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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 2025/08/12 | 2,110 | 2,158 | 2,101 | 2,123 | 169,300 |
| 2025/08/08 | 2,160 | 2,181 | 2,098 | 2,106 | 165,700 |
| 2025/08/07 | 2,200 | 2,228 | 2,140 | 2,147 | 204,900 |
| 2025/08/06 | 2,187 | 2,208 | 2,123 | 2,173 | 304,400 |
| 2025/08/05 | 2,268 | 2,275 | 2,100 | 2,137 | 626,900 |
| 2025/08/04 | 2,250 | 2,285 | 2,250 | 2,285 | 350,500 |
| 2025/08/01 | 1,838 | 1,909 | 1,835 | 1,885 | 374,200 |
| 2025/07/31 | 1,852 | 1,918 | 1,824 | 1,918 | 300,200 |
| 2025/07/30 | 1,806 | 1,839 | 1,790 | 1,831 | 240,800 |
| 2025/07/29 | 1,870 | 1,882 | 1,840 | 1,871 | 149,600 |
| 2025/07/28 | 1,882 | 1,910 | 1,867 | 1,890 | 126,800 |
| 2025/07/25 | 1,929 | 1,929 | 1,872 | 1,897 | 149,500 |
| 2025/07/24 | 1,947 | 1,950 | 1,884 | 1,928 | 214,700 |
| 2025/07/23 | 1,998 | 2,010 | 1,914 | 1,924 | 255,200 |
| 2025/07/22 | 1,900 | 1,941 | 1,854 | 1,921 | 148,500 |
| 2025/07/18 | 1,925 | 1,960 | 1,879 | 1,880 | 158,600 |
| 2025/07/17 | 1,820 | 1,950 | 1,812 | 1,914 | 296,000 |
| 2025/07/16 | 1,781 | 1,833 | 1,756 | 1,827 | 103,600 |
| 2025/07/15 | 1,850 | 1,888 | 1,782 | 1,795 | 126,500 |
| 2025/07/14 | 1,837 | 1,856 | 1,799 | 1,845 | 142,000 |
| 2025/07/11 | 1,835 | 1,894 | 1,816 | 1,837 | 196,900 |
| 2025/07/10 | 1,835 | 1,852 | 1,805 | 1,849 | 180,500 |
| 2025/07/09 | 1,783 | 1,864 | 1,720 | 1,839 | 439,500 |
| 2025/07/08 | 1,713 | 1,876 | 1,704 | 1,874 | 542,200 |
| 2025/07/07 | 1,790 | 1,798 | 1,712 | 1,735 | 441,000 |
| 2025/07/04 | 1,610 | 1,666 | 1,606 | 1,630 | 313,300 |
| 2025/07/03 | 1,658 | 1,678 | 1,620 | 1,649 | 331,400 |
| 2025/07/02 | 1,744 | 1,760 | 1,672 | 1,677 | 285,000 |
| 2025/07/01 | 1,780 | 1,798 | 1,723 | 1,745 | 309,900 |
| 2025/06/30 | 1,721 | 1,773 | 1,688 | 1,742 | 303,900 |
| 2025/06/27 | 1,777 | 1,779 | 1,695 | 1,721 | 283,100 |
| 2025/06/26 | 1,746 | 1,760 | 1,690 | 1,742 | 210,200 |
| 2025/06/25 | 1,735 | 1,749 | 1,706 | 1,747 | 150,600 |
| 2025/06/24 | 1,755 | 1,770 | 1,716 | 1,753 | 187,900 |
| 2025/06/23 | 1,700 | 1,758 | 1,660 | 1,745 | 274,500 |
| 2025/06/20 | 1,719 | 1,729 | 1,677 | 1,697 | 298,000 |
| 2025/06/19 | 1,654 | 1,765 | 1,630 | 1,751 | 398,600 |
| 2025/06/18 | 1,690 | 1,712 | 1,645 | 1,673 | 194,000 |
| 2025/06/17 | 1,600 | 1,720 | 1,592 | 1,711 | 373,300 |
| 2025/06/16 | 1,664 | 1,664 | 1,581 | 1,607 | 465,500 |
| 2025/06/13 | 1,714 | 1,714 | 1,625 | 1,633 | 333,000 |
| 2025/06/12 | 1,682 | 1,738 | 1,674 | 1,699 | 243,100 |
| 2025/06/11 | 1,771 | 1,779 | 1,670 | 1,670 | 360,600 |
| 2025/06/10 | 1,735 | 1,787 | 1,711 | 1,756 | 242,300 |
| 2025/06/09 | 1,743 | 1,780 | 1,707 | 1,775 | 262,600 |
| 2025/06/06 | 1,785 | 1,809 | 1,701 | 1,703 | 232,500 |
| 2025/06/05 | 1,780 | 1,799 | 1,726 | 1,776 | 289,600 |
| 2025/06/04 | 1,713 | 1,785 | 1,709 | 1,723 | 189,300 |
| 2025/06/03 | 1,673 | 1,749 | 1,640 | 1,725 | 281,900 |
| 2025/06/02 | 1,610 | 1,775 | 1,610 | 1,739 | 666,400 |
| 2025/05/30 | 1,567 | 1,633 | 1,558 | 1,600 | 389,300 |
| 2025/05/29 | 1,503 | 1,560 | 1,480 | 1,528 | 271,900 |
| 2025/05/28 | 1,459 | 1,490 | 1,421 | 1,423 | 167,000 |
| 2025/05/27 | 1,470 | 1,470 | 1,411 | 1,446 | 180,900 |
| 2025/05/26 | 1,474 | 1,480 | 1,422 | 1,440 | 496,900 |
| 2025/05/23 | 1,595 | 1,610 | 1,474 | 1,486 | 274,100 |
| 2025/05/22 | 1,482 | 1,591 | 1,470 | 1,564 | 457,400 |
| 2025/05/21 | 1,573 | 1,576 | 1,509 | 1,522 | 319,800 |
| 2025/05/20 | 1,591 | 1,688 | 1,589 | 1,613 | 531,100 |
| 2025/05/19 | 1,593 | 1,604 | 1,545 | 1,551 | 223,400 |