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 |
|---|---|---|---|---|---|
| 2026/01/23 | 9,330 | 9,330 | 9,080 | 9,080 | 30,900 |
| 2026/01/22 | 8,960 | 9,360 | 8,960 | 9,330 | 46,200 |
| 2026/01/21 | 8,870 | 9,000 | 8,790 | 8,900 | 33,100 |
| 2026/01/20 | 9,150 | 9,160 | 9,010 | 9,020 | 30,700 |
| 2026/01/19 | 9,240 | 9,240 | 9,040 | 9,150 | 30,700 |
| 2026/01/16 | 8,910 | 9,250 | 8,900 | 9,250 | 67,100 |
| 2026/01/15 | 9,030 | 9,060 | 8,880 | 8,910 | 46,900 |
| 2026/01/14 | 8,990 | 9,140 | 8,920 | 9,100 | 50,900 |
| 2026/01/13 | 9,170 | 9,500 | 9,060 | 9,080 | 87,100 |
| 2026/01/09 | 8,730 | 9,100 | 8,700 | 8,960 | 82,200 |
| 2026/01/08 | 8,670 | 8,760 | 8,460 | 8,580 | 46,300 |
| 2026/01/07 | 9,130 | 9,280 | 8,670 | 8,670 | 90,700 |
| 2026/01/06 | 9,020 | 9,250 | 8,880 | 9,190 | 101,100 |
| 2026/01/05 | 8,430 | 9,060 | 8,430 | 9,060 | 98,700 |
| 2025/12/30 | 8,420 | 8,590 | 8,420 | 8,480 | 33,800 |
| 2025/12/29 | 8,140 | 8,410 | 8,110 | 8,410 | 100,100 |
| 2025/12/26 | 8,210 | 8,240 | 8,080 | 8,130 | 31,700 |
| 2025/12/25 | 8,660 | 8,660 | 8,200 | 8,230 | 34,500 |
| 2025/12/24 | 8,680 | 8,760 | 8,490 | 8,590 | 28,600 |
| 2025/12/23 | 8,590 | 8,700 | 8,580 | 8,670 | 35,400 |
| 2025/12/22 | 8,500 | 8,690 | 8,460 | 8,570 | 69,200 |
| 2025/12/19 | 8,350 | 8,460 | 8,260 | 8,350 | 52,300 |
| 2025/12/18 | 8,340 | 8,430 | 8,310 | 8,370 | 32,600 |
| 2025/12/17 | 8,330 | 8,340 | 8,230 | 8,310 | 27,100 |
| 2025/12/16 | 8,370 | 8,430 | 8,250 | 8,270 | 41,500 |
| 2025/12/15 | 8,400 | 8,450 | 8,320 | 8,390 | 41,200 |
| 2025/12/12 | 8,410 | 8,420 | 8,280 | 8,340 | 50,200 |
| 2025/12/11 | 8,170 | 8,350 | 8,090 | 8,260 | 69,700 |
| 2025/12/10 | 7,830 | 8,010 | 7,800 | 7,990 | 70,300 |
| 2025/12/09 | 7,780 | 7,790 | 7,700 | 7,710 | 27,700 |
| 2025/12/08 | 7,740 | 7,820 | 7,720 | 7,780 | 49,300 |
| 2025/12/05 | 7,670 | 7,720 | 7,610 | 7,680 | 37,300 |
| 2025/12/04 | 7,580 | 7,780 | 7,580 | 7,710 | 37,400 |
| 2025/12/03 | 7,630 | 7,700 | 7,510 | 7,610 | 66,200 |
| 2025/12/02 | 7,600 | 7,650 | 7,530 | 7,630 | 34,900 |
| 2025/12/01 | 7,550 | 7,690 | 7,550 | 7,630 | 51,700 |
| 2025/11/28 | 7,390 | 7,550 | 7,390 | 7,540 | 35,600 |
| 2025/11/27 | 7,480 | 7,610 | 7,350 | 7,390 | 51,000 |
| 2025/11/26 | 7,310 | 7,540 | 7,300 | 7,530 | 52,700 |
| 2025/11/25 | 7,240 | 7,310 | 7,190 | 7,250 | 42,600 |
| 2025/11/21 | 6,990 | 7,240 | 6,940 | 7,190 | 53,500 |
| 2025/11/20 | 6,940 | 7,070 | 6,930 | 7,030 | 39,000 |
| 2025/11/19 | 6,810 | 6,910 | 6,730 | 6,880 | 38,500 |
| 2025/11/18 | 7,020 | 7,030 | 6,830 | 6,830 | 46,000 |
| 2025/11/17 | 7,010 | 7,040 | 6,930 | 7,000 | 41,700 |
| 2025/11/14 | 6,940 | 7,050 | 6,910 | 7,010 | 32,300 |
| 2025/11/13 | 7,040 | 7,080 | 6,970 | 6,970 | 35,400 |
| 2025/11/12 | 7,070 | 7,230 | 6,960 | 7,040 | 59,500 |
| 2025/11/11 | 7,110 | 7,300 | 6,930 | 7,150 | 170,900 |
| 2025/11/10 | 7,010 | 7,070 | 6,980 | 7,070 | 30,200 |
| 2025/11/07 | 6,960 | 6,990 | 6,880 | 6,990 | 23,200 |
| 2025/11/06 | 6,890 | 6,980 | 6,890 | 6,920 | 24,000 |
| 2025/11/05 | 6,910 | 6,950 | 6,750 | 6,930 | 33,300 |
| 2025/11/04 | 6,940 | 7,040 | 6,920 | 6,920 | 26,500 |
| 2025/10/31 | 7,050 | 7,060 | 6,910 | 7,020 | 69,100 |
| 2025/10/30 | 6,890 | 6,970 | 6,860 | 6,950 | 111,300 |
| 2025/10/29 | 7,050 | 7,060 | 6,850 | 6,880 | 80,200 |
| 2025/10/28 | 7,390 | 7,390 | 6,990 | 6,990 | 49,600 |
| 2025/10/27 | 7,380 | 7,450 | 7,290 | 7,390 | 35,500 |
| 2025/10/24 | 7,390 | 7,470 | 7,240 | 7,240 | 40,800 |
| 2025/10/23 | 7,280 | 7,400 | 7,260 | 7,370 | 45,700 |
| 2025/10/22 | 7,230 | 7,260 | 7,190 | 7,210 | 37,300 |
| 2025/10/21 | 7,050 | 7,240 | 7,050 | 7,180 | 50,300 |
| 2025/10/20 | 7,070 | 7,070 | 6,960 | 7,050 | 25,700 |
| 2025/10/17 | 6,990 | 7,070 | 6,970 | 6,970 | 38,300 |
| 2025/10/16 | 6,960 | 7,000 | 6,890 | 6,960 | 31,800 |
| 2025/10/15 | 6,730 | 6,910 | 6,730 | 6,880 | 36,300 |
| 2025/10/14 | 6,930 | 6,930 | 6,690 | 6,730 | 60,300 |
| 2025/10/10 | 7,010 | 7,090 | 6,950 | 6,960 | 35,100 |
| 2025/10/09 | 7,040 | 7,120 | 7,000 | 7,120 | 38,600 |
| 2025/10/08 | 7,030 | 7,150 | 7,020 | 7,040 | 38,100 |
| 2025/10/07 | 7,150 | 7,190 | 7,030 | 7,030 | 37,700 |
| 2025/10/06 | 7,050 | 7,150 | 7,010 | 7,110 | 67,900 |
| 2025/10/03 | 6,820 | 6,990 | 6,820 | 6,940 | 35,400 |
| 2025/10/02 | 6,800 | 6,870 | 6,700 | 6,780 | 38,900 |
| 2025/10/01 | 7,050 | 7,050 | 6,800 | 6,800 | 45,800 |
| 2025/09/30 | 7,040 | 7,070 | 6,910 | 7,060 | 46,900 |
| 2025/09/29 | 7,000 | 7,020 | 6,910 | 7,000 | 51,500 |
| 2025/09/26 | 7,040 | 7,140 | 7,040 | 7,120 | 78,400 |
| 2025/09/25 | 7,050 | 7,130 | 6,960 | 7,010 | 82,200 |
| 2025/09/24 | 7,000 | 7,050 | 6,910 | 7,050 | 65,900 |
| 2025/09/22 | 7,100 | 7,130 | 7,050 | 7,050 | 41,700 |
| 2025/09/19 | 7,150 | 7,150 | 7,000 | 7,070 | 73,700 |
| 2025/09/18 | 7,040 | 7,100 | 7,010 | 7,070 | 59,000 |
| 2025/09/17 | 7,140 | 7,140 | 7,010 | 7,040 | 55,600 |
| 2025/09/16 | 7,310 | 7,310 | 7,180 | 7,200 | 50,900 |
| 2025/09/12 | 7,290 | 7,320 | 7,200 | 7,290 | 41,400 |
| 2025/09/11 | 7,210 | 7,290 | 7,190 | 7,290 | 70,500 |
| 2025/09/10 | 7,260 | 7,260 | 7,140 | 7,210 | 35,000 |
| 2025/09/09 | 7,350 | 7,400 | 7,210 | 7,240 | 68,900 |
| 2025/09/08 | 7,240 | 7,360 | 7,180 | 7,350 | 77,600 |
| 2025/09/05 | 7,220 | 7,250 | 7,150 | 7,200 | 72,600 |
| 2025/09/04 | 7,280 | 7,280 | 7,120 | 7,150 | 67,800 |
| 2025/09/03 | 7,310 | 7,330 | 7,190 | 7,260 | 100,900 |
| 2025/09/02 | 7,450 | 7,450 | 7,250 | 7,310 | 77,900 |
| 2025/09/01 | 7,560 | 7,610 | 7,390 | 7,420 | 67,700 |
| 2025/08/29 | 7,680 | 7,680 | 7,590 | 7,630 | 29,200 |
| 2025/08/28 | 7,640 | 7,710 | 7,560 | 7,670 | 61,700 |
| 2025/08/27 | 7,790 | 7,880 | 7,670 | 7,690 | 60,700 |
| 2025/08/26 | 7,920 | 7,970 | 7,690 | 7,690 | 403,500 |
| 2025/08/25 | 8,000 | 8,010 | 7,900 | 7,940 | 83,700 |
| 2025/08/22 | 8,140 | 8,310 | 7,950 | 7,980 | 90,900 |
| 2025/08/21 | 8,080 | 8,110 | 7,970 | 8,080 | 44,700 |
| 2025/08/20 | 8,070 | 8,180 | 8,030 | 8,080 | 59,200 |
| 2025/08/19 | 8,270 | 8,310 | 8,160 | 8,160 | 45,900 |
| 2025/08/18 | 8,340 | 8,350 | 8,180 | 8,210 | 59,500 |
| 2025/08/15 | 8,590 | 8,600 | 8,350 | 8,350 | 53,700 |
| 2025/08/14 | 8,640 | 8,730 | 8,530 | 8,590 | 70,400 |
| 2025/08/13 | 8,430 | 8,730 | 8,420 | 8,640 | 84,800 |
| 2025/08/12 | 8,520 | 8,770 | 8,350 | 8,420 | 91,900 |
| 2025/08/08 | 8,420 | 8,500 | 8,200 | 8,370 | 98,900 |
| 2025/08/07 | 8,090 | 8,580 | 7,910 | 8,430 | 169,100 |
| 2025/08/06 | 8,110 | 8,260 | 8,090 | 8,210 | 82,400 |
| 2025/08/05 | 8,090 | 8,190 | 8,060 | 8,130 | 65,800 |
| 2025/08/04 | 7,950 | 8,060 | 7,870 | 8,060 | 62,900 |
| 2025/08/01 | 8,040 | 8,160 | 8,030 | 8,100 | 41,300 |
| 2025/07/31 | 8,020 | 8,150 | 8,020 | 8,040 | 60,800 |
| 2025/07/30 | 7,860 | 7,950 | 7,830 | 7,900 | 68,600 |
| 2025/07/29 | 7,640 | 7,950 | 7,640 | 7,910 | 79,100 |
| 2025/07/28 | 7,730 | 7,800 | 7,650 | 7,660 | 53,700 |
| 2025/07/25 | 7,480 | 7,830 | 7,440 | 7,770 | 116,300 |
| 2025/07/24 | 7,260 | 7,450 | 7,250 | 7,430 | 73,600 |
| 2025/07/23 | 7,270 | 7,300 | 7,120 | 7,220 | 50,300 |
| 2025/07/22 | 7,170 | 7,290 | 7,160 | 7,230 | 39,600 |
| 2025/07/18 | 7,200 | 7,200 | 7,120 | 7,180 | 40,000 |
| 2025/07/17 | 7,220 | 7,230 | 7,170 | 7,210 | 48,500 |
| 2025/07/16 | 7,300 | 7,540 | 7,260 | 7,300 | 131,200 |
| 2025/07/15 | 7,230 | 7,330 | 7,230 | 7,300 | 91,700 |
| 2025/07/14 | 7,160 | 7,210 | 7,130 | 7,210 | 41,500 |
| 2025/07/11 | 7,200 | 7,290 | 7,170 | 7,170 | 49,900 |
| 2025/07/10 | 7,230 | 7,280 | 7,160 | 7,200 | 60,600 |
| 2025/07/09 | 7,290 | 7,320 | 7,200 | 7,280 | 41,700 |
| 2025/07/08 | 7,260 | 7,320 | 7,200 | 7,280 | 51,900 |
| 2025/07/07 | 7,310 | 7,310 | 7,180 | 7,260 | 35,200 |
| 2025/07/04 | 7,380 | 7,380 | 7,270 | 7,320 | 33,400 |
| 2025/07/03 | 7,440 | 7,510 | 7,320 | 7,350 | 37,400 |
| 2025/07/02 | 7,430 | 7,500 | 7,370 | 7,420 | 25,800 |
| 2025/07/01 | 7,450 | 7,490 | 7,370 | 7,420 | 45,400 |
| 2025/06/30 | 7,540 | 7,590 | 7,470 | 7,470 | 44,400 |
| 2025/06/27 | 7,500 | 7,540 | 7,440 | 7,510 | 44,200 |
| 2025/06/26 | 7,490 | 7,540 | 7,450 | 7,500 | 24,300 |
| 2025/06/25 | 7,440 | 7,540 | 7,400 | 7,460 | 38,500 |
| 2025/06/24 | 7,570 | 7,570 | 7,400 | 7,490 | 32,600 |
| 2025/06/23 | 7,410 | 7,480 | 7,300 | 7,430 | 44,500 |
| 2025/06/20 | 7,480 | 7,540 | 7,440 | 7,460 | 76,000 |
| 2025/06/19 | 7,500 | 7,520 | 7,430 | 7,500 | 24,000 |
| 2025/06/18 | 7,630 | 7,640 | 7,470 | 7,490 | 41,100 |
| 2025/06/17 | 7,500 | 7,690 | 7,500 | 7,650 | 64,800 |
| 2025/06/16 | 7,480 | 7,570 | 7,450 | 7,480 | 51,400 |
| 2025/06/13 | 7,550 | 7,690 | 7,320 | 7,460 | 88,800 |
| 2025/06/12 | 7,380 | 7,530 | 7,380 | 7,510 | 47,500 |
| 2025/06/11 | 7,400 | 7,490 | 7,330 | 7,400 | 50,100 |
| 2025/06/10 | 7,400 | 7,480 | 7,370 | 7,370 | 48,600 |
| 2025/06/09 | 7,550 | 7,590 | 7,440 | 7,480 | 57,500 |
| 2025/06/06 | 7,420 | 7,460 | 7,370 | 7,440 | 40,000 |
| 2025/06/05 | 7,430 | 7,570 | 7,350 | 7,420 | 87,000 |
| 2025/06/04 | 7,120 | 7,420 | 7,070 | 7,380 | 79,300 |
| 2025/06/03 | 7,170 | 7,240 | 7,060 | 7,100 | 47,500 |
| 2025/06/02 | 7,070 | 7,180 | 6,970 | 7,080 | 64,800 |
| 2025/05/30 | 6,820 | 7,140 | 6,820 | 7,120 | 103,600 |
| 2025/05/29 | 6,770 | 6,850 | 6,760 | 6,840 | 45,900 |
| 2025/05/28 | 6,660 | 6,780 | 6,660 | 6,710 | 52,200 |
| 2025/05/27 | 6,590 | 6,680 | 6,520 | 6,660 | 41,900 |
| 2025/05/26 | 6,620 | 6,700 | 6,590 | 6,590 | 44,600 |
| 2025/05/23 | 6,640 | 6,750 | 6,540 | 6,610 | 74,100 |
| 2025/05/22 | 6,380 | 6,480 | 6,280 | 6,440 | 70,500 |
| 2025/05/21 | 6,280 | 6,340 | 6,240 | 6,280 | 27,100 |
| 2025/05/20 | 6,480 | 6,500 | 6,290 | 6,300 | 46,100 |
| 2025/05/19 | 6,260 | 6,420 | 6,190 | 6,390 | 58,800 |
| 2025/05/16 | 6,340 | 6,340 | 6,210 | 6,260 | 35,600 |
| 2025/05/15 | 6,000 | 6,320 | 5,990 | 6,260 | 108,500 |
| 2025/05/14 | 6,420 | 6,480 | 5,920 | 5,980 | 165,800 |
| 2025/05/13 | 6,490 | 6,540 | 6,390 | 6,460 | 35,500 |
| 2025/05/12 | 6,340 | 6,530 | 6,340 | 6,480 | 59,700 |
| 2025/05/09 | 6,260 | 6,390 | 6,220 | 6,380 | 70,500 |
| 2025/05/08 | 6,240 | 6,240 | 6,050 | 6,090 | 27,600 |
| 2025/05/07 | 6,210 | 6,300 | 6,100 | 6,190 | 32,800 |
| 2025/05/02 | 6,170 | 6,210 | 6,040 | 6,120 | 28,900 |
| 2025/05/01 | 6,250 | 6,250 | 6,100 | 6,150 | 36,100 |
| 2025/04/30 | 6,260 | 6,360 | 6,110 | 6,250 | 52,400 |
| 2025/04/28 | 6,350 | 6,430 | 6,140 | 6,180 | 55,200 |
| 2025/04/25 | 6,300 | 6,370 | 6,250 | 6,320 | 62,700 |
| 2025/04/24 | 6,130 | 6,320 | 6,130 | 6,240 | 47,200 |
| 2025/04/23 | 6,180 | 6,180 | 6,080 | 6,120 | 48,400 |
| 2025/04/22 | 5,850 | 6,020 | 5,850 | 5,980 | 35,900 |
| 2025/04/21 | 5,900 | 5,900 | 5,820 | 5,850 | 20,100 |
| 2025/04/18 | 5,780 | 5,910 | 5,770 | 5,900 | 32,300 |
| 2025/04/17 | 5,730 | 5,810 | 5,700 | 5,760 | 27,700 |
| 2025/04/16 | 5,650 | 5,770 | 5,650 | 5,690 | 32,500 |
| 2025/04/15 | 5,780 | 5,810 | 5,680 | 5,690 | 27,800 |
| 2025/04/14 | 5,660 | 5,780 | 5,620 | 5,680 | 33,000 |
| 2025/04/11 | 5,600 | 5,620 | 5,400 | 5,570 | 62,700 |
| 2025/04/10 | 5,740 | 5,760 | 5,520 | 5,700 | 73,400 |
| 2025/04/09 | 5,280 | 5,360 | 5,180 | 5,240 | 195,900 |
| 2025/04/08 | 5,060 | 5,500 | 5,060 | 5,380 | 83,300 |
| 2025/04/07 | 4,840 | 5,150 | 4,840 | 4,985 | 109,800 |
| 2025/04/04 | 5,600 | 5,600 | 5,310 | 5,430 | 113,500 |
| 2025/04/03 | 5,680 | 5,790 | 5,610 | 5,660 | 152,100 |
| 2025/04/02 | 5,970 | 6,030 | 5,910 | 5,980 | 60,300 |
| 2025/04/01 | 5,940 | 6,110 | 5,910 | 5,970 | 67,800 |