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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/08 | 4,910 | 4,930 | 4,855 | 4,910 | 39,800 |
| 2025/08/07 | 4,910 | 4,940 | 4,835 | 4,910 | 30,500 |
| 2025/08/06 | 4,900 | 4,980 | 4,885 | 4,910 | 47,000 |
| 2025/08/05 | 4,960 | 4,990 | 4,835 | 4,905 | 38,900 |
| 2025/08/04 | 4,865 | 4,970 | 4,830 | 4,910 | 30,800 |
| 2025/08/01 | 4,845 | 4,970 | 4,830 | 4,950 | 16,500 |
| 2025/07/31 | 4,800 | 4,930 | 4,795 | 4,870 | 23,900 |
| 2025/07/30 | 4,750 | 4,840 | 4,750 | 4,815 | 14,000 |
| 2025/07/29 | 4,870 | 4,870 | 4,700 | 4,775 | 25,900 |
| 2025/07/28 | 4,950 | 4,975 | 4,840 | 4,840 | 20,700 |
| 2025/07/25 | 4,920 | 4,955 | 4,880 | 4,880 | 23,900 |
| 2025/07/24 | 5,000 | 5,040 | 4,920 | 4,955 | 61,300 |
| 2025/07/23 | 4,660 | 4,970 | 4,645 | 4,970 | 79,900 |
| 2025/07/22 | 4,635 | 4,700 | 4,600 | 4,620 | 21,400 |
| 2025/07/18 | 4,655 | 4,660 | 4,550 | 4,570 | 20,900 |
| 2025/07/17 | 4,525 | 4,680 | 4,525 | 4,650 | 16,400 |
| 2025/07/16 | 4,550 | 4,665 | 4,525 | 4,575 | 24,400 |
| 2025/07/15 | 4,670 | 4,670 | 4,575 | 4,610 | 38,900 |
| 2025/07/14 | 4,720 | 4,795 | 4,670 | 4,670 | 29,200 |
| 2025/07/11 | 5,010 | 5,070 | 4,660 | 4,720 | 96,500 |
| 2025/07/10 | 4,990 | 4,990 | 4,820 | 4,950 | 50,100 |
| 2025/07/09 | 4,755 | 4,855 | 4,705 | 4,850 | 40,100 |
| 2025/07/08 | 4,630 | 4,820 | 4,610 | 4,695 | 64,200 |
| 2025/07/07 | 4,705 | 4,855 | 4,650 | 4,690 | 43,000 |
| 2025/07/04 | 4,750 | 4,820 | 4,660 | 4,690 | 58,700 |
| 2025/07/03 | 5,040 | 5,040 | 4,510 | 4,710 | 237,900 |
| 2025/07/02 | 4,885 | 5,060 | 4,800 | 4,975 | 96,700 |
| 2025/07/01 | 5,180 | 5,190 | 5,000 | 5,000 | 89,800 |
| 2025/06/30 | 5,400 | 5,450 | 5,130 | 5,180 | 120,900 |
| 2025/06/27 | 5,970 | 5,970 | 5,350 | 5,370 | 293,400 |
| 2025/06/26 | 6,060 | 6,200 | 5,970 | 6,040 | 90,400 |
| 2025/06/25 | 6,030 | 6,300 | 5,970 | 6,040 | 73,800 |
| 2025/06/24 | 6,100 | 6,160 | 5,960 | 6,020 | 49,500 |
| 2025/06/23 | 6,000 | 6,100 | 5,870 | 6,030 | 47,200 |
| 2025/06/20 | 6,160 | 6,220 | 5,990 | 6,070 | 62,500 |
| 2025/06/19 | 5,880 | 6,350 | 5,850 | 6,080 | 164,000 |
| 2025/06/18 | 5,950 | 6,040 | 5,780 | 5,800 | 58,700 |
| 2025/06/17 | 5,690 | 6,010 | 5,590 | 5,970 | 99,600 |
| 2025/06/16 | 5,490 | 5,620 | 5,460 | 5,610 | 60,700 |
| 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 |