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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/31 | 5,850 | 6,010 | 5,800 | 5,960 | 77,000 |
| 2025/03/28 | 5,950 | 6,010 | 5,910 | 5,930 | 60,100 |
| 2025/03/27 | 5,910 | 5,980 | 5,870 | 5,940 | 50,700 |
| 2025/03/26 | 6,200 | 6,200 | 5,950 | 6,000 | 60,500 |
| 2025/03/25 | 6,170 | 6,170 | 6,060 | 6,100 | 38,300 |
| 2025/03/24 | 6,210 | 6,310 | 6,110 | 6,110 | 68,500 |
| 2025/03/21 | 5,950 | 6,180 | 5,950 | 6,110 | 116,300 |
| 2025/03/19 | 5,940 | 6,000 | 5,930 | 5,990 | 53,000 |
| 2025/03/18 | 5,870 | 5,990 | 5,870 | 5,950 | 74,000 |
| 2025/03/17 | 6,020 | 6,020 | 5,850 | 5,870 | 84,600 |
| 2025/03/14 | 5,990 | 6,060 | 5,970 | 6,040 | 47,500 |
| 2025/03/13 | 6,040 | 6,130 | 5,980 | 5,990 | 44,500 |
| 2025/03/12 | 6,050 | 6,130 | 6,010 | 6,040 | 43,800 |
| 2025/03/11 | 6,050 | 6,120 | 5,900 | 6,050 | 103,400 |
| 2025/03/10 | 6,450 | 6,450 | 6,140 | 6,150 | 61,900 |
| 2025/03/07 | 6,380 | 6,510 | 6,280 | 6,490 | 56,500 |
| 2025/03/06 | 6,460 | 6,590 | 6,430 | 6,450 | 47,400 |
| 2025/03/05 | 6,330 | 6,600 | 6,330 | 6,460 | 96,600 |
| 2025/03/04 | 6,270 | 6,370 | 6,140 | 6,330 | 59,000 |
| 2025/03/03 | 6,200 | 6,260 | 6,020 | 6,250 | 57,700 |
| 2025/02/28 | 5,920 | 6,170 | 5,920 | 6,170 | 62,300 |
| 2025/02/27 | 5,810 | 5,910 | 5,810 | 5,910 | 43,900 |
| 2025/02/26 | 5,750 | 5,870 | 5,690 | 5,810 | 49,500 |
| 2025/02/25 | 5,880 | 5,900 | 5,730 | 5,810 | 61,400 |
| 2025/02/21 | 5,830 | 5,970 | 5,820 | 5,940 | 42,500 |
| 2025/02/20 | 6,010 | 6,030 | 5,890 | 5,930 | 92,500 |
| 2025/02/19 | 6,040 | 6,580 | 6,010 | 6,040 | 304,200 |
| 2025/02/18 | 5,820 | 5,930 | 5,720 | 5,840 | 30,300 |
| 2025/02/17 | 5,600 | 5,920 | 5,490 | 5,820 | 66,600 |
| 2025/02/14 | 5,580 | 5,600 | 5,530 | 5,560 | 16,500 |
| 2025/02/13 | 5,530 | 5,620 | 5,490 | 5,530 | 20,100 |
| 2025/02/12 | 5,570 | 5,700 | 5,480 | 5,490 | 50,200 |
| 2025/02/10 | 5,820 | 5,960 | 5,520 | 5,540 | 132,100 |
| 2025/02/07 | 5,770 | 5,890 | 5,740 | 5,820 | 33,300 |
| 2025/02/06 | 5,660 | 5,750 | 5,650 | 5,740 | 20,200 |
| 2025/02/05 | 5,710 | 5,720 | 5,600 | 5,600 | 23,800 |
| 2025/02/04 | 5,790 | 5,840 | 5,650 | 5,650 | 29,800 |
| 2025/02/03 | 5,760 | 5,800 | 5,640 | 5,680 | 49,300 |
| 2025/01/31 | 5,770 | 5,860 | 5,730 | 5,810 | 28,400 |
| 2025/01/30 | 5,720 | 5,770 | 5,710 | 5,760 | 32,900 |
| 2025/01/29 | 5,610 | 5,730 | 5,610 | 5,730 | 33,400 |
| 2025/01/28 | 5,600 | 5,640 | 5,570 | 5,600 | 25,300 |
| 2025/01/27 | 5,640 | 5,700 | 5,580 | 5,600 | 19,500 |
| 2025/01/24 | 5,650 | 5,700 | 5,590 | 5,600 | 30,900 |
| 2025/01/23 | 5,590 | 5,650 | 5,570 | 5,600 | 26,600 |
| 2025/01/22 | 5,600 | 5,640 | 5,590 | 5,590 | 17,800 |
| 2025/01/21 | 5,570 | 5,590 | 5,500 | 5,570 | 21,700 |
| 2025/01/20 | 5,490 | 5,590 | 5,490 | 5,560 | 21,500 |
| 2025/01/17 | 5,530 | 5,530 | 5,420 | 5,450 | 17,800 |
| 2025/01/16 | 5,530 | 5,610 | 5,510 | 5,530 | 30,100 |
| 2025/01/15 | 5,500 | 5,530 | 5,460 | 5,530 | 15,500 |
| 2025/01/14 | 5,520 | 5,640 | 5,430 | 5,500 | 35,400 |
| 2025/01/10 | 5,490 | 5,520 | 5,390 | 5,420 | 26,900 |
| 2025/01/09 | 5,560 | 5,560 | 5,470 | 5,510 | 27,800 |
| 2025/01/08 | 5,650 | 5,700 | 5,580 | 5,600 | 41,400 |
| 2025/01/07 | 5,650 | 5,700 | 5,560 | 5,680 | 31,100 |
| 2025/01/06 | 5,750 | 5,770 | 5,580 | 5,580 | 40,700 |
| 2024/12/30 | 5,670 | 5,750 | 5,610 | 5,750 | 46,700 |
| 2024/12/27 | 5,580 | 5,680 | 5,540 | 5,680 | 65,900 |
| 2024/12/26 | 5,490 | 5,550 | 5,410 | 5,540 | 31,600 |
| 2024/12/25 | 5,460 | 5,470 | 5,350 | 5,470 | 31,700 |
| 2024/12/24 | 5,490 | 5,500 | 5,330 | 5,400 | 33,200 |
| 2024/12/23 | 5,420 | 5,550 | 5,420 | 5,450 | 25,300 |
| 2024/12/20 | 5,460 | 5,510 | 5,390 | 5,420 | 36,400 |
| 2024/12/19 | 5,290 | 5,450 | 5,280 | 5,420 | 19,700 |
| 2024/12/18 | 5,380 | 5,460 | 5,360 | 5,390 | 22,300 |
| 2024/12/17 | 5,410 | 5,450 | 5,330 | 5,350 | 22,500 |
| 2024/12/16 | 5,360 | 5,470 | 5,360 | 5,410 | 29,300 |
| 2024/12/13 | 5,600 | 5,630 | 5,340 | 5,360 | 63,100 |
| 2024/12/12 | 5,560 | 5,680 | 5,560 | 5,640 | 34,000 |
| 2024/12/11 | 5,610 | 5,620 | 5,520 | 5,520 | 26,600 |
| 2024/12/10 | 5,600 | 5,640 | 5,550 | 5,550 | 34,300 |
| 2024/12/09 | 5,460 | 5,580 | 5,440 | 5,550 | 34,100 |
| 2024/12/06 | 5,750 | 5,790 | 5,450 | 5,460 | 48,800 |
| 2024/12/05 | 5,650 | 5,720 | 5,650 | 5,690 | 33,600 |
| 2024/12/04 | 5,710 | 5,770 | 5,590 | 5,650 | 65,200 |
| 2024/12/03 | 5,650 | 5,750 | 5,610 | 5,720 | 50,500 |
| 2024/12/02 | 5,600 | 5,670 | 5,580 | 5,670 | 25,800 |
| 2024/11/29 | 5,400 | 5,610 | 5,400 | 5,600 | 48,800 |
| 2024/11/28 | 5,290 | 5,400 | 5,260 | 5,390 | 25,800 |
| 2024/11/27 | 5,320 | 5,340 | 5,240 | 5,290 | 26,900 |
| 2024/11/26 | 5,360 | 5,410 | 5,320 | 5,360 | 22,000 |
| 2024/11/25 | 5,370 | 5,480 | 5,370 | 5,400 | 30,100 |
| 2024/11/22 | 5,330 | 5,410 | 5,310 | 5,350 | 33,400 |
| 2024/11/21 | 5,350 | 5,440 | 5,330 | 5,330 | 24,700 |
| 2024/11/20 | 5,200 | 5,430 | 5,130 | 5,350 | 29,600 |
| 2024/11/19 | 5,350 | 5,400 | 5,210 | 5,220 | 73,700 |
| 2024/11/18 | 5,460 | 5,500 | 5,360 | 5,420 | 23,500 |
| 2024/11/15 | 5,350 | 5,490 | 5,320 | 5,400 | 34,300 |
| 2024/11/14 | 5,340 | 5,370 | 5,230 | 5,300 | 46,600 |
| 2024/11/13 | 5,550 | 5,600 | 5,320 | 5,380 | 74,400 |
| 2024/11/12 | 5,690 | 5,800 | 5,530 | 5,570 | 59,800 |
| 2024/11/11 | 5,420 | 5,690 | 5,420 | 5,690 | 73,700 |
| 2024/11/08 | 5,330 | 5,430 | 5,070 | 5,420 | 113,200 |
| 2024/11/07 | 4,785 | 5,380 | 4,785 | 5,350 | 277,800 |
| 2024/11/06 | 4,685 | 4,720 | 4,635 | 4,675 | 27,600 |
| 2024/11/05 | 4,630 | 4,690 | 4,550 | 4,645 | 14,700 |
| 2024/11/01 | 4,615 | 4,705 | 4,580 | 4,580 | 25,600 |
| 2024/10/31 | 4,655 | 4,770 | 4,655 | 4,725 | 50,500 |
| 2024/10/30 | 4,605 | 4,665 | 4,590 | 4,630 | 54,200 |
| 2024/10/29 | 4,650 | 4,670 | 4,570 | 4,595 | 23,100 |
| 2024/10/28 | 4,530 | 4,655 | 4,530 | 4,635 | 25,800 |
| 2024/10/25 | 4,720 | 4,735 | 4,525 | 4,530 | 16,500 |
| 2024/10/24 | 4,705 | 4,765 | 4,635 | 4,680 | 26,500 |
| 2024/10/23 | 4,740 | 4,790 | 4,710 | 4,730 | 17,400 |
| 2024/10/22 | 4,735 | 4,760 | 4,690 | 4,755 | 22,800 |
| 2024/10/21 | 4,810 | 4,815 | 4,710 | 4,735 | 10,100 |
| 2024/10/18 | 4,840 | 4,855 | 4,785 | 4,810 | 14,000 |
| 2024/10/17 | 4,850 | 4,900 | 4,795 | 4,820 | 22,200 |
| 2024/10/16 | 4,855 | 4,935 | 4,810 | 4,900 | 17,100 |