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 |
|---|---|---|---|---|---|
| 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 |
| 2023/12/11 | 4,130 | 4,230 | 3,900 | 3,910 | 80,000 |
| 2023/12/08 | 4,050 | 4,190 | 4,005 | 4,060 | 50,900 |
| 2023/12/07 | 4,065 | 4,100 | 4,000 | 4,085 | 32,700 |
| 2023/12/06 | 4,120 | 4,190 | 3,990 | 4,105 | 77,300 |
| 2023/12/05 | 4,010 | 4,200 | 3,960 | 4,060 | 141,000 |
| 2023/12/04 | 3,915 | 4,110 | 3,895 | 4,010 | 140,500 |
| 2023/12/01 | 4,030 | 4,350 | 3,810 | 3,845 | 281,500 |
| 2023/11/30 | 3,835 | 4,085 | 3,705 | 3,960 | 282,500 |
| 2023/11/29 | 4,020 | 4,170 | 3,840 | 3,865 | 327,300 |
| 2023/11/28 | 4,525 | 5,270 | 4,145 | 4,230 | 830,400 |
| 2023/11/27 | 4,090 | 4,730 | 4,080 | 4,730 | 690,000 |
| 2023/11/24 | 3,605 | 4,040 | 3,595 | 4,030 | 359,400 |
| 2023/11/22 | 3,555 | 3,765 | 3,415 | 3,600 | 203,300 |
| 2023/11/21 | 3,490 | 3,570 | 3,325 | 3,485 | 281,200 |
| 2023/11/20 | 3,120 | 3,420 | 2,998 | 3,395 | 249,200 |
| 2023/11/17 | 3,115 | 3,255 | 2,996 | 3,050 | 180,100 |
| 2023/11/16 | 2,885 | 3,340 | 2,875 | 3,160 | 291,100 |
| 2023/11/15 | 2,679 | 2,984 | 2,636 | 2,874 | 167,000 |
| 2023/11/14 | 3,030 | 3,040 | 2,956 | 2,979 | 116,600 |
| 2023/11/13 | 3,110 | 3,120 | 3,025 | 3,030 | 39,800 |
| 2023/11/10 | 3,140 | 3,140 | 2,990 | 3,070 | 68,100 |
| 2023/11/09 | 3,130 | 3,145 | 3,005 | 3,130 | 47,400 |
| 2023/11/08 | 3,230 | 3,335 | 3,105 | 3,105 | 77,500 |
| 2023/11/07 | 3,320 | 3,320 | 3,140 | 3,200 | 82,600 |
| 2023/11/06 | 3,240 | 3,385 | 3,160 | 3,325 | 103,000 |
| 2023/11/02 | 2,997 | 3,155 | 2,977 | 3,100 | 67,400 |
| 2023/11/01 | 3,070 | 3,080 | 2,962 | 2,973 | 39,900 |
| 2023/10/31 | 3,005 | 3,055 | 2,861 | 3,040 | 87,000 |
| 2023/10/30 | 3,030 | 3,080 | 2,990 | 3,040 | 35,000 |
| 2023/10/27 | 3,015 | 3,070 | 2,920 | 3,040 | 60,900 |
| 2023/10/26 | 3,075 | 3,115 | 3,000 | 3,010 | 51,900 |
| 2023/10/25 | 3,270 | 3,280 | 3,130 | 3,145 | 36,500 |
| 2023/10/24 | 3,100 | 3,225 | 2,991 | 3,225 | 69,700 |
| 2023/10/23 | 3,155 | 3,220 | 3,060 | 3,060 | 51,000 |
| 2023/10/20 | 3,170 | 3,250 | 3,110 | 3,195 | 54,200 |
| 2023/10/19 | 3,220 | 3,275 | 3,135 | 3,200 | 64,400 |
| 2023/10/18 | 3,095 | 3,250 | 3,025 | 3,225 | 50,100 |
| 2023/10/17 | 3,140 | 3,210 | 3,045 | 3,110 | 41,700 |
| 2023/10/16 | 3,005 | 3,125 | 2,972 | 3,075 | 77,300 |
| 2023/10/13 | 3,200 | 3,220 | 3,030 | 3,070 | 88,400 |
| 2023/10/12 | 3,240 | 3,255 | 3,165 | 3,255 | 49,800 |
| 2023/10/11 | 3,350 | 3,380 | 3,210 | 3,240 | 47,100 |
| 2023/10/10 | 3,300 | 3,365 | 3,235 | 3,365 | 57,000 |
| 2023/10/06 | 3,390 | 3,400 | 3,105 | 3,230 | 120,400 |
| 2023/10/05 | 3,370 | 3,460 | 3,275 | 3,410 | 75,100 |
| 2023/10/04 | 3,320 | 3,415 | 3,280 | 3,330 | 89,400 |
| 2023/10/03 | 3,470 | 3,530 | 3,325 | 3,415 | 82,300 |
| 2023/10/02 | 3,635 | 3,680 | 3,500 | 3,510 | 77,500 |
| 2023/09/29 | 3,745 | 3,810 | 3,610 | 3,680 | 49,000 |
| 2023/09/28 | 3,740 | 3,740 | 3,580 | 3,650 | 80,500 |
| 2023/09/27 | 3,630 | 3,810 | 3,630 | 3,755 | 52,600 |
| 2023/09/26 | 3,850 | 3,880 | 3,690 | 3,695 | 87,600 |
| 2023/09/25 | 3,830 | 4,010 | 3,830 | 3,895 | 85,000 |
| 2023/09/22 | 3,630 | 4,080 | 3,630 | 3,900 | 292,300 |
| 2023/09/21 | 3,760 | 3,825 | 3,575 | 3,600 | 194,900 |
| 2023/09/20 | 4,340 | 4,375 | 3,910 | 3,920 | 291,500 |
| 2023/09/19 | 4,055 | 4,410 | 4,015 | 4,355 | 175,800 |
| 2023/09/15 | 4,130 | 4,350 | 4,010 | 4,050 | 229,500 |
| 2023/09/14 | 4,010 | 4,160 | 3,975 | 3,990 | 108,500 |
| 2023/09/13 | 4,140 | 4,165 | 3,945 | 4,005 | 202,400 |
| 2023/09/12 | 4,155 | 4,365 | 4,065 | 4,305 | 224,900 |
| 2023/09/11 | 4,765 | 4,820 | 4,190 | 4,205 | 299,700 |
| 2023/09/08 | 5,000 | 5,010 | 4,755 | 4,870 | 228,100 |
| 2023/09/07 | 5,650 | 5,730 | 5,090 | 5,110 | 250,300 |
| 2023/09/06 | 6,040 | 6,090 | 5,810 | 5,820 | 68,700 |
| 2023/09/05 | 6,170 | 6,380 | 6,070 | 6,100 | 58,500 |
| 2023/09/04 | 6,390 | 6,490 | 6,120 | 6,120 | 93,700 |
| 2023/09/01 | 5,890 | 6,070 | 5,660 | 5,990 | 98,300 |
| 2023/08/31 | 6,190 | 6,200 | 5,870 | 5,890 | 131,900 |
| 2023/08/30 | 6,550 | 6,590 | 6,280 | 6,290 | 52,000 |
| 2023/08/29 | 6,400 | 6,520 | 6,270 | 6,470 | 46,000 |
| 2023/08/28 | 6,450 | 6,650 | 6,220 | 6,300 | 56,300 |
| 2023/08/25 | 6,580 | 6,650 | 6,230 | 6,350 | 102,000 |
| 2023/08/24 | 7,090 | 7,100 | 6,700 | 6,710 | 74,500 |
| 2023/08/23 | 6,920 | 7,170 | 6,710 | 7,000 | 56,400 |
| 2023/08/22 | 7,170 | 7,410 | 6,800 | 6,920 | 105,400 |
| 2023/08/21 | 7,070 | 7,100 | 6,820 | 6,820 | 80,500 |
| 2023/08/18 | 7,500 | 7,530 | 7,030 | 7,200 | 127,100 |
| 2023/08/17 | 7,500 | 7,810 | 7,400 | 7,630 | 63,900 |
| 2023/08/16 | 8,200 | 8,200 | 7,400 | 7,510 | 183,900 |
| 2023/08/15 | 8,380 | 9,070 | 8,250 | 8,300 | 337,000 |
| 2023/08/14 | 7,860 | 7,950 | 7,650 | 7,840 | 66,000 |
| 2023/08/10 | 7,900 | 8,020 | 7,670 | 8,000 | 43,400 |
| 2023/08/09 | 7,890 | 8,300 | 7,890 | 7,900 | 91,600 |
| 2023/08/08 | 8,080 | 8,130 | 7,840 | 7,950 | 42,800 |
| 2023/08/07 | 7,960 | 8,010 | 7,650 | 7,960 | 39,700 |
| 2023/08/04 | 8,190 | 8,460 | 7,880 | 8,030 | 76,200 |
| 2023/08/03 | 8,220 | 8,450 | 8,190 | 8,230 | 44,800 |
| 2023/08/02 | 8,190 | 8,370 | 8,120 | 8,370 | 66,100 |
| 2023/08/01 | 7,950 | 8,280 | 7,820 | 8,190 | 94,100 |
| 2023/07/31 | 7,450 | 7,930 | 7,380 | 7,920 | 79,900 |
| 2023/07/28 | 7,360 | 7,490 | 7,060 | 7,330 | 47,900 |
| 2023/07/27 | 7,230 | 7,470 | 7,180 | 7,450 | 36,200 |
| 2023/07/26 | 7,200 | 7,300 | 7,070 | 7,230 | 18,000 |
| 2023/07/25 | 7,220 | 7,270 | 7,050 | 7,220 | 27,800 |
| 2023/07/24 | 6,820 | 7,370 | 6,800 | 7,220 | 101,000 |
| 2023/07/21 | 7,430 | 7,430 | 6,900 | 6,920 | 126,500 |
| 2023/07/20 | 7,680 | 7,800 | 7,510 | 7,510 | 57,200 |
| 2023/07/19 | 7,750 | 7,810 | 7,560 | 7,700 | 44,600 |
| 2023/07/18 | 7,560 | 7,830 | 7,430 | 7,740 | 72,100 |
| 2023/07/14 | 7,810 | 7,900 | 7,600 | 7,710 | 61,600 |
| 2023/07/13 | 8,060 | 8,240 | 7,730 | 7,810 | 111,100 |
| 2023/07/12 | 8,300 | 8,510 | 7,940 | 8,060 | 135,500 |
| 2023/07/11 | 7,780 | 8,270 | 7,520 | 8,120 | 251,100 |
| 2023/07/10 | 7,920 | 8,090 | 7,590 | 7,720 | 88,900 |
| 2023/07/07 | 7,630 | 8,050 | 7,260 | 7,870 | 173,200 |
| 2023/07/06 | 8,350 | 8,480 | 7,520 | 7,670 | 253,500 |
| 2023/07/05 | 8,250 | 8,610 | 8,030 | 8,600 | 121,100 |
| 2023/07/04 | 8,500 | 8,550 | 8,050 | 8,250 | 134,600 |
| 2023/07/03 | 8,780 | 8,940 | 8,400 | 8,430 | 238,100 |
| 2023/06/30 | 7,830 | 8,990 | 7,830 | 8,720 | 412,200 |
| 2023/06/29 | 7,990 | 8,120 | 7,570 | 7,800 | 208,800 |
| 2023/06/28 | 7,440 | 8,050 | 7,250 | 7,850 | 349,100 |
| 2023/06/27 | 6,850 | 7,320 | 6,750 | 7,320 | 119,700 |
| 2023/06/26 | 7,260 | 7,340 | 6,650 | 6,950 | 212,300 |
| 2023/06/23 | 7,450 | 7,840 | 7,030 | 7,390 | 367,400 |
| 2023/06/22 | 6,530 | 7,450 | 6,510 | 7,220 | 370,200 |
| 2023/06/21 | 6,690 | 6,720 | 6,480 | 6,610 | 104,300 |
| 2023/06/20 | 6,820 | 7,170 | 6,660 | 6,770 | 199,000 |
| 2023/06/19 | 6,470 | 6,960 | 6,380 | 6,820 | 206,100 |
| 2023/06/16 | 5,690 | 6,470 | 5,690 | 6,410 | 189,600 |
| 2023/06/15 | 6,110 | 6,250 | 5,670 | 5,780 | 169,800 |
| 2023/06/14 | 6,030 | 6,220 | 5,900 | 6,050 | 132,400 |
| 2023/06/13 | 6,520 | 6,600 | 6,210 | 6,310 | 174,800 |
| 2023/06/12 | 6,720 | 6,930 | 6,440 | 6,700 | 253,200 |
| 2023/06/09 | 5,590 | 6,970 | 5,570 | 6,420 | 646,100 |
| 2023/06/08 | 7,220 | 7,250 | 5,990 | 5,990 | 376,700 |
| 2023/06/07 | 7,400 | 7,500 | 6,950 | 7,490 | 263,000 |
| 2023/06/06 | 6,630 | 6,890 | 6,390 | 6,870 | 194,600 |
| 2023/06/05 | 6,020 | 6,820 | 6,000 | 6,610 | 274,100 |
| 2023/06/02 | 5,870 | 5,960 | 5,580 | 5,850 | 165,000 |
| 2023/06/01 | 5,300 | 5,790 | 5,260 | 5,690 | 150,600 |
| 2023/05/31 | 5,290 | 5,500 | 5,150 | 5,230 | 133,900 |
| 2023/05/30 | 5,080 | 5,320 | 4,900 | 5,300 | 137,000 |
| 2023/05/29 | 4,655 | 5,140 | 4,605 | 4,945 | 178,600 |
| 2023/05/26 | 4,740 | 4,895 | 4,580 | 4,605 | 136,300 |
| 2023/05/25 | 4,560 | 4,685 | 4,480 | 4,675 | 77,100 |
| 2023/05/24 | 4,460 | 4,705 | 4,455 | 4,575 | 99,200 |
| 2023/05/23 | 4,565 | 4,660 | 4,395 | 4,530 | 134,800 |
| 2023/05/22 | 4,095 | 4,650 | 4,095 | 4,550 | 170,300 |
| 2023/05/19 | 3,955 | 4,135 | 3,950 | 4,125 | 56,600 |
| 2023/05/18 | 4,160 | 4,250 | 3,920 | 4,000 | 94,400 |
| 2023/05/17 | 4,430 | 4,575 | 4,120 | 4,120 | 272,500 |
| 2023/05/16 | 3,800 | 4,360 | 3,800 | 4,360 | 383,000 |
| 2023/05/15 | 3,680 | 3,700 | 3,540 | 3,660 | 85,400 |
| 2023/05/12 | 3,490 | 3,540 | 3,400 | 3,510 | 31,700 |
| 2023/05/11 | 3,705 | 3,705 | 3,540 | 3,540 | 30,300 |
| 2023/05/10 | 3,760 | 3,760 | 3,635 | 3,635 | 33,100 |
| 2023/05/09 | 3,740 | 3,770 | 3,660 | 3,725 | 49,500 |
| 2023/05/08 | 3,640 | 3,740 | 3,595 | 3,715 | 51,900 |
| 2023/05/02 | 3,565 | 3,575 | 3,460 | 3,550 | 26,700 |
| 2023/05/01 | 3,480 | 3,595 | 3,460 | 3,565 | 63,800 |
| 2023/04/28 | 3,500 | 3,525 | 3,385 | 3,410 | 43,500 |
| 2023/04/27 | 3,345 | 3,515 | 3,345 | 3,485 | 48,500 |
| 2023/04/26 | 3,420 | 3,455 | 3,315 | 3,330 | 53,700 |
| 2023/04/25 | 3,410 | 3,495 | 3,365 | 3,490 | 40,000 |
| 2023/04/24 | 3,420 | 3,475 | 3,310 | 3,410 | 63,800 |
| 2023/04/21 | 3,720 | 3,725 | 3,455 | 3,455 | 106,100 |
| 2023/04/20 | 3,600 | 3,705 | 3,510 | 3,680 | 61,600 |
| 2023/04/19 | 3,600 | 3,725 | 3,555 | 3,580 | 78,200 |
| 2023/04/18 | 3,480 | 3,635 | 3,480 | 3,555 | 48,700 |
| 2023/04/17 | 3,620 | 3,620 | 3,435 | 3,485 | 42,600 |
| 2023/04/14 | 3,570 | 3,620 | 3,500 | 3,595 | 51,400 |
| 2023/04/13 | 3,650 | 3,660 | 3,485 | 3,500 | 58,000 |
| 2023/04/12 | 3,850 | 3,850 | 3,610 | 3,620 | 71,000 |
| 2023/04/11 | 3,855 | 3,855 | 3,675 | 3,845 | 54,400 |
| 2023/04/10 | 3,640 | 3,800 | 3,640 | 3,750 | 71,000 |
| 2023/04/07 | 3,665 | 3,665 | 3,475 | 3,580 | 89,800 |
| 2023/04/06 | 3,695 | 3,735 | 3,615 | 3,680 | 57,200 |
| 2023/04/05 | 3,800 | 3,880 | 3,655 | 3,745 | 78,200 |
| 2023/04/04 | 3,905 | 4,020 | 3,825 | 3,840 | 108,400 |
| 2023/04/03 | 4,100 | 4,105 | 3,820 | 3,910 | 152,000 |
| 2023/03/31 | 3,900 | 4,320 | 3,900 | 4,100 | 236,100 |
| 2023/03/30 | 3,700 | 3,905 | 3,620 | 3,755 | 215,800 |
| 2023/03/29 | 3,675 | 3,800 | 3,485 | 3,550 | 144,500 |
| 2023/03/28 | 3,515 | 3,775 | 3,515 | 3,745 | 158,700 |
| 2023/03/27 | 3,270 | 3,600 | 3,230 | 3,515 | 162,000 |
| 2023/03/24 | 3,130 | 3,200 | 3,055 | 3,200 | 93,600 |
| 2023/03/23 | 3,005 | 3,120 | 3,000 | 3,090 | 69,500 |
| 2023/03/22 | 2,970 | 3,070 | 2,969 | 3,005 | 83,100 |
| 2023/03/20 | 2,950 | 3,040 | 2,901 | 2,953 | 84,400 |
| 2023/03/17 | 2,846 | 2,946 | 2,846 | 2,933 | 68,400 |
| 2023/03/16 | 2,720 | 2,850 | 2,715 | 2,829 | 59,500 |
| 2023/03/15 | 2,711 | 2,843 | 2,711 | 2,794 | 43,200 |
| 2023/03/14 | 2,655 | 2,748 | 2,650 | 2,690 | 52,200 |
| 2023/03/13 | 2,666 | 2,740 | 2,599 | 2,705 | 68,500 |
| 2023/03/10 | 2,850 | 2,910 | 2,758 | 2,758 | 71,000 |
| 2023/03/09 | 2,855 | 2,879 | 2,800 | 2,848 | 55,200 |
| 2023/03/08 | 2,920 | 2,920 | 2,835 | 2,855 | 54,400 |
| 2023/03/07 | 2,908 | 2,999 | 2,833 | 2,920 | 74,600 |
| 2023/03/06 | 2,914 | 2,918 | 2,804 | 2,894 | 65,900 |
| 2023/03/03 | 2,963 | 3,000 | 2,855 | 2,899 | 59,500 |
| 2023/03/02 | 2,947 | 3,065 | 2,901 | 2,920 | 66,600 |
| 2023/03/01 | 2,920 | 2,969 | 2,838 | 2,946 | 99,800 |
| 2023/02/28 | 2,752 | 2,899 | 2,752 | 2,880 | 68,200 |
| 2023/02/27 | 2,840 | 2,840 | 2,661 | 2,751 | 86,400 |
| 2023/02/24 | 2,960 | 2,965 | 2,817 | 2,850 | 79,200 |
| 2023/02/22 | 2,930 | 3,030 | 2,861 | 2,910 | 109,900 |
| 2023/02/21 | 2,930 | 3,040 | 2,900 | 2,944 | 122,400 |
| 2023/02/20 | 3,150 | 3,180 | 2,881 | 2,920 | 181,000 |
| 2023/02/17 | 3,200 | 3,725 | 3,060 | 3,115 | 312,100 |
| 2023/02/16 | 2,794 | 3,170 | 2,750 | 3,095 | 187,900 |
| 2023/02/15 | 2,710 | 2,930 | 2,543 | 2,808 | 191,100 |
| 2023/02/14 | 2,949 | 2,949 | 2,680 | 2,794 | 245,000 |
| 2023/02/13 | 2,930 | 3,060 | 2,910 | 3,000 | 173,200 |
| 2023/02/10 | 2,791 | 2,942 | 2,772 | 2,902 | 144,000 |
| 2023/02/09 | 2,711 | 2,830 | 2,696 | 2,802 | 96,500 |
| 2023/02/08 | 2,650 | 2,860 | 2,625 | 2,761 | 174,200 |
| 2023/02/07 | 2,696 | 2,761 | 2,600 | 2,674 | 107,500 |
| 2023/02/06 | 2,620 | 2,705 | 2,571 | 2,646 | 180,900 |
| 2023/02/03 | 2,600 | 2,830 | 2,540 | 2,694 | 400,000 |
| 2023/02/02 | 2,396 | 2,603 | 2,350 | 2,534 | 343,400 |
| 2023/02/01 | 2,200 | 2,359 | 2,140 | 2,346 | 545,400 |
| 2023/01/31 | 2,200 | 2,240 | 2,120 | 2,125 | 74,600 |
| 2023/01/30 | 2,055 | 2,172 | 2,035 | 2,169 | 82,700 |
| 2023/01/27 | 2,068 | 2,068 | 2,000 | 2,055 | 67,400 |
| 2023/01/26 | 2,059 | 2,114 | 2,002 | 2,068 | 80,900 |
| 2023/01/25 | 2,016 | 2,070 | 1,973 | 2,059 | 143,400 |
| 2023/01/24 | 2,098 | 2,119 | 2,050 | 2,055 | 95,000 |
| 2023/01/23 | 2,200 | 2,235 | 2,116 | 2,130 | 83,400 |
| 2023/01/20 | 2,197 | 2,240 | 2,157 | 2,193 | 118,600 |
| 2023/01/19 | 2,190 | 2,334 | 2,131 | 2,247 | 252,600 |
| 2023/01/18 | 2,200 | 2,286 | 2,061 | 2,196 | 189,400 |
| 2023/01/17 | 2,120 | 2,234 | 2,080 | 2,164 | 136,500 |
| 2023/01/16 | 2,235 | 2,235 | 2,025 | 2,124 | 251,000 |
| 2023/01/13 | 2,101 | 2,259 | 2,070 | 2,237 | 150,300 |
| 2023/01/12 | 2,127 | 2,141 | 2,000 | 2,114 | 121,100 |
| 2023/01/11 | 2,058 | 2,166 | 2,043 | 2,108 | 201,700 |
| 2023/01/10 | 1,906 | 2,150 | 1,906 | 2,068 | 384,000 |
| 2023/01/06 | 1,900 | 1,919 | 1,817 | 1,866 | 159,400 |
| 2023/01/05 | 1,831 | 1,899 | 1,810 | 1,888 | 153,700 |
| 2023/01/04 | 1,781 | 1,894 | 1,781 | 1,840 | 159,000 |