クラボウ(3106)の株価時系列情報
クラボウ(3106)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,490 | 4,510 | 4,380 | 4,380 | 47,400 |
| 2024/07/25 | 4,620 | 4,645 | 4,485 | 4,485 | 60,300 |
| 2024/07/24 | 4,730 | 4,870 | 4,625 | 4,625 | 58,400 |
| 2024/07/23 | 4,655 | 4,745 | 4,650 | 4,695 | 26,300 |
| 2024/07/22 | 4,745 | 4,760 | 4,645 | 4,655 | 23,100 |
| 2024/07/19 | 4,685 | 4,755 | 4,650 | 4,745 | 41,300 |
| 2024/07/18 | 4,775 | 4,790 | 4,685 | 4,685 | 26,600 |
| 2024/07/17 | 4,845 | 4,880 | 4,800 | 4,805 | 26,900 |
| 2024/07/16 | 4,695 | 4,890 | 4,695 | 4,830 | 59,400 |
| 2024/07/12 | 4,705 | 4,825 | 4,695 | 4,695 | 38,700 |
| 2024/07/11 | 4,790 | 4,810 | 4,670 | 4,740 | 37,800 |
| 2024/07/10 | 4,810 | 4,825 | 4,755 | 4,790 | 37,500 |
| 2024/07/09 | 4,850 | 4,935 | 4,795 | 4,845 | 62,400 |
| 2024/07/08 | 4,850 | 4,875 | 4,800 | 4,820 | 41,000 |
| 2024/07/05 | 4,940 | 4,965 | 4,855 | 4,910 | 44,400 |
| 2024/07/04 | 4,955 | 4,970 | 4,885 | 4,905 | 55,200 |
| 2024/07/03 | 5,010 | 5,050 | 4,940 | 4,940 | 46,800 |
| 2024/07/02 | 4,990 | 5,030 | 4,940 | 4,975 | 45,800 |
| 2024/07/01 | 4,950 | 5,010 | 4,910 | 4,985 | 53,900 |
| 2024/06/28 | 5,050 | 5,050 | 4,940 | 4,995 | 78,600 |
| 2024/06/27 | 5,080 | 5,100 | 4,985 | 5,040 | 38,700 |
| 2024/06/26 | 5,060 | 5,100 | 4,985 | 5,080 | 62,600 |
| 2024/06/25 | 4,955 | 5,050 | 4,955 | 4,995 | 51,100 |
| 2024/06/24 | 4,905 | 4,905 | 4,770 | 4,900 | 45,500 |
| 2024/06/21 | 5,020 | 5,130 | 4,815 | 4,835 | 107,300 |
| 2024/06/20 | 4,960 | 4,995 | 4,890 | 4,910 | 45,700 |
| 2024/06/19 | 4,975 | 5,030 | 4,835 | 4,890 | 57,900 |
| 2024/06/18 | 4,885 | 4,925 | 4,860 | 4,905 | 34,700 |
| 2024/06/17 | 4,800 | 4,855 | 4,745 | 4,855 | 47,400 |
| 2024/06/14 | 4,675 | 4,850 | 4,675 | 4,850 | 87,900 |
| 2024/06/13 | 4,695 | 4,695 | 4,600 | 4,605 | 22,300 |
| 2024/06/12 | 4,630 | 4,670 | 4,630 | 4,655 | 25,000 |
| 2024/06/11 | 4,685 | 4,720 | 4,630 | 4,630 | 31,700 |
| 2024/06/10 | 4,455 | 4,665 | 4,455 | 4,635 | 49,300 |
| 2024/06/07 | 4,385 | 4,430 | 4,365 | 4,395 | 20,100 |
| 2024/06/06 | 4,400 | 4,425 | 4,340 | 4,340 | 20,900 |
| 2024/06/05 | 4,310 | 4,385 | 4,230 | 4,385 | 40,400 |
| 2024/06/04 | 4,570 | 4,620 | 4,425 | 4,450 | 41,400 |
| 2024/06/03 | 4,650 | 4,670 | 4,590 | 4,590 | 39,500 |
| 2024/05/31 | 4,600 | 4,620 | 4,515 | 4,585 | 34,400 |
| 2024/05/30 | 4,450 | 4,530 | 4,440 | 4,530 | 34,300 |
| 2024/05/29 | 4,455 | 4,590 | 4,455 | 4,520 | 49,100 |
| 2024/05/28 | 4,470 | 4,485 | 4,410 | 4,445 | 35,400 |
| 2024/05/27 | 4,400 | 4,440 | 4,390 | 4,435 | 27,700 |
| 2024/05/24 | 4,315 | 4,400 | 4,300 | 4,375 | 18,200 |
| 2024/05/23 | 4,305 | 4,375 | 4,275 | 4,345 | 36,500 |
| 2024/05/22 | 4,340 | 4,385 | 4,300 | 4,305 | 35,800 |
| 2024/05/21 | 4,385 | 4,430 | 4,350 | 4,360 | 47,300 |
| 2024/05/20 | 4,380 | 4,490 | 4,350 | 4,415 | 85,100 |
| 2024/05/17 | 4,135 | 4,335 | 4,135 | 4,320 | 64,500 |
| 2024/05/16 | 4,180 | 4,185 | 4,090 | 4,135 | 35,000 |
| 2024/05/15 | 4,175 | 4,215 | 4,130 | 4,175 | 44,200 |
| 2024/05/14 | 4,050 | 4,225 | 4,050 | 4,140 | 102,900 |
| 2024/05/13 | 3,750 | 4,040 | 3,735 | 4,030 | 113,200 |
| 2024/05/10 | 3,765 | 3,780 | 3,720 | 3,745 | 21,000 |
| 2024/05/09 | 3,700 | 3,770 | 3,670 | 3,765 | 28,600 |
| 2024/05/08 | 3,675 | 3,695 | 3,645 | 3,650 | 26,700 |
| 2024/05/07 | 3,650 | 3,710 | 3,635 | 3,675 | 16,000 |
| 2024/05/02 | 3,680 | 3,680 | 3,625 | 3,640 | 21,900 |
| 2024/05/01 | 3,685 | 3,710 | 3,650 | 3,690 | 22,000 |
| 2024/04/30 | 3,645 | 3,755 | 3,620 | 3,715 | 37,900 |
| 2024/04/26 | 3,570 | 3,660 | 3,550 | 3,645 | 23,400 |
| 2024/04/25 | 3,590 | 3,620 | 3,560 | 3,570 | 27,400 |
| 2024/04/24 | 3,600 | 3,715 | 3,600 | 3,640 | 49,300 |
| 2024/04/23 | 3,475 | 3,570 | 3,450 | 3,565 | 38,300 |
| 2024/04/22 | 3,405 | 3,475 | 3,405 | 3,475 | 25,600 |
| 2024/04/19 | 3,435 | 3,465 | 3,345 | 3,365 | 41,000 |
| 2024/04/18 | 3,360 | 3,475 | 3,360 | 3,435 | 24,500 |
| 2024/04/17 | 3,400 | 3,410 | 3,300 | 3,360 | 28,300 |
| 2024/04/16 | 3,440 | 3,450 | 3,360 | 3,380 | 37,100 |
| 2024/04/15 | 3,480 | 3,515 | 3,455 | 3,475 | 39,200 |
| 2024/04/12 | 3,500 | 3,535 | 3,460 | 3,485 | 33,700 |
| 2024/04/11 | 3,600 | 3,600 | 3,505 | 3,540 | 22,700 |
| 2024/04/10 | 3,575 | 3,610 | 3,575 | 3,605 | 13,800 |
| 2024/04/09 | 3,560 | 3,585 | 3,540 | 3,575 | 16,900 |
| 2024/04/08 | 3,550 | 3,595 | 3,515 | 3,545 | 52,500 |
| 2024/04/05 | 3,340 | 3,540 | 3,305 | 3,515 | 73,100 |
| 2024/04/04 | 3,370 | 3,400 | 3,350 | 3,365 | 29,800 |
| 2024/04/03 | 3,330 | 3,400 | 3,300 | 3,350 | 41,000 |
| 2024/04/02 | 3,435 | 3,440 | 3,370 | 3,390 | 29,400 |
| 2024/04/01 | 3,500 | 3,510 | 3,405 | 3,425 | 26,700 |
| 2024/03/29 | 3,485 | 3,515 | 3,440 | 3,500 | 19,600 |
| 2024/03/28 | 3,540 | 3,590 | 3,440 | 3,470 | 33,600 |
| 2024/03/27 | 3,505 | 3,605 | 3,505 | 3,590 | 36,200 |
| 2024/03/26 | 3,555 | 3,590 | 3,470 | 3,505 | 61,500 |
| 2024/03/25 | 3,690 | 3,695 | 3,600 | 3,605 | 54,500 |
| 2024/03/22 | 3,715 | 3,770 | 3,715 | 3,735 | 52,400 |
| 2024/03/21 | 3,690 | 3,710 | 3,635 | 3,710 | 62,400 |
| 2024/03/19 | 3,525 | 3,670 | 3,520 | 3,655 | 54,500 |
| 2024/03/18 | 3,500 | 3,555 | 3,490 | 3,525 | 39,400 |
| 2024/03/15 | 3,450 | 3,510 | 3,400 | 3,495 | 135,100 |
| 2024/03/14 | 3,340 | 3,465 | 3,320 | 3,460 | 49,100 |
| 2024/03/13 | 3,310 | 3,380 | 3,310 | 3,350 | 35,500 |
| 2024/03/12 | 3,285 | 3,310 | 3,235 | 3,310 | 23,000 |
| 2024/03/11 | 3,320 | 3,320 | 3,225 | 3,270 | 38,500 |
| 2024/03/08 | 3,240 | 3,335 | 3,240 | 3,330 | 42,700 |
| 2024/03/07 | 3,290 | 3,310 | 3,230 | 3,265 | 39,500 |
| 2024/03/06 | 3,180 | 3,275 | 3,175 | 3,250 | 46,400 |
| 2024/03/05 | 3,175 | 3,215 | 3,120 | 3,185 | 30,700 |
| 2024/03/04 | 3,140 | 3,260 | 3,135 | 3,200 | 47,200 |
| 2024/03/01 | 3,160 | 3,170 | 3,115 | 3,150 | 29,100 |
| 2024/02/29 | 3,220 | 3,220 | 3,145 | 3,180 | 41,700 |
| 2024/02/28 | 3,275 | 3,290 | 3,220 | 3,220 | 31,900 |
| 2024/02/27 | 3,335 | 3,345 | 3,275 | 3,275 | 29,600 |
| 2024/02/26 | 3,315 | 3,355 | 3,300 | 3,330 | 54,700 |
| 2024/02/22 | 3,195 | 3,240 | 3,180 | 3,225 | 44,300 |
| 2024/02/21 | 3,125 | 3,170 | 3,090 | 3,150 | 25,900 |
| 2024/02/20 | 3,145 | 3,165 | 3,115 | 3,135 | 38,100 |
| 2024/02/19 | 3,100 | 3,115 | 3,060 | 3,100 | 28,200 |
| 2024/02/16 | 3,075 | 3,110 | 3,050 | 3,085 | 34,400 |
| 2024/02/15 | 3,155 | 3,160 | 2,995 | 3,015 | 54,800 |
| 2024/02/14 | 3,170 | 3,170 | 3,100 | 3,105 | 52,100 |
| 2024/02/13 | 3,060 | 3,180 | 3,045 | 3,145 | 67,000 |
| 2024/02/09 | 3,015 | 3,050 | 2,990 | 3,025 | 44,200 |
| 2024/02/08 | 3,060 | 3,100 | 3,015 | 3,055 | 64,200 |
| 2024/02/07 | 3,030 | 3,080 | 3,030 | 3,060 | 21,800 |
| 2024/02/06 | 3,105 | 3,105 | 3,030 | 3,030 | 33,600 |
| 2024/02/05 | 3,100 | 3,130 | 3,090 | 3,105 | 41,500 |
| 2024/02/02 | 3,120 | 3,150 | 3,070 | 3,110 | 39,700 |
| 2024/02/01 | 3,110 | 3,150 | 3,095 | 3,120 | 44,000 |
| 2024/01/31 | 3,105 | 3,155 | 3,085 | 3,155 | 53,800 |
| 2024/01/30 | 3,155 | 3,170 | 3,095 | 3,125 | 96,700 |
| 2024/01/29 | 3,055 | 3,150 | 3,055 | 3,130 | 57,900 |
| 2024/01/26 | 3,075 | 3,100 | 3,055 | 3,055 | 67,900 |
| 2024/01/25 | 3,005 | 3,055 | 2,999 | 3,055 | 63,800 |
| 2024/01/24 | 2,962 | 3,020 | 2,948 | 2,966 | 80,900 |
| 2024/01/23 | 2,946 | 2,968 | 2,915 | 2,930 | 46,200 |
| 2024/01/22 | 2,869 | 2,898 | 2,866 | 2,896 | 48,900 |
| 2024/01/19 | 2,824 | 2,826 | 2,797 | 2,800 | 41,100 |
| 2024/01/18 | 2,781 | 2,850 | 2,781 | 2,819 | 41,400 |
| 2024/01/17 | 2,831 | 2,848 | 2,780 | 2,780 | 70,200 |
| 2024/01/16 | 2,865 | 2,873 | 2,841 | 2,843 | 33,900 |
| 2024/01/15 | 2,857 | 2,914 | 2,857 | 2,883 | 41,000 |
| 2024/01/12 | 2,892 | 2,930 | 2,840 | 2,857 | 50,200 |
| 2024/01/11 | 2,929 | 2,956 | 2,904 | 2,904 | 42,700 |
| 2024/01/10 | 2,950 | 2,970 | 2,903 | 2,903 | 61,700 |
| 2024/01/09 | 2,950 | 2,970 | 2,922 | 2,949 | 52,600 |
| 2024/01/05 | 2,969 | 3,030 | 2,936 | 2,950 | 84,600 |
| 2024/01/04 | 2,917 | 2,973 | 2,862 | 2,969 | 82,700 |
| 2023/12/29 | 2,840 | 2,909 | 2,840 | 2,892 | 51,700 |
| 2023/12/28 | 2,730 | 2,849 | 2,718 | 2,846 | 76,500 |
| 2023/12/27 | 2,716 | 2,730 | 2,696 | 2,730 | 40,100 |
| 2023/12/26 | 2,675 | 2,717 | 2,670 | 2,716 | 33,300 |
| 2023/12/25 | 2,750 | 2,757 | 2,678 | 2,685 | 34,500 |
| 2023/12/22 | 2,699 | 2,744 | 2,677 | 2,744 | 59,700 |
| 2023/12/21 | 2,670 | 2,718 | 2,656 | 2,685 | 122,100 |
| 2023/12/20 | 2,700 | 2,733 | 2,643 | 2,706 | 343,800 |
| 2023/12/19 | 2,447 | 2,451 | 2,396 | 2,429 | 13,400 |
| 2023/12/18 | 2,469 | 2,469 | 2,392 | 2,420 | 19,500 |
| 2023/12/15 | 2,441 | 2,474 | 2,426 | 2,469 | 22,200 |
| 2023/12/14 | 2,431 | 2,446 | 2,390 | 2,416 | 21,300 |
| 2023/12/13 | 2,391 | 2,437 | 2,388 | 2,422 | 16,500 |
| 2023/12/12 | 2,448 | 2,448 | 2,386 | 2,402 | 22,800 |
| 2023/12/11 | 2,407 | 2,431 | 2,407 | 2,427 | 13,800 |
| 2023/12/08 | 2,451 | 2,466 | 2,400 | 2,414 | 25,800 |
| 2023/12/07 | 2,496 | 2,499 | 2,457 | 2,476 | 11,600 |
| 2023/12/06 | 2,426 | 2,524 | 2,426 | 2,514 | 27,500 |
| 2023/12/05 | 2,454 | 2,474 | 2,423 | 2,426 | 24,900 |
| 2023/12/04 | 2,522 | 2,522 | 2,484 | 2,487 | 18,200 |
| 2023/12/01 | 2,565 | 2,573 | 2,524 | 2,524 | 13,200 |
| 2023/11/30 | 2,555 | 2,578 | 2,530 | 2,557 | 26,300 |
| 2023/11/29 | 2,527 | 2,581 | 2,527 | 2,569 | 19,000 |
| 2023/11/28 | 2,579 | 2,579 | 2,523 | 2,544 | 14,100 |
| 2023/11/27 | 2,600 | 2,618 | 2,577 | 2,579 | 19,800 |
| 2023/11/24 | 2,563 | 2,579 | 2,534 | 2,575 | 20,000 |
| 2023/11/22 | 2,503 | 2,554 | 2,496 | 2,533 | 14,500 |
| 2023/11/21 | 2,485 | 2,529 | 2,485 | 2,517 | 12,900 |
| 2023/11/20 | 2,568 | 2,568 | 2,485 | 2,485 | 21,700 |
| 2023/11/17 | 2,497 | 2,549 | 2,472 | 2,549 | 42,800 |
| 2023/11/16 | 2,455 | 2,488 | 2,450 | 2,487 | 42,200 |
| 2023/11/15 | 2,447 | 2,489 | 2,447 | 2,479 | 29,200 |
| 2023/11/14 | 2,427 | 2,455 | 2,414 | 2,443 | 20,300 |
| 2023/11/13 | 2,399 | 2,434 | 2,393 | 2,434 | 52,300 |
| 2023/11/10 | 2,423 | 2,473 | 2,365 | 2,407 | 63,600 |
| 2023/11/09 | 2,275 | 2,474 | 2,221 | 2,419 | 190,800 |
| 2023/11/08 | 2,353 | 2,353 | 2,251 | 2,275 | 91,700 |
| 2023/11/07 | 2,344 | 2,362 | 2,319 | 2,328 | 24,800 |
| 2023/11/06 | 2,333 | 2,350 | 2,306 | 2,344 | 30,600 |
| 2023/11/02 | 2,306 | 2,306 | 2,264 | 2,291 | 25,600 |
| 2023/11/01 | 2,268 | 2,290 | 2,257 | 2,281 | 30,000 |
| 2023/10/31 | 2,212 | 2,245 | 2,211 | 2,244 | 26,400 |
| 2023/10/30 | 2,265 | 2,286 | 2,206 | 2,220 | 26,600 |
| 2023/10/27 | 2,295 | 2,314 | 2,294 | 2,312 | 15,100 |
| 2023/10/26 | 2,284 | 2,296 | 2,255 | 2,260 | 11,300 |
| 2023/10/25 | 2,291 | 2,300 | 2,273 | 2,278 | 10,900 |
| 2023/10/24 | 2,271 | 2,272 | 2,225 | 2,255 | 21,100 |
| 2023/10/23 | 2,290 | 2,297 | 2,263 | 2,263 | 13,400 |
| 2023/10/20 | 2,309 | 2,309 | 2,286 | 2,291 | 9,700 |
| 2023/10/19 | 2,299 | 2,320 | 2,297 | 2,310 | 20,100 |
| 2023/10/18 | 2,318 | 2,320 | 2,272 | 2,304 | 24,800 |
| 2023/10/17 | 2,279 | 2,306 | 2,264 | 2,293 | 23,800 |
| 2023/10/16 | 2,290 | 2,302 | 2,250 | 2,258 | 25,100 |
| 2023/10/13 | 2,358 | 2,370 | 2,278 | 2,291 | 46,600 |
| 2023/10/12 | 2,355 | 2,363 | 2,309 | 2,363 | 33,200 |
| 2023/10/11 | 2,393 | 2,400 | 2,362 | 2,367 | 23,100 |
| 2023/10/10 | 2,382 | 2,439 | 2,382 | 2,418 | 34,400 |
| 2023/10/06 | 2,374 | 2,401 | 2,361 | 2,382 | 14,900 |
| 2023/10/05 | 2,322 | 2,373 | 2,322 | 2,366 | 17,400 |
| 2023/10/04 | 2,378 | 2,379 | 2,322 | 2,322 | 31,100 |
| 2023/10/03 | 2,449 | 2,449 | 2,386 | 2,394 | 17,700 |