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
2007/12/28 258 258 250 251 204,000
2007/12/27 262 262 256 259 190,000
2007/12/26 256 262 256 262 312,000
2007/12/25 257 258 250 255 214,000
2007/12/21 247 253 246 253 324,000
2007/12/20 253 255 246 248 445,000
2007/12/19 260 261 253 253 215,000
2007/12/18 255 257 251 257 416,000
2007/12/17 267 267 253 255 419,000
2007/12/14 266 269 262 263 803,000
2007/12/13 275 278 271 271 309,000
2007/12/12 280 280 275 276 280,000
2007/12/11 281 284 278 282 150,000
2007/12/10 273 279 273 278 145,000
2007/12/07 284 286 277 278 352,000
2007/12/06 283 287 277 283 345,000
2007/12/05 272 274 269 274 333,000
2007/12/04 273 277 269 269 391,000
2007/12/03 273 276 268 269 165,000
2007/11/30 264 274 264 273 408,000
2007/11/29 273 275 266 268 374,000
2007/11/28 269 274 264 267 431,000
2007/11/27 259 271 255 269 820,000
2007/11/26 257 264 253 258 388,000
2007/11/22 248 252 247 247 383,000
2007/11/21 249 251 248 248 238,000
2007/11/20 248 253 247 252 271,000
2007/11/19 257 259 251 253 256,000
2007/11/16 260 264 258 259 239,000
2007/11/15 271 275 268 270 333,000
2007/11/14 262 265 260 264 202,000
2007/11/13 251 259 249 253 477,000
2007/11/12 254 255 248 249 319,000
2007/11/09 253 262 251 257 399,000
2007/11/08 255 256 251 253 330,000
2007/11/07 268 268 259 259 286,000
2007/11/06 271 275 267 268 228,000
2007/11/05 276 278 270 271 159,000
2007/11/02 282 283 278 278 265,000
2007/11/01 275 285 275 281 378,000
2007/10/31 281 282 274 276 527,000
2007/10/30 283 287 277 282 329,000
2007/10/29 280 284 280 282 162,000
2007/10/26 276 280 274 278 141,000
2007/10/25 278 281 276 276 364,000
2007/10/24 286 290 282 283 234,000
2007/10/23 280 286 280 283 225,000
2007/10/22 270 284 269 280 430,000
2007/10/19 291 294 290 290 192,000
2007/10/18 296 300 295 299 276,000
2007/10/17 299 300 293 296 341,000
2007/10/16 311 312 302 302 377,000
2007/10/15 311 314 308 310 171,000
2007/10/12 310 311 307 307 150,000
2007/10/11 303 312 302 311 390,000
2007/10/10 308 309 303 304 248,000
2007/10/09 307 307 301 304 392,000
2007/10/05 294 298 293 295 364,000
2007/10/04 296 301 292 296 315,000
2007/10/03 294 301 293 301 738,000
2007/10/02 294 300 293 299 614,000
2007/10/01 284 291 283 289 253,000
2007/09/28 290 292 286 286 248,000
2007/09/27 280 290 280 290 375,000
2007/09/26 277 278 275 278 260,000
2007/09/25 277 278 270 276 380,000
2007/09/21 271 275 270 274 195,000
2007/09/20 288 288 274 276 468,000
2007/09/19 276 283 276 283 238,000
2007/09/18 279 279 273 273 338,000
2007/09/14 278 281 277 278 482,000
2007/09/13 288 288 282 282 350,000
2007/09/12 290 292 286 289 716,000
2007/09/11 279 296 279 291 1,280,000
2007/09/10 273 280 273 278 558,000
2007/09/07 269 279 268 278 930,000
2007/09/06 259 269 257 268 747,000
2007/09/05 269 270 260 262 320,000
2007/09/04 272 273 269 271 134,000
2007/09/03 269 272 269 270 243,000
2007/08/31 259 270 259 270 502,000
2007/08/30 262 263 255 259 320,000
2007/08/29 263 263 255 257 620,000
2007/08/28 265 270 262 268 289,000
2007/08/27 266 268 265 266 283,000
2007/08/24 264 265 260 262 331,000
2007/08/23 257 264 256 264 696,000
2007/08/22 250 256 248 254 508,000
2007/08/21 250 252 245 252 652,000
2007/08/20 257 259 250 252 884,000
2007/08/17 265 265 243 245 863,000
2007/08/16 269 270 258 266 911,000
2007/08/15 285 286 268 268 1,137,000
2007/08/14 284 294 283 293 427,000
2007/08/13 273 297 273 294 827,000
2007/08/10 275 277 267 268 1,008,000
2007/08/09 282 284 270 271 1,073,000
2007/08/08 281 286 274 277 1,074,000
2007/08/07 302 303 286 291 451,000
2007/08/06 305 307 298 300 472,000
2007/08/03 311 313 307 309 215,000
2007/08/02 313 318 308 312 457,000
2007/08/01 324 328 313 313 249,000
2007/07/31 328 330 323 324 211,000
2007/07/30 309 328 309 323 407,000
2007/07/27 325 325 319 319 307,000
2007/07/26 332 333 326 327 198,000
2007/07/25 327 333 327 331 158,000
2007/07/24 329 335 328 332 233,000
2007/07/23 336 336 328 333 149,000
2007/07/20 339 339 335 338 384,000
2007/07/19 331 337 331 337 360,000
2007/07/18 339 339 330 332 274,000
2007/07/17 344 344 337 338 269,000
2007/07/13 342 342 337 338 159,000
2007/07/12 340 341 336 337 436,000
2007/07/11 344 345 336 336 224,000
2007/07/10 345 346 343 343 165,000
2007/07/09 343 347 341 342 276,000
2007/07/06 341 345 337 340 430,000
2007/07/05 344 348 344 344 340,000
2007/07/04 349 349 344 344 480,000
2007/07/03 348 351 344 346 408,000
2007/07/02 349 354 347 349 569,000
2007/06/29 352 354 347 348 455,000
2007/06/28 354 359 350 351 485,000
2007/06/27 356 356 350 353 354,000
2007/06/26 355 356 351 354 251,000
2007/06/25 355 360 350 350 522,000
2007/06/22 365 365 358 360 262,000
2007/06/21 362 366 361 366 395,000
2007/06/20 361 364 360 362 277,000
2007/06/19 363 364 360 361 128,000
2007/06/18 365 368 361 364 340,000
2007/06/15 357 362 356 362 536,000
2007/06/14 349 354 348 352 259,000
2007/06/13 347 349 345 347 268,000
2007/06/12 353 354 348 352 368,000
2007/06/11 349 354 348 348 236,000
2007/06/08 351 354 346 348 740,000
2007/06/07 352 355 349 354 391,000
2007/06/06 344 351 344 348 460,000
2007/06/05 352 353 342 346 671,000
2007/06/04 355 357 351 352 310,000
2007/06/01 361 363 354 356 314,000
2007/05/31 361 365 357 357 489,000
2007/05/30 349 362 349 356 784,000
2007/05/29 347 350 347 349 268,000
2007/05/28 345 346 341 346 213,000
2007/05/25 347 348 341 341 327,000
2007/05/24 350 350 342 349 269,000
2007/05/23 343 349 342 347 249,000
2007/05/22 337 342 337 342 280,000
2007/05/21 331 337 329 336 255,000
2007/05/18 336 339 332 333 181,000
2007/05/17 337 340 337 337 159,000
2007/05/16 336 343 335 339 430,000
2007/05/15 335 354 333 342 984,000
2007/05/14 336 343 334 338 289,000
2007/05/11 337 341 333 335 269,000
2007/05/10 336 341 336 341 209,000
2007/05/09 328 339 328 337 337,000
2007/05/08 331 335 330 334 281,000
2007/05/07 327 330 325 330 247,000
2007/05/02 324 327 321 327 116,000
2007/05/01 327 328 326 326 103,000
2007/04/27 329 330 322 327 330,000
2007/04/26 326 330 323 329 180,000
2007/04/25 319 324 316 324 364,000
2007/04/24 320 325 316 324 394,000
2007/04/23 330 330 323 324 169,000
2007/04/20 322 326 322 326 144,000
2007/04/19 326 329 323 325 223,000
2007/04/18 328 334 327 331 250,000
2007/04/17 338 338 326 327 408,000
2007/04/16 332 337 330 336 363,000
2007/04/13 331 333 328 328 356,000
2007/04/12 334 334 328 333 174,000
2007/04/11 332 336 331 336 257,000
2007/04/10 337 338 333 335 164,000
2007/04/09 333 339 330 339 368,000
2007/04/06 328 335 328 332 369,000
2007/04/05 332 332 327 329 217,000
2007/04/04 325 331 325 331 318,000
2007/04/03 317 323 317 320 430,000
2007/04/02 325 326 320 322 518,000
2007/03/30 326 328 325 327 207,000
2007/03/29 325 327 307 326 576,000
2007/03/28 321 327 320 324 235,000
2007/03/27 333 333 317 323 512,000
2007/03/26 335 335 331 335 220,000
2007/03/23 334 334 330 331 245,000
2007/03/22 331 334 329 330 450,000
2007/03/20 325 327 323 326 229,000
2007/03/19 320 324 316 322 477,000
2007/03/16 324 325 320 322 297,000
2007/03/15 324 326 321 323 575,000
2007/03/14 328 330 321 322 344,000
2007/03/13 334 339 333 333 239,000
2007/03/12 341 341 337 338 210,000
2007/03/09 329 335 327 331 659,000
2007/03/08 324 330 323 330 496,000
2007/03/07 329 333 324 324 534,000
2007/03/06 319 328 319 328 626,000
2007/03/05 335 337 322 323 571,000
2007/03/02 340 342 337 338 508,000
2007/03/01 344 344 340 344 462,000
2007/02/28 319 344 319 343 783,000
2007/02/27 345 354 345 349 604,000
2007/02/26 354 354 343 345 875,000
2007/02/23 348 354 345 353 492,000
2007/02/22 341 350 341 346 359,000
2007/02/21 342 345 339 343 538,000
2007/02/20 335 344 335 342 698,000
2007/02/19 337 339 334 337 349,000
2007/02/16 329 339 328 336 650,000
2007/02/15 325 333 323 333 661,000
2007/02/14 320 324 319 322 458,000
2007/02/13 323 326 318 320 446,000
2007/02/09 312 316 307 315 937,000
2007/02/08 326 327 312 315 691,000
2007/02/07 329 330 321 322 459,000
2007/02/06 320 328 319 327 686,000
2007/02/05 319 319 315 317 432,000
2007/02/02 317 319 314 315 276,000
2007/02/01 311 317 309 317 531,000
2007/01/31 311 314 306 308 647,000
2007/01/30 315 319 307 312 2,090,000
2007/01/29 321 325 317 323 350,000
2007/01/26 311 321 311 321 327,000
2007/01/25 323 325 317 319 483,000
2007/01/24 327 327 323 325 368,000
2007/01/23 325 327 325 326 392,000
2007/01/22 330 332 326 327 578,000
2007/01/19 334 334 326 331 728,000
2007/01/18 329 334 329 332 530,000
2007/01/17 325 331 322 329 739,000
2007/01/16 320 324 319 324 408,000
2007/01/15 319 323 316 322 323,000
2007/01/12 314 315 308 314 387,000
2007/01/11 304 309 304 304 527,000
2007/01/10 314 314 306 309 506,000
2007/01/09 307 316 307 315 504,000
2007/01/05 316 318 313 316 676,000
2007/01/04 310 318 310 318 579,000

このページの先頭へ