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
2010/12/30 148 148 146 147 201,000
2010/12/29 146 150 146 148 269,000
2010/12/28 144 148 144 148 370,000
2010/12/27 144 145 143 144 315,000
2010/12/24 146 146 144 144 430,000
2010/12/22 149 150 147 147 340,000
2010/12/21 149 151 149 149 288,000
2010/12/20 151 151 148 149 281,000
2010/12/17 150 151 149 151 350,000
2010/12/16 150 151 150 150 321,000
2010/12/15 151 151 150 151 318,000
2010/12/14 148 151 148 150 447,000
2010/12/13 147 148 146 148 288,000
2010/12/10 149 149 148 148 578,000
2010/12/09 149 149 147 148 289,000
2010/12/08 147 148 146 148 466,000
2010/12/07 145 146 144 146 456,000
2010/12/06 144 146 144 144 355,000
2010/12/03 145 146 144 145 200,000
2010/12/02 146 147 144 144 295,000
2010/12/01 143 145 143 144 224,000
2010/11/30 146 147 144 144 471,000
2010/11/29 144 146 144 145 779,000
2010/11/26 143 146 142 145 437,000
2010/11/25 141 144 140 142 423,000
2010/11/24 140 142 139 139 529,000
2010/11/22 142 143 141 142 371,000
2010/11/19 144 144 141 141 503,000
2010/11/18 140 143 139 143 557,000
2010/11/17 137 139 137 138 297,000
2010/11/16 139 139 136 138 470,000
2010/11/15 135 139 135 138 412,000
2010/11/12 134 136 134 135 241,000
2010/11/11 136 137 134 135 449,000
2010/11/10 135 138 134 137 710,000
2010/11/09 129 140 128 134 1,677,000
2010/11/08 129 130 128 128 474,000
2010/11/05 128 128 127 128 333,000
2010/11/04 124 127 124 127 357,000
2010/11/02 124 125 123 123 328,000
2010/11/01 124 125 124 124 211,000
2010/10/29 125 126 124 124 549,000
2010/10/28 127 127 125 125 575,000
2010/10/27 128 128 127 127 292,000
2010/10/26 127 130 127 128 374,000
2010/10/25 128 128 127 127 329,000
2010/10/22 127 128 126 127 389,000
2010/10/21 128 129 127 127 338,000
2010/10/20 128 128 127 127 169,000
2010/10/19 128 129 128 129 198,000
2010/10/18 128 129 127 128 274,000
2010/10/15 130 131 128 128 331,000
2010/10/14 130 131 130 131 400,000
2010/10/13 131 131 130 130 331,000
2010/10/12 132 132 130 130 279,000
2010/10/08 132 133 131 131 400,000
2010/10/07 131 133 131 132 409,000
2010/10/06 131 131 130 131 548,000
2010/10/05 131 132 130 131 858,000
2010/10/04 132 132 130 130 182,000
2010/10/01 133 134 131 131 424,000
2010/09/30 134 134 132 132 154,000
2010/09/29 133 135 132 134 277,000
2010/09/28 134 134 131 133 274,000
2010/09/27 133 134 132 134 200,000
2010/09/24 131 133 131 131 162,000
2010/09/22 131 133 131 132 225,000
2010/09/21 133 134 131 132 355,000
2010/09/17 130 133 130 133 348,000
2010/09/16 132 132 129 130 285,000
2010/09/15 130 133 128 131 464,000
2010/09/14 133 133 130 131 417,000
2010/09/13 134 134 132 133 242,000
2010/09/10 133 135 133 133 689,000
2010/09/09 137 137 134 135 134,000
2010/09/08 134 136 133 136 283,000
2010/09/07 134 135 134 134 173,000
2010/09/06 135 136 133 135 309,000
2010/09/03 131 133 131 132 201,000
2010/09/02 133 133 131 131 241,000
2010/09/01 132 132 131 132 302,000
2010/08/31 133 134 131 132 170,000
2010/08/30 136 137 134 136 395,000
2010/08/27 132 136 132 135 275,000
2010/08/26 132 133 131 132 286,000
2010/08/25 133 133 131 132 209,000
2010/08/24 135 135 133 134 192,000
2010/08/23 137 137 135 135 196,000
2010/08/20 138 139 137 137 95,000
2010/08/19 138 140 138 140 150,000
2010/08/18 140 140 138 140 234,000
2010/08/17 136 144 136 139 456,000
2010/08/16 137 137 136 136 147,000
2010/08/13 137 138 136 137 136,000
2010/08/12 136 137 136 136 140,000
2010/08/11 138 139 137 137 254,000
2010/08/10 142 142 140 140 134,000
2010/08/09 142 143 141 142 449,000
2010/08/06 139 144 139 142 936,000
2010/08/05 139 140 138 139 231,000
2010/08/04 139 139 138 139 193,000
2010/08/03 139 140 139 139 87,000
2010/08/02 138 139 138 138 165,000
2010/07/30 139 140 138 138 221,000
2010/07/29 140 140 139 139 360,000
2010/07/28 139 140 138 140 253,000
2010/07/27 138 140 137 138 260,000
2010/07/26 138 138 137 137 129,000
2010/07/23 138 139 136 137 293,000
2010/07/22 136 137 136 137 174,000
2010/07/21 137 138 136 136 115,000
2010/07/20 137 138 136 137 158,000
2010/07/16 138 139 136 136 202,000
2010/07/15 141 141 138 138 251,000
2010/07/14 138 140 138 140 245,000
2010/07/13 138 139 137 137 240,000
2010/07/12 138 140 138 138 160,000
2010/07/09 139 141 138 139 404,000
2010/07/08 139 140 138 139 336,000
2010/07/07 139 139 136 138 333,000
2010/07/06 137 139 136 139 270,000
2010/07/05 136 138 135 137 455,000
2010/07/02 136 138 136 136 278,000
2010/07/01 137 139 134 136 505,000
2010/06/30 140 140 136 137 419,000
2010/06/29 141 142 139 140 231,000
2010/06/28 144 144 140 141 227,000
2010/06/25 145 145 141 143 317,000
2010/06/24 149 150 146 146 382,000
2010/06/23 149 151 147 150 293,000
2010/06/22 149 151 148 151 245,000
2010/06/21 149 151 149 149 354,000
2010/06/18 143 151 142 150 670,000
2010/06/17 143 144 142 143 196,000
2010/06/16 144 144 142 142 254,000
2010/06/15 143 144 141 141 268,000
2010/06/14 142 145 140 142 485,000
2010/06/11 140 142 138 139 746,000
2010/06/10 138 138 136 137 337,000
2010/06/09 143 143 136 137 963,000
2010/06/08 143 144 142 143 209,000
2010/06/07 145 146 142 142 268,000
2010/06/04 147 149 146 149 289,000
2010/06/03 147 149 146 148 206,000
2010/06/02 146 147 145 146 291,000
2010/06/01 148 149 146 148 234,000
2010/05/31 143 148 143 147 328,000
2010/05/28 145 146 144 144 510,000
2010/05/27 141 144 139 142 549,000
2010/05/26 141 143 139 141 558,000
2010/05/25 140 141 139 139 429,000
2010/05/24 143 143 140 141 300,000
2010/05/21 140 142 140 141 616,000
2010/05/20 142 146 142 146 635,000
2010/05/19 145 145 141 143 808,000
2010/05/18 149 149 144 146 749,000
2010/05/17 152 152 149 149 783,000
2010/05/14 154 154 153 153 746,000
2010/05/13 157 158 154 155 923,000
2010/05/12 155 156 154 155 817,000
2010/05/11 162 164 155 155 1,717,000
2010/05/10 160 162 159 160 994,000
2010/05/07 159 161 156 158 1,393,000
2010/05/06 165 167 164 164 1,006,000
2010/04/30 172 174 168 170 2,010,000
2010/04/28 165 178 165 174 8,114,000
2010/04/27 160 163 159 161 465,000
2010/04/26 161 163 160 160 471,000
2010/04/23 158 160 158 160 300,000
2010/04/22 161 164 158 159 1,183,000
2010/04/21 157 159 157 158 293,000
2010/04/20 157 158 155 155 267,000
2010/04/19 156 157 155 155 283,000
2010/04/16 160 161 158 158 478,000
2010/04/15 159 162 159 160 331,000
2010/04/14 161 162 159 159 388,000
2010/04/13 163 164 160 161 509,000
2010/04/12 160 163 160 162 411,000
2010/04/09 158 160 157 159 284,000
2010/04/08 158 160 158 158 388,000
2010/04/07 159 160 158 159 358,000
2010/04/06 159 160 157 158 670,000
2010/04/05 157 158 156 158 385,000
2010/04/02 159 159 156 157 353,000
2010/04/01 159 160 156 158 538,000
2010/03/31 159 162 158 159 596,000
2010/03/30 162 163 160 161 381,000
2010/03/29 160 161 156 160 374,000
2010/03/26 165 166 164 166 626,000
2010/03/25 166 166 163 164 554,000
2010/03/24 166 166 163 166 386,000
2010/03/23 164 166 163 164 509,000
2010/03/19 163 164 162 164 311,000
2010/03/18 162 164 162 162 470,000
2010/03/17 162 164 161 162 665,000
2010/03/16 162 162 160 161 274,000
2010/03/15 164 164 161 162 401,000
2010/03/12 161 163 158 162 885,000
2010/03/11 158 160 158 160 270,000
2010/03/10 157 160 157 159 399,000
2010/03/09 159 159 156 156 309,000
2010/03/08 161 161 158 159 188,000
2010/03/05 155 158 155 158 267,000
2010/03/04 157 158 154 155 446,000
2010/03/03 156 159 156 158 477,000
2010/03/02 162 162 157 159 688,000
2010/03/01 159 163 158 162 1,275,000
2010/02/26 157 160 155 159 824,000
2010/02/25 156 158 152 155 1,769,000
2010/02/24 151 158 151 156 6,258,000
2010/02/23 146 147 144 146 315,000
2010/02/22 142 148 142 148 663,000
2010/02/19 142 143 141 141 231,000
2010/02/18 143 143 140 141 468,000
2010/02/17 142 143 142 142 391,000
2010/02/16 141 142 140 141 227,000
2010/02/15 143 143 141 142 281,000
2010/02/12 142 143 141 143 199,000
2010/02/10 142 143 140 141 214,000
2010/02/09 141 143 140 140 118,000
2010/02/08 140 143 140 140 375,000
2010/02/05 140 141 140 140 186,000
2010/02/04 143 144 141 143 219,000
2010/02/03 143 144 142 144 196,000
2010/02/02 140 142 139 141 145,000
2010/02/01 141 142 139 140 248,000
2010/01/29 142 142 141 141 241,000
2010/01/28 143 144 142 143 313,000
2010/01/27 143 145 142 142 287,000
2010/01/26 148 149 144 144 634,000
2010/01/25 147 149 147 148 222,000
2010/01/22 149 150 148 150 425,000
2010/01/21 149 152 148 151 399,000
2010/01/20 152 153 150 151 344,000
2010/01/19 151 152 150 150 235,000
2010/01/18 153 154 150 151 574,000
2010/01/15 154 154 151 153 358,000
2010/01/14 151 155 150 155 323,000
2010/01/13 151 152 150 150 351,000
2010/01/12 151 153 149 152 1,034,000
2010/01/08 149 150 147 150 464,000
2010/01/07 147 149 147 149 227,000
2010/01/06 146 148 145 148 224,000
2010/01/05 146 148 144 145 615,000
2010/01/04 143 145 143 145 119,000

このページの先頭へ