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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 4,200 | 4,200 | 4,025 | 4,030 | 44,300 |
| 2024/08/15 | 4,435 | 4,440 | 4,000 | 4,110 | 126,800 |
| 2024/08/14 | 3,895 | 4,400 | 3,895 | 4,365 | 68,900 |
| 2024/08/13 | 3,665 | 3,970 | 3,665 | 3,960 | 32,900 |
| 2024/08/09 | 3,735 | 3,895 | 3,660 | 3,790 | 20,500 |
| 2024/08/08 | 3,530 | 3,840 | 3,530 | 3,665 | 23,100 |
| 2024/08/07 | 3,285 | 3,645 | 3,285 | 3,600 | 33,000 |
| 2024/08/06 | 3,125 | 3,600 | 3,040 | 3,410 | 112,500 |
| 2024/08/05 | 3,550 | 3,710 | 3,265 | 3,265 | 47,500 |
| 2024/08/02 | 3,695 | 4,000 | 3,645 | 3,965 | 45,300 |
| 2024/08/01 | 4,310 | 4,360 | 3,935 | 3,975 | 41,200 |
| 2024/07/31 | 4,400 | 4,425 | 4,330 | 4,415 | 5,500 |
| 2024/07/30 | 4,440 | 4,440 | 4,305 | 4,365 | 8,100 |
| 2024/07/29 | 4,285 | 4,460 | 4,200 | 4,440 | 21,800 |
| 2024/07/26 | 4,170 | 4,300 | 4,110 | 4,110 | 9,200 |
| 2024/07/25 | 4,190 | 4,320 | 4,130 | 4,170 | 19,800 |
| 2024/07/24 | 4,485 | 4,545 | 4,320 | 4,330 | 27,100 |
| 2024/07/23 | 4,470 | 4,590 | 4,390 | 4,420 | 24,100 |
| 2024/07/22 | 4,440 | 4,500 | 4,205 | 4,440 | 24,000 |
| 2024/07/19 | 4,240 | 4,420 | 4,160 | 4,420 | 27,700 |
| 2024/07/18 | 4,215 | 4,290 | 4,170 | 4,240 | 10,800 |
| 2024/07/17 | 4,220 | 4,315 | 4,155 | 4,195 | 17,400 |
| 2024/07/16 | 4,160 | 4,300 | 4,150 | 4,265 | 26,400 |
| 2024/07/12 | 3,855 | 4,265 | 3,850 | 4,200 | 57,800 |
| 2024/07/11 | 3,930 | 4,000 | 3,795 | 3,850 | 43,000 |
| 2024/07/10 | 4,000 | 4,060 | 3,910 | 3,930 | 13,200 |
| 2024/07/09 | 4,050 | 4,130 | 3,900 | 4,000 | 49,500 |
| 2024/07/08 | 4,160 | 4,160 | 4,000 | 4,050 | 22,700 |
| 2024/07/05 | 4,140 | 4,220 | 4,100 | 4,130 | 10,900 |
| 2024/07/04 | 4,135 | 4,210 | 4,070 | 4,135 | 27,100 |
| 2024/07/03 | 4,230 | 4,290 | 4,135 | 4,135 | 27,000 |
| 2024/07/02 | 4,440 | 4,470 | 4,130 | 4,230 | 51,300 |
| 2024/07/01 | 4,610 | 4,620 | 4,440 | 4,440 | 20,500 |
| 2024/06/28 | 4,745 | 4,745 | 4,600 | 4,625 | 14,500 |
| 2024/06/27 | 4,770 | 4,815 | 4,655 | 4,715 | 5,600 |
| 2024/06/26 | 4,720 | 4,785 | 4,650 | 4,700 | 13,300 |
| 2024/06/25 | 4,610 | 4,790 | 4,600 | 4,720 | 11,500 |
| 2024/06/24 | 4,740 | 4,740 | 4,600 | 4,600 | 12,100 |
| 2024/06/21 | 4,870 | 4,915 | 4,670 | 4,670 | 16,300 |
| 2024/06/20 | 4,785 | 4,930 | 4,780 | 4,870 | 11,000 |
| 2024/06/19 | 4,720 | 4,780 | 4,680 | 4,780 | 8,900 |
| 2024/06/18 | 4,750 | 4,785 | 4,640 | 4,645 | 9,200 |
| 2024/06/17 | 4,860 | 4,860 | 4,680 | 4,765 | 8,900 |
| 2024/06/14 | 4,825 | 4,885 | 4,750 | 4,860 | 12,800 |
| 2024/06/13 | 4,950 | 4,960 | 4,845 | 4,905 | 8,900 |
| 2024/06/12 | 4,630 | 4,920 | 4,620 | 4,895 | 23,400 |
| 2024/06/11 | 4,755 | 4,805 | 4,640 | 4,665 | 13,300 |
| 2024/06/10 | 4,950 | 5,020 | 4,700 | 4,760 | 39,000 |
| 2024/06/07 | 4,855 | 4,925 | 4,775 | 4,925 | 33,800 |
| 2024/06/06 | 4,690 | 4,900 | 4,640 | 4,675 | 41,700 |
| 2024/06/05 | 4,420 | 4,765 | 4,350 | 4,620 | 40,800 |
| 2024/06/04 | 4,315 | 4,440 | 4,315 | 4,435 | 9,100 |
| 2024/06/03 | 4,430 | 4,440 | 4,315 | 4,345 | 13,700 |
| 2024/05/31 | 4,180 | 4,390 | 4,170 | 4,290 | 15,900 |
| 2024/05/30 | 4,095 | 4,255 | 4,000 | 4,210 | 23,200 |
| 2024/05/29 | 4,480 | 4,490 | 4,200 | 4,210 | 24,500 |
| 2024/05/28 | 4,455 | 4,655 | 4,440 | 4,480 | 17,900 |
| 2024/05/27 | 4,520 | 4,525 | 4,270 | 4,405 | 30,400 |
| 2024/05/24 | 4,270 | 4,570 | 4,245 | 4,570 | 25,800 |
| 2024/05/23 | 4,400 | 4,445 | 4,280 | 4,360 | 20,300 |
| 2024/05/22 | 4,410 | 4,575 | 4,385 | 4,390 | 25,800 |
| 2024/05/21 | 4,750 | 4,830 | 4,400 | 4,405 | 94,500 |
| 2024/05/20 | 4,900 | 5,130 | 4,835 | 4,850 | 46,700 |
| 2024/05/17 | 4,655 | 5,230 | 4,595 | 4,965 | 135,100 |
| 2024/05/16 | 4,460 | 4,750 | 4,300 | 4,670 | 72,700 |
| 2024/05/15 | 4,400 | 4,470 | 4,255 | 4,455 | 39,900 |
| 2024/05/14 | 4,235 | 4,330 | 4,165 | 4,260 | 38,900 |
| 2024/05/13 | 3,975 | 4,170 | 3,910 | 4,130 | 45,800 |
| 2024/05/10 | 3,940 | 3,985 | 3,875 | 3,895 | 19,800 |
| 2024/05/09 | 3,910 | 3,955 | 3,810 | 3,870 | 29,200 |
| 2024/05/08 | 4,095 | 4,100 | 3,950 | 3,960 | 21,900 |
| 2024/05/07 | 4,105 | 4,135 | 4,005 | 4,080 | 22,600 |
| 2024/05/02 | 4,035 | 4,115 | 3,960 | 3,965 | 24,200 |
| 2024/05/01 | 4,110 | 4,160 | 3,980 | 4,035 | 26,200 |
| 2024/04/30 | 4,095 | 4,225 | 4,065 | 4,130 | 23,300 |
| 2024/04/26 | 4,000 | 4,025 | 3,940 | 3,985 | 14,800 |
| 2024/04/25 | 4,050 | 4,080 | 3,930 | 3,980 | 23,200 |
| 2024/04/24 | 4,155 | 4,205 | 3,990 | 4,020 | 23,700 |
| 2024/04/23 | 4,400 | 4,445 | 4,155 | 4,155 | 40,300 |
| 2024/04/22 | 3,940 | 4,275 | 3,940 | 4,200 | 39,400 |
| 2024/04/19 | 3,965 | 4,060 | 3,820 | 3,890 | 25,200 |
| 2024/04/18 | 3,800 | 4,045 | 3,760 | 4,000 | 32,000 |
| 2024/04/17 | 3,825 | 3,875 | 3,760 | 3,800 | 35,000 |
| 2024/04/16 | 3,955 | 3,975 | 3,875 | 3,925 | 39,200 |
| 2024/04/15 | 3,980 | 4,030 | 3,940 | 3,975 | 64,400 |
| 2024/04/12 | 4,265 | 4,295 | 4,080 | 4,105 | 49,300 |
| 2024/04/11 | 4,430 | 4,430 | 4,250 | 4,295 | 24,400 |
| 2024/04/10 | 4,305 | 4,500 | 4,260 | 4,455 | 34,200 |
| 2024/04/09 | 4,380 | 4,430 | 4,210 | 4,350 | 38,300 |
| 2024/04/08 | 4,295 | 4,470 | 4,270 | 4,380 | 31,300 |
| 2024/04/05 | 4,190 | 4,315 | 4,145 | 4,265 | 54,200 |
| 2024/04/04 | 4,505 | 4,505 | 4,190 | 4,260 | 77,100 |
| 2024/04/03 | 4,455 | 4,595 | 4,455 | 4,485 | 39,000 |
| 2024/04/02 | 4,705 | 4,760 | 4,475 | 4,495 | 50,800 |
| 2024/04/01 | 4,835 | 4,870 | 4,705 | 4,740 | 26,900 |
| 2024/03/29 | 4,845 | 4,940 | 4,800 | 4,835 | 18,700 |
| 2024/03/28 | 4,770 | 4,980 | 4,735 | 4,845 | 43,700 |
| 2024/03/27 | 5,250 | 5,250 | 4,910 | 4,910 | 69,500 |
| 2024/03/26 | 5,300 | 5,390 | 5,000 | 5,240 | 86,300 |
| 2024/03/25 | 5,110 | 5,410 | 4,960 | 5,290 | 98,000 |
| 2024/03/22 | 4,790 | 5,140 | 4,680 | 5,070 | 98,400 |
| 2024/03/21 | 4,640 | 4,850 | 4,580 | 4,720 | 77,800 |
| 2024/03/19 | 4,575 | 4,635 | 4,505 | 4,570 | 25,700 |
| 2024/03/18 | 4,545 | 4,750 | 4,540 | 4,620 | 27,300 |
| 2024/03/15 | 4,360 | 4,805 | 4,310 | 4,615 | 81,800 |
| 2024/03/14 | 4,450 | 4,470 | 4,345 | 4,420 | 20,100 |
| 2024/03/13 | 4,575 | 4,610 | 4,375 | 4,460 | 33,500 |
| 2024/03/12 | 4,570 | 4,670 | 4,460 | 4,505 | 31,500 |
| 2024/03/11 | 4,515 | 4,630 | 4,515 | 4,610 | 62,200 |
| 2024/03/08 | 4,750 | 4,815 | 4,650 | 4,650 | 27,200 |
| 2024/03/07 | 4,960 | 5,030 | 4,740 | 4,770 | 34,500 |
| 2024/03/06 | 4,730 | 5,030 | 4,505 | 4,890 | 72,900 |
| 2024/03/05 | 4,980 | 4,980 | 4,800 | 4,800 | 49,300 |
| 2024/03/04 | 5,060 | 5,160 | 4,865 | 4,980 | 63,200 |
| 2024/03/01 | 5,220 | 5,260 | 5,060 | 5,070 | 36,100 |
| 2024/02/29 | 5,200 | 5,350 | 5,060 | 5,240 | 42,900 |
| 2024/02/28 | 5,400 | 5,470 | 5,170 | 5,240 | 43,100 |
| 2024/02/27 | 5,470 | 5,550 | 5,230 | 5,420 | 54,300 |
| 2024/02/26 | 5,180 | 5,450 | 5,110 | 5,370 | 71,700 |
| 2024/02/22 | 5,330 | 5,380 | 5,010 | 5,120 | 73,700 |
| 2024/02/21 | 5,670 | 5,700 | 5,170 | 5,230 | 135,000 |
| 2024/02/20 | 6,260 | 6,290 | 5,720 | 5,770 | 102,000 |
| 2024/02/19 | 5,660 | 6,170 | 5,580 | 6,060 | 124,500 |
| 2024/02/16 | 5,430 | 5,630 | 5,280 | 5,590 | 93,400 |
| 2024/02/15 | 5,230 | 5,680 | 4,940 | 5,430 | 156,200 |
| 2024/02/14 | 5,130 | 5,970 | 5,070 | 5,930 | 162,400 |
| 2024/02/13 | 5,800 | 5,900 | 5,130 | 5,230 | 284,600 |
| 2024/02/09 | 6,590 | 6,600 | 6,020 | 6,130 | 101,100 |
| 2024/02/08 | 6,680 | 6,760 | 6,550 | 6,570 | 41,500 |
| 2024/02/07 | 6,800 | 6,870 | 6,630 | 6,660 | 61,700 |
| 2024/02/06 | 6,590 | 6,850 | 6,510 | 6,600 | 83,800 |
| 2024/02/05 | 6,550 | 6,740 | 6,380 | 6,740 | 115,100 |
| 2024/02/02 | 6,180 | 6,480 | 6,120 | 6,350 | 97,300 |
| 2024/02/01 | 6,050 | 6,190 | 5,970 | 6,060 | 63,600 |
| 2024/01/31 | 5,820 | 6,170 | 5,750 | 6,170 | 83,300 |
| 2024/01/30 | 5,710 | 5,880 | 5,710 | 5,810 | 31,800 |
| 2024/01/29 | 5,960 | 6,030 | 5,690 | 5,690 | 72,400 |
| 2024/01/26 | 5,820 | 5,930 | 5,690 | 5,860 | 65,500 |
| 2024/01/25 | 5,900 | 6,040 | 5,810 | 5,860 | 65,300 |
| 2024/01/24 | 5,670 | 6,020 | 5,620 | 6,000 | 144,000 |
| 2024/01/23 | 5,470 | 5,690 | 5,380 | 5,620 | 106,500 |
| 2024/01/22 | 5,280 | 5,510 | 5,260 | 5,380 | 54,900 |
| 2024/01/19 | 5,390 | 5,390 | 5,150 | 5,280 | 36,000 |
| 2024/01/18 | 5,220 | 5,430 | 5,220 | 5,290 | 30,800 |
| 2024/01/17 | 5,420 | 5,520 | 5,150 | 5,250 | 101,200 |
| 2024/01/16 | 5,270 | 5,770 | 5,250 | 5,520 | 216,400 |
| 2024/01/15 | 4,975 | 5,260 | 4,970 | 5,260 | 82,600 |
| 2024/01/12 | 4,935 | 5,050 | 4,875 | 4,950 | 29,900 |
| 2024/01/11 | 4,830 | 5,030 | 4,800 | 4,975 | 46,100 |
| 2024/01/10 | 4,815 | 4,950 | 4,785 | 4,790 | 30,000 |
| 2024/01/09 | 4,760 | 4,985 | 4,760 | 4,855 | 57,200 |
| 2024/01/05 | 5,180 | 5,190 | 4,735 | 4,765 | 110,400 |
| 2024/01/04 | 5,080 | 5,210 | 5,050 | 5,060 | 40,500 |
| 2023/12/29 | 5,080 | 5,240 | 5,010 | 5,150 | 68,700 |
| 2023/12/28 | 5,400 | 5,440 | 5,150 | 5,170 | 112,500 |
| 2023/12/27 | 4,960 | 5,300 | 4,900 | 5,300 | 172,900 |
| 2023/12/26 | 5,010 | 5,240 | 4,935 | 4,965 | 98,000 |
| 2023/12/25 | 5,200 | 5,270 | 4,885 | 5,110 | 155,800 |
| 2023/12/22 | 4,495 | 4,940 | 4,460 | 4,890 | 232,000 |
| 2023/12/21 | 4,260 | 4,465 | 4,240 | 4,460 | 69,900 |
| 2023/12/20 | 4,300 | 4,515 | 4,245 | 4,345 | 140,700 |
| 2023/12/19 | 4,255 | 4,330 | 4,180 | 4,210 | 64,900 |
| 2023/12/18 | 4,080 | 4,300 | 4,070 | 4,265 | 86,000 |
| 2023/12/15 | 4,045 | 4,260 | 3,960 | 4,100 | 121,600 |
| 2023/12/14 | 3,980 | 4,040 | 3,830 | 4,000 | 90,000 |
| 2023/12/13 | 3,665 | 3,930 | 3,615 | 3,920 | 83,400 |
| 2023/12/12 | 3,950 | 3,950 | 3,625 | 3,665 | 133,700 |