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

クラシル(299A)の株価時系列情報

クラシル(299A)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
2026/06/16 956 979 947 969 183,200
2026/06/15 962 968 940 942 192,500
2026/06/12 940 963 911 959 792,100
2026/06/11 995 995 928 940 377,500
2026/06/10 1,008 1,008 976 993 161,100
2026/06/09 1,014 1,018 993 997 140,700
2026/06/08 1,020 1,050 989 999 250,500
2026/06/05 979 1,023 979 1,010 209,400
2026/06/04 975 996 960 968 241,000
2026/06/03 1,000 1,018 971 972 509,300
2026/06/02 960 1,025 951 1,016 407,200
2026/06/01 1,010 1,026 955 975 746,900
2026/05/29 1,060 1,090 1,059 1,060 157,100
2026/05/28 1,046 1,067 1,023 1,045 230,600
2026/05/27 1,017 1,052 1,002 1,045 253,800
2026/05/26 1,048 1,056 1,007 1,030 350,200
2026/05/25 1,089 1,092 1,030 1,049 329,700
2026/05/22 1,090 1,093 1,047 1,090 257,700
2026/05/21 1,088 1,104 1,083 1,087 206,900
2026/05/20 1,151 1,151 1,072 1,098 279,600
2026/05/19 1,125 1,158 1,120 1,145 263,200
2026/05/18 1,132 1,132 1,082 1,114 273,800
2026/05/15 1,091 1,131 1,080 1,104 351,400
2026/05/14 1,145 1,145 1,062 1,083 575,400
2026/05/13 1,101 1,205 1,100 1,179 600,300
2026/05/12 1,128 1,155 1,090 1,091 504,100
2026/05/11 1,079 1,165 1,068 1,129 1,128,500
2026/05/08 983 1,064 973 1,042 1,033,100
2026/05/07 921 982 920 938 1,437,800
2026/05/01 1,046 1,051 1,011 1,023 842,300
2026/04/30 976 1,052 953 1,047 861,100
2026/04/28 946 966 933 964 296,100
2026/04/27 911 927 905 925 189,800
2026/04/24 911 919 902 914 144,600
2026/04/23 932 932 910 914 215,700
2026/04/22 944 944 918 937 182,500
2026/04/21 945 953 935 944 137,200
2026/04/20 954 956 938 940 122,500
2026/04/17 956 968 945 946 83,400
2026/04/16 958 981 956 957 181,600
2026/04/15 941 957 939 950 157,600
2026/04/14 940 952 930 935 192,900
2026/04/13 940 940 914 934 235,900
2026/04/10 960 962 937 937 251,800
2026/04/09 985 986 956 964 214,500
2026/04/08 980 999 967 999 153,300
2026/04/07 957 979 957 979 88,400
2026/04/06 952 959 945 957 97,300
2026/04/03 947 966 947 950 78,500
2026/03/27 960 978 955 971 78,100
2026/03/26 988 988 947 951 111,200
2026/03/25 951 987 947 985 164,200
2026/03/24 948 955 940 953 149,100
2026/03/23 945 945 911 923 348,100
2026/03/19 970 979 954 957 169,200
2026/03/18 983 989 967 985 141,400
2026/03/17 995 999 979 981 73,500
2026/03/16 997 1,003 980 985 135,100
2026/03/13 972 1,005 969 998 212,100
2026/03/12 1,021 1,028 976 985 295,200
2026/03/11 1,072 1,074 1,035 1,040 212,200
2026/03/10 1,067 1,082 1,035 1,076 174,600
2026/03/09 1,017 1,052 1,006 1,043 310,900
2026/03/06 989 1,074 983 1,069 396,600
2026/03/05 987 1,013 980 994 177,000
2026/03/04 975 980 947 957 889,900
2026/03/03 1,001 1,007 990 993 232,400
2026/03/02 1,030 1,031 991 999 316,300
2026/02/27 1,017 1,049 1,012 1,040 315,300
2026/02/26 984 1,016 984 1,003 234,800
2026/02/25 992 1,007 980 984 293,100
2026/02/24 1,039 1,049 975 991 442,000
2026/02/20 1,092 1,094 1,017 1,024 354,800
2026/02/19 1,055 1,075 1,022 1,068 351,000
2026/02/18 983 1,023 978 1,013 293,400
2026/02/17 1,010 1,014 982 990 171,500
2026/02/16 1,010 1,010 988 1,005 750,400
2026/02/13 998 1,015 980 995 331,000
2026/02/12 1,043 1,043 991 1,003 530,700
2026/02/10 1,062 1,089 1,053 1,057 187,100
2026/02/09 1,051 1,074 1,028 1,064 339,000
2026/02/06 1,015 1,037 991 1,035 488,200
2026/02/05 1,038 1,038 998 1,022 1,241,100
2026/02/04 1,156 1,156 1,040 1,045 1,483,000
2026/02/03 1,137 1,154 1,119 1,126 347,400
2026/02/02 1,097 1,129 1,087 1,121 409,900
2026/01/30 1,088 1,109 1,078 1,102 672,500
2026/01/29 1,147 1,148 1,098 1,104 385,800
2026/01/28 1,150 1,169 1,130 1,169 198,500
2026/01/27 1,179 1,186 1,139 1,150 239,900
2026/01/26 1,193 1,193 1,162 1,175 143,100
2026/01/23 1,171 1,217 1,152 1,191 198,600
2026/01/22 1,225 1,231 1,165 1,170 430,300
2026/01/21 1,237 1,289 1,232 1,241 634,100
2026/01/20 1,161 1,270 1,149 1,222 893,100
2026/01/19 1,163 1,163 1,118 1,128 297,600
2026/01/16 1,160 1,190 1,136 1,165 647,900
2026/01/15 1,130 1,168 1,125 1,161 177,700
2026/01/14 1,169 1,180 1,124 1,137 264,100
2026/01/13 1,207 1,211 1,165 1,165 177,300
2026/01/09 1,201 1,212 1,180 1,196 131,700
2026/01/08 1,183 1,209 1,178 1,197 147,800
2026/01/07 1,167 1,184 1,151 1,166 155,200
2026/01/06 1,148 1,191 1,148 1,173 256,800
2026/01/05 1,180 1,184 1,145 1,145 236,700
2025/12/30 1,214 1,214 1,170 1,173 210,400
2025/12/29 1,259 1,293 1,198 1,198 375,000
2025/12/26 1,207 1,255 1,193 1,241 383,500
2025/12/25 1,188 1,188 1,151 1,177 364,700
2025/12/24 1,164 1,184 1,159 1,168 290,600
2025/12/23 1,195 1,229 1,177 1,188 314,800
2025/12/22 1,233 1,244 1,192 1,217 478,300
2025/12/19 1,178 1,247 1,178 1,205 604,700
2025/12/18 1,188 1,199 1,158 1,159 411,200
2025/12/17 1,150 1,199 1,135 1,188 1,025,800
2025/12/16 1,192 1,206 1,157 1,157 133,300
2025/12/15 1,189 1,225 1,178 1,222 214,000
2025/12/12 1,170 1,189 1,141 1,159 809,800
2025/12/11 1,236 1,245 1,181 1,185 278,800
2025/12/10 1,220 1,258 1,204 1,253 311,500
2025/12/09 1,199 1,226 1,199 1,215 509,100
2025/12/08 1,202 1,223 1,196 1,212 181,200
2025/12/05 1,252 1,267 1,219 1,224 180,200
2025/12/04 1,249 1,300 1,248 1,282 368,600
2025/12/03 1,283 1,297 1,221 1,238 199,600
2025/12/02 1,341 1,347 1,281 1,281 205,100
2025/12/01 1,320 1,370 1,317 1,345 241,700
2025/11/28 1,325 1,352 1,311 1,319 130,700
2025/11/27 1,313 1,332 1,306 1,312 146,900
2025/11/26 1,322 1,352 1,310 1,312 159,500
2025/11/25 1,403 1,405 1,316 1,336 242,000
2025/11/21 1,378 1,420 1,342 1,420 247,800
2025/11/20 1,316 1,355 1,307 1,322 109,400
2025/11/19 1,384 1,409 1,342 1,346 176,300
2025/11/18 1,380 1,395 1,349 1,380 136,500
2025/11/17 1,388 1,391 1,335 1,380 223,500
2025/11/14 1,366 1,473 1,366 1,428 596,300
2025/11/13 1,275 1,282 1,249 1,259 184,200
2025/11/12 1,290 1,295 1,252 1,276 406,100
2025/11/11 1,301 1,326 1,286 1,293 104,300
2025/11/10 1,300 1,332 1,278 1,331 175,600
2025/11/07 1,275 1,338 1,261 1,305 845,200
2025/11/06 1,352 1,382 1,252 1,258 588,000
2025/11/05 1,350 1,416 1,282 1,399 853,900
2025/11/04 1,415 1,415 1,307 1,355 651,000
2025/10/31 1,377 1,428 1,365 1,412 920,900
2025/10/30 1,371 1,388 1,350 1,377 201,900
2025/10/29 1,448 1,450 1,388 1,389 217,600
2025/10/28 1,452 1,479 1,429 1,448 204,100
2025/10/27 1,416 1,491 1,412 1,462 184,200
2025/10/24 1,432 1,432 1,395 1,425 151,000
2025/10/23 1,429 1,460 1,416 1,432 157,500
2025/10/22 1,500 1,508 1,442 1,442 291,800
2025/10/21 1,482 1,544 1,458 1,535 384,400
2025/10/20 1,445 1,465 1,436 1,465 175,100
2025/10/17 1,413 1,446 1,404 1,428 127,100
2025/10/16 1,450 1,467 1,398 1,419 158,200
2025/10/15 1,449 1,512 1,433 1,441 182,400
2025/10/14 1,439 1,485 1,426 1,479 423,800
2025/10/10 1,480 1,484 1,435 1,448 156,100
2025/10/09 1,530 1,572 1,472 1,480 327,900
2025/10/08 1,610 1,627 1,562 1,568 149,100
2025/10/07 1,660 1,669 1,549 1,550 452,000
2025/10/06 1,697 1,719 1,675 1,686 121,700
2025/10/03 1,662 1,734 1,652 1,688 135,500
2025/10/02 1,732 1,747 1,681 1,702 103,600
2025/10/01 1,772 1,800 1,720 1,732 193,300
2025/09/30 1,790 1,834 1,771 1,799 159,700
2025/09/29 1,789 1,840 1,780 1,806 161,100
2025/09/26 1,773 1,838 1,773 1,802 130,700
2025/09/25 1,822 1,822 1,752 1,752 158,900
2025/09/24 1,815 1,892 1,800 1,831 212,200
2025/09/22 1,757 1,824 1,757 1,815 145,800
2025/09/19 1,782 1,797 1,733 1,742 128,100
2025/09/18 1,782 1,805 1,751 1,791 178,400
2025/09/17 1,715 1,832 1,712 1,820 224,500
2025/09/16 1,717 1,757 1,674 1,712 134,300
2025/09/12 1,735 1,735 1,676 1,717 186,100
2025/09/11 1,715 1,738 1,685 1,714 149,000
2025/09/10 1,733 1,760 1,695 1,721 201,000
2025/09/09 1,765 1,800 1,751 1,759 193,700
2025/09/08 1,781 1,789 1,722 1,734 205,600
2025/09/05 1,788 1,799 1,761 1,783 239,500
2025/09/04 1,830 1,830 1,766 1,811 272,900
2025/09/03 1,857 1,872 1,818 1,838 247,800
2025/09/02 1,933 1,963 1,871 1,883 220,600
2025/09/01 1,954 2,041 1,936 1,945 161,700
2025/08/29 1,992 2,018 1,943 1,943 94,400
2025/08/28 2,034 2,035 1,940 1,990 147,200
2025/08/27 1,984 2,020 1,966 2,005 132,000
2025/08/26 1,927 1,992 1,920 1,986 134,900
2025/08/25 1,948 1,950 1,911 1,934 115,300
2025/08/22 1,963 1,995 1,945 1,948 145,900
2025/08/21 1,962 1,991 1,915 1,953 201,400
2025/08/20 2,010 2,015 1,949 1,954 177,800
2025/08/19 2,082 2,082 1,992 2,004 235,300
2025/08/18 2,022 2,099 2,006 2,095 194,800
2025/08/15 1,965 2,020 1,942 2,004 218,000
2025/08/14 2,014 2,042 1,984 2,010 200,100
2025/08/13 2,077 2,108 2,044 2,064 159,200

このページの先頭へ