日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/15 449 486 445 484 515,400
2026/06/12 435 438 422 434 103,300
2026/06/11 425 431 419 429 77,400
2026/06/10 447 455 421 429 165,100
2026/06/09 441 457 434 439 87,900
2026/06/08 433 450 429 435 144,100
2026/06/05 417 448 417 441 124,000
2026/06/04 423 425 415 420 115,800
2026/06/03 447 447 421 430 215,000
2026/06/02 431 437 415 434 274,400
2026/06/01 455 466 436 439 269,200
2026/05/29 460 460 442 453 199,200
2026/05/28 457 462 448 449 268,000
2026/05/27 469 470 457 461 418,900
2026/05/26 500 502 468 469 328,700
2026/05/25 502 504 484 504 339,200
2026/05/22 500 508 491 494 369,700
2026/05/21 524 524 497 508 314,400
2026/05/20 532 532 504 504 368,100
2026/05/19 566 567 523 538 1,103,400
2026/05/18 586 586 586 586 74,600
2026/05/15 685 697 671 686 257,100
2026/05/14 720 743 678 678 222,300
2026/05/13 717 734 712 727 121,100
2026/05/12 733 741 717 717 83,600
2026/05/11 731 744 713 732 124,100
2026/05/08 680 734 680 725 193,200
2026/05/07 684 692 671 680 116,400
2026/05/01 674 689 667 674 105,500
2026/04/30 717 719 670 677 228,400
2026/04/28 720 743 702 715 89,000
2026/04/27 722 722 703 705 88,600
2026/04/24 735 740 719 726 97,300
2026/04/23 760 768 732 735 88,900
2026/04/22 775 780 754 764 56,800
2026/04/21 776 781 768 775 48,500
2026/04/20 765 774 757 771 41,400
2026/04/17 771 771 750 765 36,000
2026/04/16 762 776 752 759 54,300
2026/04/15 754 760 741 748 64,400
2026/04/14 741 752 737 752 64,500
2026/04/13 721 740 721 730 52,500
2026/04/10 754 767 732 732 85,600
2026/04/09 770 770 742 754 93,300
2026/04/08 756 786 750 778 143,500
2026/04/07 738 766 734 756 135,400
2026/04/06 718 725 708 723 49,400
2026/04/03 725 727 714 718 44,200
2026/03/27 742 748 734 736 141,300
2026/03/26 782 783 736 742 150,300
2026/03/25 789 791 774 782 53,600
2026/03/24 791 791 766 771 48,600
2026/03/23 769 779 756 762 96,500
2026/03/19 814 814 784 784 101,200
2026/03/18 805 829 798 829 95,000
2026/03/17 814 829 793 810 91,200
2026/03/16 807 854 798 814 264,200
2026/03/13 797 834 793 822 75,800
2026/03/12 821 821 800 815 102,100
2026/03/11 807 857 805 846 157,200
2026/03/10 788 809 767 805 115,100
2026/03/09 761 773 740 773 192,500
2026/03/06 772 810 767 806 126,500
2026/03/05 754 786 754 784 148,100
2026/03/04 751 767 715 732 317,800
2026/03/03 789 796 759 765 120,700
2026/03/02 803 808 773 776 224,200
2026/02/27 790 836 782 832 416,900
2026/02/26 735 798 732 787 463,000
2026/02/25 731 756 730 747 250,500
2026/02/24 762 763 708 709 419,200
2026/02/20 780 788 761 761 308,800
2026/02/19 869 869 787 788 577,000
2026/02/18 822 868 811 864 234,400
2026/02/17 881 882 805 807 434,800
2026/02/16 918 919 854 866 335,400
2026/02/13 995 1,008 830 830 512,000
2026/02/12 948 999 938 980 177,000
2026/02/10 900 933 894 933 132,400
2026/02/09 905 925 886 892 129,100
2026/02/06 914 932 885 904 118,700
2026/02/05 900 941 882 922 161,500
2026/02/04 915 915 875 885 176,100
2026/02/03 930 945 916 918 94,500
2026/02/02 972 973 926 928 160,400
2026/01/30 927 980 910 972 101,400
2026/01/29 928 941 902 923 113,600
2026/01/28 970 971 936 938 101,100
2026/01/27 1,006 1,006 964 974 95,000
2026/01/26 997 999 983 991 86,100
2026/01/23 1,002 1,033 985 1,010 76,700
2026/01/22 998 1,004 972 987 125,700
2026/01/21 1,003 1,015 987 991 173,000
2026/01/20 1,041 1,063 1,024 1,040 106,900
2026/01/19 1,005 1,057 1,002 1,044 198,900
2026/01/16 981 1,020 980 1,019 186,100
2026/01/15 920 986 920 980 352,300
2026/01/14 901 939 895 922 152,400
2026/01/13 960 960 885 905 198,100
2026/01/09 963 971 931 936 107,500
2026/01/08 925 971 914 963 145,900
2026/01/07 905 928 899 923 85,900
2026/01/06 900 927 900 915 119,100
2026/01/05 930 930 881 895 250,000
2025/12/30 974 974 918 930 181,900
2025/12/29 990 990 960 966 149,000
2025/12/26 975 1,007 956 975 227,500
2025/12/25 927 964 926 961 208,300
2025/12/24 920 948 916 930 201,000
2025/12/23 920 938 897 909 267,000
2025/12/22 919 948 889 922 281,200
2025/12/19 885 918 883 904 127,500
2025/12/18 890 907 857 880 151,500
2025/12/17 901 914 876 895 113,100
2025/12/16 913 935 896 901 195,600
2025/12/15 870 944 870 925 477,500
2025/12/12 823 865 814 858 144,700
2025/12/11 860 860 802 808 186,400
2025/12/10 865 872 831 862 249,300
2025/12/09 905 971 841 856 748,000
2025/12/08 799 876 797 865 411,000
2025/12/05 791 800 782 797 74,100
2025/12/04 813 835 778 786 240,000
2025/12/03 777 823 762 821 217,400
2025/12/02 777 787 758 762 155,600
2025/12/01 804 814 778 788 230,200
2025/11/28 818 822 796 803 272,100
2025/11/27 836 844 810 832 89,400
2025/11/26 822 846 798 821 164,500
2025/11/25 842 842 797 825 156,800
2025/11/21 809 852 792 827 199,300
2025/11/20 840 848 794 799 188,800
2025/11/19 819 822 743 814 797,800
2025/11/18 889 894 800 807 947,600
2025/11/17 937 940 858 881 435,700
2025/11/14 982 1,023 922 970 526,600
2025/11/13 971 1,078 956 1,027 367,700
2025/11/12 938 984 932 957 241,600
2025/11/11 911 972 901 953 430,800
2025/11/10 872 900 857 888 240,200
2025/11/07 816 870 805 863 310,000
2025/11/06 848 857 801 818 798,000
2025/11/05 882 885 814 859 516,400
2025/11/04 998 1,001 887 903 736,500
2025/10/31 979 1,029 960 998 369,400
2025/10/30 978 1,007 952 991 324,700
2025/10/29 1,039 1,039 980 992 333,000
2025/10/28 1,168 1,168 1,028 1,036 499,800
2025/10/27 1,170 1,180 1,147 1,162 109,500
2025/10/24 1,175 1,184 1,146 1,173 174,300
2025/10/23 1,184 1,195 1,146 1,170 216,100
2025/10/22 1,213 1,224 1,191 1,214 139,400
2025/10/21 1,215 1,220 1,178 1,206 120,200
2025/10/20 1,145 1,213 1,145 1,209 170,500
2025/10/17 1,183 1,183 1,144 1,157 83,400
2025/10/16 1,176 1,202 1,164 1,175 147,800
2025/10/15 1,147 1,245 1,135 1,201 185,400
2025/10/14 1,176 1,188 1,125 1,129 305,300
2025/10/10 1,354 1,354 1,159 1,206 429,400
2025/10/09 1,297 1,360 1,252 1,355 260,200
2025/10/08 1,277 1,324 1,253 1,305 178,300
2025/10/07 1,390 1,390 1,282 1,292 218,600
2025/10/06 1,238 1,308 1,211 1,307 214,100
2025/10/03 1,200 1,250 1,155 1,208 180,600
2025/10/02 1,205 1,222 1,139 1,170 287,600
2025/10/01 1,290 1,301 1,205 1,213 203,800
2025/09/30 1,250 1,313 1,248 1,290 187,100
2025/09/29 1,219 1,248 1,196 1,245 164,000
2025/09/29 1 -> 5.00 分割
2025/09/26 6,210 6,240 6,030 6,170 34,000
2025/09/25 6,140 6,180 6,070 6,110 15,000
2025/09/24 6,280 6,280 6,010 6,140 58,500
2025/09/22 6,590 6,690 6,170 6,250 80,700
2025/09/19 6,450 6,610 6,340 6,510 34,300
2025/09/18 6,720 6,810 6,370 6,400 45,200
2025/09/17 6,780 6,800 6,660 6,720 10,900
2025/09/16 6,680 6,860 6,580 6,780 30,300
2025/09/12 6,440 6,760 6,350 6,760 44,600
2025/09/11 6,480 6,530 6,330 6,360 35,100
2025/09/10 6,670 6,760 6,460 6,480 41,000
2025/09/09 7,000 7,000 6,650 6,720 54,100
2025/09/08 6,650 6,970 6,610 6,970 63,200
2025/09/05 6,400 6,690 6,400 6,540 46,700
2025/09/04 6,320 6,510 6,320 6,440 25,500
2025/09/03 6,410 6,530 6,300 6,360 62,300
2025/09/02 6,740 6,860 6,430 6,440 76,500
2025/09/01 7,260 7,260 6,660 6,720 99,300
2025/08/29 6,760 7,500 6,660 7,370 129,500
2025/08/28 7,300 7,300 6,440 6,660 156,400
2025/08/27 7,060 7,250 6,870 7,250 92,800
2025/08/26 7,400 7,510 7,070 7,170 94,800
2025/08/25 7,150 7,560 7,080 7,350 95,800
2025/08/22 7,040 7,770 6,960 7,150 245,100
2025/08/21 6,640 7,020 6,640 6,800 169,000
2025/08/20 6,180 6,570 6,130 6,540 152,200
2025/08/19 5,880 5,980 5,780 5,980 87,400
2025/08/18 5,860 5,900 5,600 5,690 75,400
2025/08/15 5,330 5,790 5,330 5,560 165,300
2025/08/14 4,980 5,430 4,590 5,430 240,800
2025/08/13 5,010 5,020 4,920 4,950 37,600
2025/08/12 4,900 5,020 4,890 4,970 49,600

このページの先頭へ