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
2002/12/30 133 136 133 133 78,000
2002/12/27 130 134 130 133 118,000
2002/12/26 129 130 127 130 154,000
2002/12/25 125 126 124 126 158,000
2002/12/24 126 127 124 125 247,000
2002/12/20 126 129 123 124 431,000
2002/12/19 125 129 123 129 292,000
2002/12/18 130 131 126 126 191,000
2002/12/17 133 134 130 131 188,000
2002/12/16 136 136 132 133 141,000
2002/12/13 137 140 133 137 629,000
2002/12/12 143 143 141 141 137,000
2002/12/11 139 143 139 141 385,000
2002/12/10 133 139 133 139 198,000
2002/12/09 134 136 133 133 157,000
2002/12/06 133 135 133 133 217,000
2002/12/05 136 138 135 138 95,000
2002/12/04 135 137 134 134 220,000
2002/12/03 140 141 138 139 103,000
2002/12/02 137 140 137 139 144,000
2002/11/29 136 141 134 141 232,000
2002/11/28 136 138 134 136 276,000
2002/11/27 134 136 133 133 184,000
2002/11/26 136 138 134 134 202,000
2002/11/25 132 136 131 134 157,000
2002/11/22 130 133 127 131 183,000
2002/11/21 125 133 123 133 656,000
2002/11/20 124 126 120 123 687,000
2002/11/19 129 129 123 123 216,000
2002/11/18 135 136 128 130 189,000
2002/11/15 139 141 136 136 212,000
2002/11/14 140 143 134 137 260,000
2002/11/13 144 145 143 143 109,000
2002/11/12 143 146 143 146 215,000
2002/11/11 149 149 143 145 170,000
2002/11/08 151 152 149 149 116,000
2002/11/07 152 153 150 152 128,000
2002/11/06 155 156 152 153 101,000
2002/11/05 149 155 148 155 140,000
2002/11/01 149 154 146 150 265,000
2002/10/31 158 158 153 154 110,000
2002/10/30 151 158 151 156 127,000
2002/10/29 154 155 153 155 99,000
2002/10/28 154 154 152 154 66,000
2002/10/25 152 154 151 154 113,000
2002/10/24 152 153 149 152 135,000
2002/10/23 151 157 150 151 217,000
2002/10/22 160 160 153 153 102,000
2002/10/21 160 161 157 159 127,000
2002/10/18 157 161 157 158 411,000
2002/10/17 154 157 154 156 145,000
2002/10/16 158 159 150 153 287,000
2002/10/15 157 158 152 158 163,000
2002/10/11 152 154 148 151 183,000
2002/10/10 148 148 143 148 272,000
2002/10/09 149 150 148 148 240,000
2002/10/08 149 150 148 149 171,000
2002/10/07 151 152 149 149 128,000
2002/10/04 153 156 152 156 77,000
2002/10/03 155 156 153 154 83,000
2002/10/02 159 159 155 155 32,000
2002/10/01 159 159 157 158 61,000
2002/09/30 163 164 160 161 108,000
2002/09/27 159 163 159 163 182,000
2002/09/26 158 158 155 157 131,000
2002/09/25 156 156 154 156 51,000
2002/09/24 154 159 153 159 112,000
2002/09/20 159 161 157 159 199,000
2002/09/19 156 160 155 158 151,000
2002/09/18 157 157 153 157 149,000
2002/09/17 153 158 152 158 141,000
2002/09/13 154 154 150 152 297,000
2002/09/12 152 155 151 154 90,000
2002/09/11 154 154 152 154 60,000
2002/09/10 152 154 152 153 125,000
2002/09/09 148 151 147 151 192,000
2002/09/06 149 149 145 148 228,000
2002/09/05 151 151 149 149 322,000
2002/09/04 155 155 150 152 231,000
2002/09/03 156 157 155 155 218,000
2002/09/02 160 160 157 158 108,000
2002/08/30 161 162 156 160 295,000
2002/08/29 161 163 160 160 255,000
2002/08/28 162 163 162 162 106,000
2002/08/27 165 166 162 162 167,000
2002/08/26 161 166 161 165 150,000
2002/08/23 161 163 161 161 106,000
2002/08/22 161 163 160 162 118,000
2002/08/21 162 163 161 162 100,000
2002/08/20 161 162 161 161 196,000
2002/08/19 165 165 161 161 155,000
2002/08/16 166 167 164 164 153,000
2002/08/15 167 168 166 167 155,000
2002/08/14 164 166 164 166 76,000
2002/08/13 165 168 164 166 72,000
2002/08/12 167 168 166 166 70,000
2002/08/09 169 170 166 170 141,000
2002/08/08 169 169 166 168 76,000
2002/08/07 166 168 164 165 183,000
2002/08/06 168 170 165 167 108,000
2002/08/05 166 171 165 171 126,000
2002/08/02 164 168 164 166 114,000
2002/08/01 166 167 164 164 145,000
2002/07/31 169 169 166 167 76,000
2002/07/30 170 170 166 168 166,000
2002/07/29 166 171 165 165 181,000
2002/07/26 171 172 165 165 102,000
2002/07/25 174 175 169 169 186,000
2002/07/24 169 180 168 180 293,000
2002/07/23 169 173 166 170 173,000
2002/07/22 165 169 165 167 184,000
2002/07/19 168 168 165 165 76,000
2002/07/18 166 169 165 165 117,000
2002/07/17 165 166 162 165 142,000
2002/07/16 166 167 163 163 217,000
2002/07/15 171 171 166 166 169,000
2002/07/12 170 170 169 169 150,000
2002/07/11 172 172 168 168 199,000
2002/07/10 172 175 172 173 107,000
2002/07/09 175 176 173 175 144,000
2002/07/08 179 179 174 176 180,000
2002/07/05 174 176 174 175 118,000
2002/07/04 177 177 173 175 102,000
2002/07/03 172 177 172 175 147,000
2002/07/02 174 174 171 172 101,000
2002/07/01 170 174 170 174 78,000
2002/06/28 170 172 169 172 108,000
2002/06/27 169 170 166 167 289,000
2002/06/26 171 171 167 167 188,000
2002/06/25 170 171 169 170 97,000
2002/06/24 169 173 166 172 211,000
2002/06/21 167 170 167 170 144,000
2002/06/20 165 171 165 169 225,000
2002/06/19 171 173 167 167 194,000
2002/06/18 172 172 169 170 143,000
2002/06/17 173 173 167 169 280,000
2002/06/14 180 180 173 173 622,000
2002/06/13 178 179 175 176 257,000
2002/06/12 181 183 178 178 439,000
2002/06/11 179 181 178 180 439,000
2002/06/10 177 180 177 178 174,000
2002/06/07 178 178 176 178 156,000
2002/06/06 182 182 176 176 418,000
2002/06/05 181 183 180 181 264,000
2002/06/04 184 184 181 181 139,000
2002/06/03 185 186 182 183 183,000
2002/05/31 181 187 181 184 275,000
2002/05/30 182 184 180 182 219,000
2002/05/29 189 190 184 184 243,000
2002/05/28 187 188 186 188 408,000
2002/05/27 184 188 184 186 363,000
2002/05/24 183 184 181 183 338,000
2002/05/23 183 184 182 183 345,000
2002/05/22 181 182 179 181 593,000
2002/05/21 177 187 176 181 869,000
2002/05/20 176 178 175 177 406,000
2002/05/17 173 177 173 174 366,000
2002/05/16 172 175 170 175 250,000
2002/05/15 173 173 170 170 284,000
2002/05/14 174 175 172 173 170,000
2002/05/13 174 174 173 173 60,000
2002/05/10 174 176 173 175 147,000
2002/05/09 175 176 172 173 181,000
2002/05/08 174 176 173 175 113,000
2002/05/07 174 175 173 173 296,000
2002/05/02 176 176 173 174 202,000
2002/05/01 177 178 176 176 123,000
2002/04/30 178 178 176 176 146,000
2002/04/26 181 181 178 178 138,000
2002/04/25 181 181 179 179 84,000
2002/04/24 180 183 179 179 117,000
2002/04/23 182 182 180 180 204,000
2002/04/22 182 185 182 183 209,000
2002/04/19 182 184 182 183 107,000
2002/04/18 180 184 180 182 213,000
2002/04/17 179 181 178 181 141,000
2002/04/16 177 178 175 177 101,000
2002/04/15 177 177 174 177 83,000
2002/04/12 179 179 172 177 155,000
2002/04/11 183 183 177 177 82,000
2002/04/10 178 181 176 181 97,000
2002/04/09 184 184 176 178 129,000
2002/04/08 185 185 184 184 125,000
2002/04/05 182 185 181 183 213,000
2002/04/04 176 181 176 181 122,000
2002/04/03 175 178 174 177 96,000
2002/04/02 174 175 171 175 127,000
2002/04/01 180 180 170 171 139,000
2002/03/29 178 178 175 175 99,000
2002/03/28 180 181 178 178 86,000
2002/03/27 182 184 181 184 136,000
2002/03/26 181 181 179 181 89,000
2002/03/25 182 183 179 182 301,000
2002/03/22 185 185 181 182 217,000
2002/03/20 185 186 182 185 412,000
2002/03/19 185 188 185 188 134,000
2002/03/18 187 188 185 185 168,000
2002/03/15 189 189 185 185 113,000
2002/03/14 187 187 184 184 112,000
2002/03/13 190 191 185 185 239,000
2002/03/12 193 193 188 191 138,000
2002/03/11 188 199 186 193 388,000
2002/03/08 184 189 184 185 575,000
2002/03/07 187 190 185 189 201,000
2002/03/06 187 190 185 187 157,000
2002/03/05 191 192 185 188 234,000
2002/03/04 187 190 183 189 335,000
2002/03/01 181 184 177 184 139,000
2002/02/28 180 181 178 181 273,000
2002/02/27 175 178 174 178 198,000
2002/02/26 176 177 170 175 176,000
2002/02/25 179 180 173 175 87,000
2002/02/22 175 177 173 177 94,000
2002/02/21 174 176 172 176 87,000
2002/02/20 173 174 172 174 60,000
2002/02/19 176 176 168 175 117,000
2002/02/18 174 176 173 176 49,000
2002/02/15 182 182 173 176 163,000
2002/02/14 175 182 175 178 388,000
2002/02/13 170 174 169 174 106,000
2002/02/12 170 173 170 170 115,000
2002/02/08 166 168 162 168 242,000
2002/02/07 163 164 161 162 52,000
2002/02/06 163 165 161 165 85,000
2002/02/05 166 166 161 163 212,000
2002/02/04 169 170 167 168 53,000
2002/02/01 172 173 166 171 121,000
2002/01/31 165 177 165 173 219,000
2002/01/30 167 167 164 166 84,000
2002/01/29 170 170 168 168 82,000
2002/01/28 171 173 170 170 126,000
2002/01/25 169 171 167 169 174,000
2002/01/24 169 171 168 170 108,000
2002/01/23 166 171 163 169 181,000
2002/01/22 169 169 163 166 114,000
2002/01/21 163 169 162 169 143,000
2002/01/18 161 167 158 167 198,000
2002/01/17 159 160 157 158 196,000
2002/01/16 158 162 157 157 276,000
2002/01/15 163 163 158 158 267,000
2002/01/11 168 168 164 164 382,000
2002/01/10 170 170 168 168 210,000
2002/01/09 170 172 170 171 73,000
2002/01/08 176 176 171 173 93,000
2002/01/07 174 174 172 173 139,000
2002/01/04 169 171 169 170 45,000

このページの先頭へ