日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 125 125 122 124 83,000
1999/12/29 126 128 125 128 166,000
1999/12/28 129 129 126 126 94,000
1999/12/27 126 129 125 128 191,000
1999/12/24 126 128 126 126 179,000
1999/12/22 126 129 125 126 203,000
1999/12/21 130 130 125 126 324,000
1999/12/20 133 134 125 130 277,000
1999/12/17 134 135 129 134 449,000
1999/12/16 135 137 133 135 292,000
1999/12/15 140 140 135 135 207,000
1999/12/14 139 140 139 139 263,000
1999/12/13 143 143 138 139 170,000
1999/12/10 142 144 141 144 577,000
1999/12/09 140 142 139 142 249,000
1999/12/08 140 143 140 140 372,000
1999/12/07 141 143 139 140 251,000
1999/12/06 142 147 142 142 226,000
1999/12/03 148 148 141 142 189,000
1999/12/02 146 148 142 146 388,000
1999/12/01 149 159 145 149 767,000
1999/11/30 145 153 145 149 833,000
1999/11/29 139 145 136 145 306,000
1999/11/26 140 142 136 136 256,000
1999/11/25 145 145 137 140 328,000
1999/11/24 142 146 140 145 261,000
1999/11/22 145 145 139 139 284,000
1999/11/19 146 146 141 145 223,000
1999/11/18 146 149 144 146 308,000
1999/11/17 139 146 139 146 176,000
1999/11/16 135 141 135 140 230,000
1999/11/15 140 140 136 136 276,000
1999/11/12 136 142 136 140 330,000
1999/11/11 146 146 136 136 393,000
1999/11/10 147 148 145 146 217,000
1999/11/09 148 149 145 146 235,000
1999/11/08 145 149 142 145 207,000
1999/11/05 145 149 145 149 180,000
1999/11/04 147 151 147 150 236,000
1999/11/02 150 151 147 151 179,000
1999/11/01 151 152 147 151 194,000
1999/10/29 151 155 145 146 393,000
1999/10/28 154 155 144 151 485,000
1999/10/27 161 161 150 155 898,000
1999/10/26 155 170 153 163 3,360,000
1999/10/25 138 160 137 160 2,668,000
1999/10/22 137 140 136 136 143,000
1999/10/21 140 141 135 136 268,000
1999/10/20 136 142 136 142 232,000
1999/10/19 137 139 135 136 202,000
1999/10/18 135 138 134 138 299,000
1999/10/15 143 144 139 139 297,000
1999/10/14 144 144 140 140 253,000
1999/10/13 147 147 143 144 425,000
1999/10/12 145 148 143 147 449,000
1999/10/08 145 145 142 144 347,000
1999/10/07 141 147 140 146 1,533,000
1999/10/06 136 138 134 134 149,000
1999/10/05 141 141 136 136 113,000
1999/10/04 139 144 137 138 298,000
1999/10/01 140 140 136 139 107,000
1999/09/30 135 143 132 135 750,000
1999/09/29 139 141 131 133 292,000
1999/09/28 130 141 130 141 178,000
1999/09/27 131 133 130 130 109,000
1999/09/24 133 134 130 134 353,000
1999/09/22 134 137 130 136 193,000
1999/09/21 135 139 131 135 188,000
1999/09/20 135 140 134 140 98,000
1999/09/17 137 143 135 142 476,000
1999/09/16 130 137 125 137 753,000
1999/09/14 132 135 130 130 450,000
1999/09/13 135 139 130 131 830,000
1999/09/10 139 142 134 134 1,100,000
1999/09/09 141 143 139 139 219,000
1999/09/08 143 144 141 141 225,000
1999/09/07 145 145 143 143 180,000
1999/09/06 141 145 141 145 192,000
1999/09/03 140 143 140 141 158,000
1999/09/02 145 145 140 140 354,000
1999/09/01 140 144 137 144 643,000
1999/08/31 145 146 135 135 2,281,000
1999/08/30 140 146 138 146 948,000
1999/08/27 140 145 140 141 720,000
1999/08/26 142 144 140 140 474,000
1999/08/25 145 147 141 141 752,000
1999/08/24 150 150 144 144 414,000
1999/08/23 145 148 142 144 514,000
1999/08/20 141 148 140 148 703,000
1999/08/19 143 146 135 141 1,508,000
1999/08/18 135 150 135 143 1,042,000
1999/08/17 161 161 154 155 40,000
1999/08/16 153 167 153 162 67,000
1999/08/13 150 155 150 153 68,000
1999/08/12 153 155 150 152 35,000
1999/08/11 148 157 148 156 62,000
1999/08/10 147 153 147 153 60,000
1999/08/09 149 151 146 146 111,000
1999/08/06 150 151 150 150 97,000
1999/08/05 154 154 150 151 100,000
1999/08/04 155 157 153 153 113,000
1999/08/03 156 157 153 155 90,000
1999/08/02 159 159 154 155 140,000
1999/07/30 160 160 156 159 159,000
1999/07/29 160 163 160 162 211,000
1999/07/28 163 164 161 161 91,000
1999/07/27 165 167 161 165 152,000
1999/07/26 165 169 165 165 122,000
1999/07/23 168 169 163 166 132,000
1999/07/22 171 171 164 171 137,000
1999/07/21 164 172 164 172 198,000
1999/07/19 165 167 163 167 244,000
1999/07/16 166 167 165 167 271,000
1999/07/15 175 175 165 167 265,000
1999/07/14 168 174 168 170 445,000
1999/07/13 173 174 168 168 336,000
1999/07/12 168 175 168 173 216,000
1999/07/09 169 172 168 168 261,000
1999/07/08 178 179 174 174 584,000
1999/07/07 169 183 169 177 1,176,000
1999/07/06 166 171 166 168 552,000
1999/07/05 167 169 164 165 362,000
1999/07/02 166 168 163 165 211,000
1999/07/01 170 173 162 165 438,000
1999/06/30 161 164 160 162 266,000
1999/06/29 161 163 161 161 148,000
1999/06/28 162 163 160 161 159,000
1999/06/25 161 162 160 162 158,000
1999/06/24 165 166 161 161 176,000
1999/06/23 165 171 165 167 243,000
1999/06/22 174 174 165 172 334,000
1999/06/21 171 174 170 174 334,000
1999/06/18 171 175 168 174 636,000
1999/06/17 173 176 160 173 1,077,000
1999/06/16 177 178 168 170 1,102,000
1999/06/15 165 175 165 172 2,546,000
1999/06/14 159 162 156 160 427,000
1999/06/11 155 162 154 157 1,275,000
1999/06/10 152 156 152 154 423,000
1999/06/09 152 153 151 152 137,000
1999/06/08 155 156 150 151 471,000
1999/06/07 152 153 151 152 193,000
1999/06/04 153 153 150 150 706,000
1999/06/03 148 158 147 153 2,436,000
1999/06/02 145 151 142 145 2,968,000
1999/06/01 140 141 139 140 1,167,000
1999/05/31 140 143 139 140 434,000
1999/05/28 150 150 142 142 448,000
1999/05/27 145 152 145 150 460,000
1999/05/26 148 148 144 144 191,000
1999/05/25 147 149 142 148 372,000
1999/05/24 155 155 140 142 479,000
1999/05/21 152 159 150 151 138,000
1999/05/20 153 153 146 149 318,000
1999/05/19 157 157 150 152 260,000
1999/05/18 160 162 155 157 259,000
1999/05/17 170 170 160 160 258,000
1999/05/14 172 172 166 166 210,000
1999/05/13 178 178 171 172 276,000
1999/05/12 172 177 172 177 221,000
1999/05/11 176 177 173 173 273,000
1999/05/10 180 181 174 178 294,000
1999/05/07 181 181 174 180 255,000
1999/05/06 175 182 172 177 355,000
1999/04/30 174 175 170 170 284,000
1999/04/28 177 178 169 169 471,000
1999/04/27 177 180 174 175 1,214,000
1999/04/26 160 167 159 167 147,000
1999/04/23 159 163 158 163 129,000
1999/04/22 164 164 159 159 176,000
1999/04/21 171 173 161 165 241,000
1999/04/20 168 180 167 175 823,000
1999/04/19 167 170 162 167 449,000
1999/04/16 161 168 161 167 531,000
1999/04/15 164 165 160 161 383,000
1999/04/14 165 165 159 165 621,000
1999/04/13 159 167 158 164 601,000
1999/04/12 158 158 153 156 230,000
1999/04/09 155 159 151 153 386,000
1999/04/08 159 159 153 157 464,000
1999/04/07 148 155 145 154 1,013,000
1999/04/06 144 148 142 148 297,000
1999/04/05 139 143 138 139 235,000
1999/04/02 142 142 137 140 93,000
1999/04/01 137 143 137 142 118,000
1999/03/31 137 145 136 145 94,000
1999/03/30 139 140 137 137 89,000
1999/03/29 140 145 138 138 153,000
1999/03/26 138 141 138 140 76,000
1999/03/25 148 148 140 146 97,000
1999/03/24 138 148 136 148 136,000
1999/03/23 140 145 137 138 149,000
1999/03/19 139 145 139 140 125,000
1999/03/18 145 148 138 144 362,000
1999/03/17 150 151 143 149 560,000
1999/03/16 143 151 142 150 1,362,000
1999/03/15 144 144 140 140 232,000
1999/03/12 145 145 139 142 361,000
1999/03/11 144 145 138 139 285,000
1999/03/10 145 145 130 144 563,000
1999/03/09 127 147 127 142 632,000
1999/03/08 129 132 128 128 252,000
1999/03/05 123 127 120 127 170,000
1999/03/04 125 126 121 123 94,000
1999/03/03 123 125 122 125 65,000
1999/03/02 125 127 120 124 277,000
1999/03/01 125 126 123 123 148,000
1999/02/26 123 126 123 123 318,000
1999/02/25 121 125 120 123 76,000
1999/02/24 120 123 118 123 156,000
1999/02/23 120 125 120 125 148,000
1999/02/22 118 125 117 125 143,000
1999/02/19 120 120 116 116 121,000
1999/02/18 120 124 119 120 111,000
1999/02/17 122 124 120 120 60,000
1999/02/16 120 125 118 123 302,000
1999/02/15 123 127 119 119 332,000
1999/02/12 121 122 118 118 168,000
1999/02/10 119 123 116 119 317,000
1999/02/09 120 120 115 115 308,000
1999/02/08 121 122 118 118 66,000
1999/02/05 120 122 120 122 79,000
1999/02/04 122 124 120 124 30,000
1999/02/03 123 123 120 122 55,000
1999/02/02 126 126 120 123 110,000
1999/02/01 120 121 120 121 51,000
1999/01/29 121 125 120 120 139,000
1999/01/28 116 125 116 121 203,000
1999/01/27 123 124 120 121 134,000
1999/01/26 118 123 118 123 113,000
1999/01/25 115 120 114 120 94,000
1999/01/22 120 120 115 115 157,000
1999/01/21 118 122 117 122 172,000
1999/01/20 115 118 114 118 114,000
1999/01/19 118 119 114 118 264,000
1999/01/18 120 122 118 118 121,000
1999/01/14 114 118 114 115 42,000
1999/01/13 114 116 114 114 97,000
1999/01/12 116 116 113 114 77,000
1999/01/11 116 116 115 115 55,000
1999/01/08 118 118 116 116 68,000
1999/01/07 123 124 118 119 52,000
1999/01/06 118 124 117 123 205,000
1999/01/05 117 117 115 116 109,000
1999/01/04 118 127 118 119 73,000

このページの先頭へ