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 |
|---|---|---|---|---|---|
| 2026/06/11 | 8,690 | 8,990 | 8,650 | 8,950 | 28,400 |
| 2026/06/10 | 9,220 | 9,250 | 8,920 | 8,990 | 36,500 |
| 2026/06/09 | 9,390 | 9,510 | 9,270 | 9,270 | 28,500 |
| 2026/06/08 | 9,500 | 9,540 | 9,310 | 9,390 | 35,200 |
| 2026/06/05 | 9,750 | 9,880 | 9,710 | 9,720 | 30,500 |
| 2026/06/04 | 9,760 | 9,780 | 9,600 | 9,600 | 24,600 |
| 2026/06/03 | 9,690 | 9,980 | 9,690 | 9,840 | 38,500 |
| 2026/06/02 | 9,810 | 9,830 | 9,540 | 9,690 | 51,400 |
| 2026/06/01 | 10,280 | 10,290 | 9,960 | 9,960 | 48,500 |
| 2026/05/29 | 10,250 | 10,560 | 10,180 | 10,280 | 69,000 |
| 2026/05/28 | 10,250 | 10,350 | 9,980 | 10,240 | 53,100 |
| 2026/05/27 | 10,930 | 11,040 | 10,380 | 10,430 | 55,000 |
| 2026/05/26 | 11,180 | 11,330 | 10,930 | 10,930 | 52,100 |
| 2026/05/25 | 10,650 | 11,150 | 10,640 | 11,030 | 41,000 |
| 2026/05/22 | 10,770 | 10,840 | 10,580 | 10,610 | 47,100 |
| 2026/05/21 | 11,200 | 11,440 | 10,700 | 10,700 | 52,000 |
| 2026/05/20 | 10,930 | 11,110 | 10,820 | 11,060 | 53,200 |
| 2026/05/19 | 11,440 | 11,470 | 10,930 | 11,000 | 43,800 |
| 2026/05/18 | 11,250 | 11,450 | 11,000 | 11,310 | 67,100 |
| 2026/05/15 | 10,430 | 11,580 | 10,360 | 11,550 | 110,700 |
| 2026/05/14 | 9,480 | 10,260 | 9,250 | 10,130 | 71,400 |
| 2026/05/13 | 9,610 | 9,750 | 9,480 | 9,500 | 29,400 |
| 2026/05/12 | 9,870 | 10,000 | 9,610 | 9,610 | 31,200 |
| 2026/05/11 | 9,620 | 9,860 | 9,620 | 9,720 | 37,300 |
| 2026/05/08 | 9,580 | 9,650 | 9,470 | 9,620 | 44,800 |
| 2026/05/07 | 9,600 | 9,790 | 9,470 | 9,680 | 38,100 |
| 2026/05/01 | 9,470 | 9,570 | 9,320 | 9,450 | 34,500 |
| 2026/04/30 | 9,300 | 9,530 | 9,180 | 9,480 | 47,100 |
| 2026/04/28 | 9,100 | 9,370 | 9,090 | 9,370 | 33,900 |
| 2026/04/27 | 9,050 | 9,170 | 8,800 | 9,100 | 36,800 |
| 2026/04/24 | 9,220 | 9,260 | 8,990 | 9,100 | 34,800 |
| 2026/04/23 | 9,310 | 9,330 | 9,030 | 9,140 | 41,100 |
| 2026/04/22 | 9,820 | 9,860 | 9,320 | 9,430 | 42,300 |
| 2026/04/21 | 9,810 | 9,900 | 9,780 | 9,840 | 29,000 |
| 2026/04/20 | 9,960 | 9,990 | 9,720 | 9,720 | 39,200 |
| 2026/04/17 | 9,980 | 10,110 | 9,910 | 9,940 | 29,900 |
| 2026/04/16 | 9,860 | 9,990 | 9,820 | 9,920 | 39,300 |
| 2026/04/15 | 10,070 | 10,270 | 9,840 | 9,860 | 42,300 |
| 2026/04/14 | 9,700 | 9,950 | 9,700 | 9,920 | 57,000 |
| 2026/04/13 | 9,340 | 9,630 | 9,340 | 9,550 | 45,000 |
| 2026/04/10 | 9,420 | 9,610 | 9,300 | 9,340 | 35,300 |
| 2026/04/09 | 9,480 | 9,590 | 9,300 | 9,300 | 48,700 |
| 2026/04/08 | 9,500 | 9,590 | 9,430 | 9,480 | 42,600 |
| 2026/04/07 | 9,310 | 9,420 | 9,170 | 9,200 | 33,600 |
| 2026/04/06 | 9,070 | 9,410 | 8,980 | 9,410 | 34,200 |
| 2026/04/03 | 9,030 | 9,130 | 8,990 | 9,010 | 26,700 |
| 2026/03/27 | 9,110 | 9,120 | 8,850 | 8,980 | 45,400 |
| 2026/03/26 | 9,160 | 9,160 | 9,000 | 9,110 | 22,200 |
| 2026/03/25 | 8,940 | 9,120 | 8,920 | 9,070 | 30,600 |
| 2026/03/24 | 8,590 | 8,760 | 8,570 | 8,680 | 36,000 |
| 2026/03/23 | 8,310 | 8,520 | 8,310 | 8,320 | 37,000 |
| 2026/03/19 | 8,890 | 8,890 | 8,740 | 8,760 | 49,800 |
| 2026/03/18 | 8,730 | 9,070 | 8,730 | 9,040 | 22,100 |
| 2026/03/17 | 8,800 | 8,850 | 8,710 | 8,730 | 17,900 |
| 2026/03/16 | 8,730 | 8,830 | 8,640 | 8,680 | 25,400 |
| 2026/03/13 | 8,590 | 8,820 | 8,590 | 8,740 | 32,300 |
| 2026/03/12 | 8,830 | 8,960 | 8,810 | 8,830 | 33,900 |
| 2026/03/11 | 8,980 | 9,120 | 8,970 | 8,970 | 24,500 |
| 2026/03/10 | 8,780 | 8,910 | 8,720 | 8,830 | 31,300 |
| 2026/03/09 | 8,450 | 8,660 | 8,390 | 8,630 | 43,500 |
| 2026/03/06 | 8,950 | 9,150 | 8,910 | 9,090 | 36,900 |
| 2026/03/05 | 9,190 | 9,330 | 9,090 | 9,100 | 38,900 |
| 2026/03/04 | 8,870 | 9,160 | 8,750 | 8,950 | 52,400 |
| 2026/03/03 | 9,690 | 9,700 | 9,260 | 9,280 | 50,800 |
| 2026/03/02 | 9,760 | 9,820 | 9,600 | 9,800 | 37,200 |
| 2026/02/27 | 9,750 | 10,050 | 9,700 | 10,050 | 61,700 |
| 2026/02/26 | 10,190 | 10,200 | 9,840 | 9,840 | 36,900 |
| 2026/02/25 | 10,040 | 10,120 | 9,860 | 10,030 | 48,400 |
| 2026/02/24 | 9,760 | 10,150 | 9,700 | 9,980 | 45,400 |
| 2026/02/20 | 9,950 | 9,960 | 9,680 | 9,760 | 33,200 |
| 2026/02/19 | 9,910 | 10,130 | 9,910 | 10,050 | 22,200 |
| 2026/02/18 | 10,100 | 10,120 | 9,930 | 9,980 | 31,400 |
| 2026/02/17 | 9,870 | 9,980 | 9,810 | 9,860 | 34,400 |
| 2026/02/16 | 10,160 | 10,190 | 9,760 | 9,870 | 47,100 |
| 2026/02/13 | 10,210 | 10,340 | 9,910 | 10,160 | 31,200 |
| 2026/02/12 | 10,190 | 10,520 | 10,060 | 10,350 | 53,000 |
| 2026/02/10 | 10,480 | 10,480 | 10,080 | 10,180 | 69,100 |
| 2026/02/09 | 9,860 | 10,670 | 9,640 | 10,570 | 140,700 |
| 2026/02/06 | 9,500 | 9,590 | 9,320 | 9,590 | 41,300 |
| 2026/02/05 | 9,900 | 9,970 | 9,660 | 9,720 | 43,600 |
| 2026/02/04 | 9,440 | 9,900 | 9,440 | 9,790 | 55,300 |
| 2026/02/03 | 9,140 | 9,520 | 9,120 | 9,470 | 42,100 |
| 2026/02/02 | 9,040 | 9,220 | 8,990 | 8,990 | 36,800 |
| 2026/01/30 | 8,970 | 9,140 | 8,920 | 9,070 | 46,200 |
| 2026/01/29 | 8,750 | 9,000 | 8,750 | 8,920 | 32,900 |
| 2026/01/28 | 8,750 | 8,870 | 8,700 | 8,840 | 30,100 |
| 2026/01/27 | 8,860 | 8,910 | 8,740 | 8,870 | 37,400 |
| 2026/01/26 | 8,930 | 8,970 | 8,850 | 8,900 | 38,600 |
| 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 |