 5,570 | 5,660 | 5,520 | 5,590 | 35,400 |
| 2025/05/28 | 5,790 | 5,950 | 5,470 | 5,510 | 80,300 |
| 2025/05/27 | 5,510 | 5,700 | 5,380 | 5,690 | 62,900 |
| 2025/05/26 | 5,790 | 5,940 | 5,490 | 5,490 | 130,400 |
| 2025/05/23 | 6,200 | 6,230 | 5,710 | 5,790 | 135,100 |
| 2025/05/22 | 6,090 | 6,270 | 6,070 | 6,220 | 45,700 |
| 2025/05/21 | 6,470 | 6,530 | 6,050 | 6,160 | 91,400 |
| 2025/05/20 | 6,490 | 6,510 | 6,270 | 6,320 | 52,400 |
| 2025/05/19 | 6,250 | 6,510 | 5,850 | 6,410 | 122,000 |
| 2025/05/16 | 6,210 | 6,480 | 5,930 | 6,150 | 247,900 |
| 2025/05/15 | 5,310 | 5,620 | 5,230 | 5,510 | 94,600 |
| 2025/05/14 | 5,210 | 5,400 | 5,200 | 5,380 | 40,700 |
| 2025/05/13 | 5,320 | 5,320 | 5,170 | 5,250 | 38,100 |
| 2025/05/12 | 5,170 | 5,330 | 5,090 | 5,300 | 40,900 |
| 2025/05/09 | 5,000 | 5,240 | 5,000 | 5,170 | 45,100 |
| 2025/05/08 | 5,150 | 5,160 | 4,970 | 5,000 | 39,500 |
| 2025/05/07 | 5,100 | 5,190 | 5,020 | 5,120 | 29,200 |
| 2025/05/02 | 4,990 | 5,020 | 4,860 | 5,000 | 49,500 |
| 2025/05/01 | 5,020 | 5,150 | 4,945 | 5,030 | 59,200 |
| 2025/04/30 | 4,940 | 5,170 | 4,830 | 5,170 | 48,000 |
| 2025/04/28 | 4,980 | 5,050 | 4,850 | 4,900 | 67,200 |
| 2025/04/25 | 4,615 | 4,975 | 4,565 | 4,940 | 59,000 |
| 2025/04/24 | 4,735 | 4,755 | 4,590 | 4,685 | 76,500 |
| 2025/04/23 | 4,825 | 4,825 | 4,660 | 4,800 | 43,300 |
| 2025/04/22 | 4,720 | 4,830 | 4,650 | 4,760 | 43,700 |
| 2025/04/21 | 4,490 | 4,735 | 4,385 | 4,720 | 48,800 |
| 2025/04/18 | 4,405 | 4,665 | 4,400 | 4,515 | 69,600 |
| 2025/04/17 | 4,300 | 4,445 | 4,250 | 4,315 | 31,200 |
| 2025/04/16 | 4,245 | 4,275 | 4,195 | 4,265 | 25,900 |
| 2025/04/15 | 4,190 | 4,300 | 4,170 | 4,250 | 26,500 |
| 2025/04/14 | 4,150 | 4,240 | 4,130 | 4,190 | 24,900 |
| 2025/04/11 | 3,890 | 4,155 | 3,780 | 4,140 | 52,700 |
| 2025/04/10 | 4,075 | 4,075 | 3,825 | 4,015 | 44,700 |
| 2025/04/09 | 3,825 | 3,825 | 3,555 | 3,725 | 52,600 |
| 2025/04/08 | 3,575 | 3,890 | 3,550 | 3,850 | 43,100 |
| 2025/04/07 | 3,500 | 3,615 | 3,290 | 3,295 | 98,100 |
| 2025/04/04 | 4,080 | 4,110 | 3,850 | 3,990 | 72,100 |
| 2025/04/03 | 3,960 | 4,165 | 3,960 | 4,150 | 40,000 |
| 2025/04/02 | 4,265 | 4,270 | 4,080 | 4,100 | 24,200 |
| 2025/04/01 | 4,215 | 4,390 | 4,105 | 4,195 | 77,100 |
| 2025/03/31 | 3,830 | 4,235 | 3,755 | 4,145 | 84,700 |
| 2025/03/28 | 3,915 | 4,015 | 3,825 | 3,850 | 32,600 |
| 2025/03/27 | 3,955 | 4,020 | 3,900 | 3,995 | 32,600 |
| 2025/03/26 | 3,865 | 4,015 | 3,850 | 3,980 | 39,400 |
| 2025/03/25 | 4,030 | 4,095 | 3,915 | 3,935 | 33,600 |
| 2025/03/24 | 4,030 | 4,075 | 3,930 | 4,030 | 22,600 |
| 2025/03/21 | 4,250 | 4,250 | 4,090 | 4,090 | 35,700 |
| 2025/03/19 | 4,295 | 4,335 | 4,190 | 4,250 | 28,800 |
| 2025/03/18 | 4,430 | 4,430 | 4,180 | 4,265 | 53,100 |
| 2025/03/17 | 4,055 | 4,455 | 3,995 | 4,440 | 65,200 |
| 2025/03/14 | 4,100 | 4,110 | 4,000 | 4,000 | 44,600 |
| 2025/03/13 | 4,140 | 4,310 | 4,060 | 4,125 | 75,700 |
| 2025/03/12 | 4,060 | 4,065 | 3,965 | 4,000 | 46,900 |
| 2025/03/11 | 3,585 | 4,175 | 3,520 | 4,055 | 120,600 |
| 2025/03/10 | 4,000 | 4,080 | 3,600 | 3,655 | 83,000 |
| 2025/03/07 | 3,660 | 3,955 | 3,650 | 3,955 | 74,100 |
| 2025/03/06 | 3,620 | 3,695 | 3,550 | 3,660 | 30,800 |
| 2025/03/05 | 3,550 | 3,710 | 3,510 | 3,620 | 34,900 |
| 2025/03/04 | 3,400 | 3,740 | 3,325 | 3,620 | 102,300 |
| 2025/03/03 | 3,010 | 3,460 | 3,010 | 3,460 | 100,500 |
| 2025/02/28 | 2,920 | 2,990 | 2,905 | 2,960 | 30,100 |
| 2025/02/27 | 3,060 | 3,070 | 2,953 | 2,970 | 38,600 |
| 2025/02/26 | 3,030 | 3,105 | 2,980 | 3,105 | 21,900 |
| 2025/02/25 | 3,135 | 3,360 | 3,065 | 3,070 | 47,100 |
| 2025/02/21 | 3,100 | 3,345 | 3,070 | 3,175 | 48,400 |
| 2025/02/20 | 3,025 | 3,260 | 3,025 | 3,135 | 52,300 |
| 2025/02/19 | 3,160 | 3,230 | 3,000 | 3,005 | 70,600 |
| 2025/02/18 | 3,435 | 3,465 | 3,230 | 3,230 | 46,900 |
| 2025/02/17 | 2,980 | 3,485 | 2,951 | 3,365 | 151,000 |
| 2025/02/14 | 2,671 | 3,185 | 2,575 | 3,165 | 199,800 |
| 2025/02/13 | 2,702 | 2,707 | 2,667 | 2,685 | 25,100 |
| 2025/02/12 | 2,739 | 2,739 | 2,660 | 2,699 | 22,000 |
| 2025/02/10 | 2,746 | 2,762 | 2,660 | 2,715 | 17,900 |
| 2025/02/07 | 2,700 | 2,743 | 2,690 | 2,743 | 9,400 |
| 2025/02/06 | 2,708 | 2,745 | 2,700 | 2,700 | 9,400 |
| 2025/02/05 | 2,707 | 2,748 | 2,683 | 2,708 | 14,400 |
| 2025/02/04 | 2,770 | 2,785 | 2,710 | 2,710 | 2,500 |
| 2025/02/03 | 2,775 | 2,775 | 2,720 | 2,720 | 12,500 |
| 2025/01/31 | 2,775 | 2,790 | 2,752 | 2,770 | 12,300 |
| 2025/01/30 | 2,803 | 2,840 | 2,764 | 2,780 | 13,000 |
| 2025/01/29 | 2,886 | 2,900 | 2,803 | 2,803 | 18,400 |
| 2025/01/28 | 2,791 | 2,862 | 2,760 | 2,846 | 15,200 |
| 2025/01/27 | 2,817 | 2,855 | 2,780 | 2,826 | 15,700 |
| 2025/01/24 | 2,757 | 2,850 | 2,734 | 2,800 | 15,100 |
| 2025/01/23 | 2,720 | 2,820 | 2,657 | 2,731 | 16,900 |
| 2025/01/22 | 2,650 | 2,720 | 2,620 | 2,705 | 16,300 |
| 2025/01/21 | 2,705 | 2,705 | 2,636 | 2,644 | 15,400 |
| 2025/01/20 | 2,669 | 2,730 | 2,667 | 2,704 | 13,900 |
| 2025/01/17 | 2,658 | 2,668 | 2,611 | 2,619 | 16,800 |
| 2025/01/16 | 2,772 | 2,777 | 2,657 | 2,679 | 17,100 |
| 2025/01/15 | 2,769 | 2,830 | 2,766 | 2,767 | 14,000 |
| 2025/01/14 | 2,889 | 2,889 | 2,700 | 2,755 | 29,900 |
| 2025/01/10 | 2,898 | 2,965 | 2,872 | 2,898 | 16,400 |
| 2025/01/09 | 2,798 | 2,900 | 2,796 | 2,900 | 16,000 |
| 2025/01/08 | 2,800 | 2,840 | 2,767 | 2,812 | 18,000 |
| 2025/01/07 | 2,830 | 2,845 | 2,792 | 2,825 | 19,600 |
| 2025/01/06 | 3,030 | 3,035 | 2,800 | 2,815 | 58,800 |
| 2024/12/30 | 2,940 | 3,065 | 2,940 | 3,000 | 50,000 |
| 2024/12/27 | 3,130 | 3,140 | 2,931 | 2,931 | 78,300 |
| 2024/12/26 | 2,817 | 3,035 | 2,817 | 2,959 | 82,500 |
| 2024/12/25 | 2,886 | 2,970 | 2,761 | 2,787 | 67,600 |
| 2024/12/24 | 2,582 | 2,841 | 2,578 | 2,825 | 66,800 |
| 2024/12/23 | 2,604 | 2,669 | 2,580 | 2,580 | 32,000 |
| 2024/12/20 | 2,699 | 2,788 | 2,600 | 2,613 | 44,100 |
| 2024/12/19 | 2,740 | 2,779 | 2,680 | 2,706 | 25,000 |
| 2024/12/18 | 2,755 | 2,850 | 2,716 | 2,790 | 33,200 |
| 2024/12/17 | 2,862 | 2,890 | 2,706 | 2,758 | 52,300 |
| 2024/12/16 | 2,915 | 2,961 | 2,899 | 2,902 | 23,200 |
| 2024/12/13 | 3,090 | 3,090 | 2,965 | 2,965 | 25,800 |
| 2024/12/12 | 3,110 | 3,125 | 3,070 | 3,090 | 12,100 |
| 2024/12/11 | 3,150 | 3,245 | 3,080 | 3,125 | 32,800 |
| 2024/12/10 | 3,255 | 3,295 | 3,120 | 3,150 | 28,200 |
| 2024/12/09 | 3,345 | 3,345 | 3,240 | 3,260 | 16,400 |
| 2024/12/06 | 3,425 | 3,425 | 3,315 | 3,350 | 16,600 |
| 2024/12/05 | 3,630 | 3,630 | 3,445 | 3,445 | 18,600 |
| 2024/12/04 | 3,770 | 3,770 | 3,630 | 3,630 | 11,500 |
| 2024/12/03 | 3,775 | 3,790 | 3,705 | 3,745 | 6,000 |
| 2024/12/02 | 3,685 | 3,755 | 3,635 | 3,700 | 8,400 |
| 2024/11/29 | 3,685 | 3,685 | 3,615 | 3,615 | 2,300 |
| 2024/11/28 | 3,690 | 3,695 | 3,600 | 3,650 | 3,900 |
| 2024/11/27 | 3,725 | 3,755 | 3,590 | 3,690 | 15,300 |
| 2024/11/26 | 3,725 | 3,795 | 3,655 | 3,675 | 8,800 |
| 2024/11/25 | 3,805 | 3,830 | 3,720 | 3,770 | 12,900 |
| 2024/11/22 | 3,915 | 3,935 | 3,835 | 3,845 | 14,600 |
| 2024/11/21 | 3,790 | 3,930 | 3,790 | 3,875 | 32,000 |
| 2024/11/20 | 3,735 | 3,880 | 3,680 | 3,755 | 14,900 |
| 2024/11/19 | 3,675 | 3,855 | 3,645 | 3,795 | 29,200 |
| 2024/11/18 | 3,450 | 3,680 | 3,450 | 3,665 | 13,300 |
| 2024/11/15 | 3,560 | 3,600 | 3,430 | 3,510 | 36,500 |
| 2024/11/14 | 3,635 | 3,700 | 3,580 | 3,700 | 34,800 |
| 2024/11/13 | 3,630 | 3,685 | 3,605 | 3,605 | 8,700 |
| 2024/11/12 | 3,630 | 3,705 | 3,600 | 3,630 | 11,900 |
| 2024/11/11 | 3,700 | 3,700 | 3,615 | 3,650 | 8,800 |
| 2024/11/08 | 3,575 | 3,700 | 3,575 | 3,650 | 17,700 |
| 2024/11/07 | 3,480 | 3,570 | 3,440 | 3,570 | 17,000 |
| 2024/11/06 | 3,425 | 3,480 | 3,420 | 3,460 | 7,300 |
| 2024/11/05 | 3,430 | 3,445 | 3,370 | 3,370 | 1,700 |
| 2024/11/01 | 3,400 | 3,430 | 3,345 | 3,410 | 4,400 |
| 2024/10/31 | 3,475 | 3,475 | 3,365 | 3,425 | 3,800 |
| 2024/10/30 | 3,470 | 3,495 | 3,435 | 3,445 | 4,600 |
| 2024/10/29 | 3,420 | 3,465 | 3,365 | 3,460 | 5,200 |
| 2024/10/28 | 3,190 | 3,400 | 3,100 | 3,350 | 9,400 |
| 2024/10/25 | 3,365 | 3,375 | 3,245 | 3,245 | 10,300 |
| 2024/10/24 | 3,360 | 3,435 | 3,315 | 3,375 | 6,700 |
| 2024/10/23 | 3,390 | 3,485 | 3,355 | 3,360 | 6,400 |
| 2024/10/22 | 3,495 | 3,500 | 3,320 | 3,410 | 8,800 |
| 2024/10/21 | 3,345 | 3,470 | 3,345 | 3,460 | 8,900 |
| 2024/10/18 | 3,330 | 3,335 | 3,300 | 3,330 | 3,300 |
| 2024/10/17 | 3,440 | 3,440 | 3,325 | 3,330 | 6,100 |
| 2024/10/16 | 3,415 | 3,445 | 3,380 | 3,395 | 5,900 |
| 2024/10/15 | 3,400 | 3,445 | 3,340 | 3,425 | 8,500 |
| 2024/10/11 | 3,285 | 3,400 | 3,285 | 3,385 | 6,200 |
| 2024/10/10 | 3,365 | 3,385 | 3,290 | 3,310 | 11,700 |
| 2024/10/09 | 3,325 | 3,385 | 3,220 | 3,365 | 30,900 |
| 2024/10/08 | 3,490 | 3,490 | 3,335 | 3,340 | 31,400 |
| 2024/10/07 | 3,580 | 3,580 | 3,460 | 3,465 | 14,400 |
| 2024/10/04 | 3,525 | 3,550 | 3,470 | 3,510 | 9,600 |
| 2024/10/03 | 3,610 | 3,610 | 3,450 | 3,525 | 22,300 |
| 2024/10/02 | 3,680 | 3,680 | 3,540 | 3,540 | 27,900 |
| 2024/10/01 | 3,845 | 3,850 | 3,715 | 3,715 | 19,500 |
| 2024/09/30 | 3,785 | 3,900 | 3,755 | 3,845 | 25,900 |
| 2024/09/27 | 3,655 | 3,835 | 3,655 | 3,835 | 23,700 |
| 2024/09/26 | 3,640 | 3,685 | 3,595 | 3,655 | 12,300 |
| 2024/09/25 | 3,645 | 3,710 | 3,605 | 3,650 | 10,300 |
| 2024/09/24 | 3,845 | 3,845 | 3,660 | 3,670 | 19,000 |
| 2024/09/20 | 3,840 | 3,845 | 3,715 | 3,765 | 22,300 |
| 2024/09/19 | 3,705 | 3,800 | 3,705 | 3,750 | 9,900 |
| 2024/09/18 | 3,670 | 3,740 | 3,665 | 3,705 | 11,300 |
| 2024/09/17 | 3,590 | 3,635 | 3,590 | 3,620 | 5,400 |
| 2024/09/13 | 3,710 | 3,710 | 3,580 | 3,590 | 19,500 |
| 2024/09/12 | 3,790 | 3,790 | 3,680 | 3,715 | 13,300 |
| 2024/09/11 | 3,820 | 3,920 | 3,625 | 3,650 | 43,200 |
| 2024/09/10 | 3,560 | 3,785 | 3,560 | 3,680 | 36,100 |
| 2024/09/09 | 3,550 | 3,595 | 3,450 | 3,525 | 31,200 |
| 2024/09/06 | 3,825 | 3,845 | 3,655 | 3,655 | 21,400 |
| 2024/09/05 | 3,630 | 3,795 | 3,600 | 3,755 | 31,100 |
| 2024/09/04 | 3,585 | 3,685 | 3,585 | 3,605 | 30,200 |
| 2024/09/03 | 3,585 | 3,750 | 3,575 | 3,725 | 23,300 |
| 2024/09/02 | 3,670 | 3,695 | 3,555 | 3,565 | 21,200 |
| 2024/08/30 | 3,640 | 3,690 | 3,520 | 3,645 | 47,300 |
| 2024/08/29 | 3,760 | 3,800 | 3,665 | 3,665 | 51,400 |
| 2024/08/28 | 3,880 | 3,880 | 3,755 | 3,815 | 33,800 |
| 2024/08/27 | 4,085 | 4,085 | 3,855 | 3,905 | 62,500 |
| 2024/08/26 | 3,890 | 4,165 | 3,870 | 4,085 | 73,400 |
| 2024/08/23 | 3,885 | 3,965 | 3,825 | 3,875 | 17,000 |
| 2024/08/22 | 3,875 | 3,930 | 3,820 | 3,855 | 21,400 |
| 2024/08/21 | 3,945 | 4,000 | 3,900 | 3,900 | 19,000 |
| 2024/08/20 | 4,025 | 4,080 | 3,955 | 4,015 | 31,000 |
| 2024/08/19 | 4,100 | 4,175 | 3,990 | 4,025 | 47,300 |