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
2018/12/28 2,457 2,485 2,438 2,481 22,100
2018/12/27 2,416 2,469 2,400 2,461 47,600
2018/12/26 2,299 2,322 2,282 2,307 44,200
2018/12/25 2,319 2,319 2,270 2,278 49,500
2018/12/21 2,513 2,513 2,415 2,415 56,400
2018/12/20 2,598 2,608 2,508 2,512 30,200
2018/12/19 2,614 2,644 2,575 2,633 25,600
2018/12/18 2,649 2,649 2,580 2,596 33,900
2018/12/17 2,730 2,759 2,680 2,685 23,300
2018/12/14 2,753 2,761 2,694 2,730 43,400
2018/12/13 2,727 2,744 2,671 2,739 36,800
2018/12/12 2,673 2,721 2,673 2,691 34,800
2018/12/11 2,820 2,823 2,652 2,669 80,700
2018/12/10 2,823 2,874 2,786 2,820 88,400
2018/12/07 2,766 2,921 2,766 2,857 173,100
2018/12/06 2,720 2,722 2,665 2,678 30,200
2018/12/05 2,739 2,770 2,729 2,732 31,200
2018/12/04 2,845 2,845 2,773 2,789 33,700
2018/12/03 2,913 2,913 2,845 2,853 30,700
2018/11/30 2,850 2,900 2,824 2,900 31,700
2018/11/29 2,850 2,886 2,820 2,850 39,100
2018/11/28 2,783 2,839 2,783 2,834 33,700
2018/11/27 2,763 2,798 2,745 2,783 39,800
2018/11/26 2,654 2,749 2,654 2,721 47,600
2018/11/22 2,641 2,666 2,605 2,659 43,900
2018/11/21 2,617 2,661 2,588 2,638 26,000
2018/11/20 2,630 2,669 2,586 2,667 53,700
2018/11/19 2,634 2,686 2,623 2,655 73,200
2018/11/16 2,690 2,752 2,650 2,672 65,600
2018/11/15 2,657 2,699 2,629 2,690 26,600
2018/11/14 2,670 2,705 2,642 2,676 49,900
2018/11/13 2,717 2,733 2,667 2,720 42,600
2018/11/12 2,788 2,839 2,757 2,810 30,900
2018/11/09 2,802 2,863 2,802 2,842 33,000
2018/11/08 2,875 2,881 2,815 2,852 39,000
2018/11/07 2,808 2,836 2,722 2,811 52,100
2018/11/06 2,760 2,825 2,760 2,808 31,800
2018/11/05 2,757 2,796 2,745 2,760 28,300
2018/11/02 2,750 2,839 2,750 2,806 65,300
2018/11/01 2,715 2,812 2,687 2,761 60,200
2018/10/31 2,605 2,735 2,591 2,723 96,800
2018/10/30 2,521 2,629 2,510 2,622 147,700
2018/10/29 2,448 2,578 2,448 2,529 87,300
2018/10/26 2,484 2,485 2,421 2,448 46,700
2018/10/25 2,484 2,504 2,449 2,453 45,900
2018/10/24 2,512 2,602 2,503 2,584 56,600
2018/10/23 2,542 2,544 2,500 2,511 46,600
2018/10/22 2,573 2,599 2,524 2,580 46,700
2018/10/19 2,579 2,579 2,522 2,574 49,300
2018/10/18 2,661 2,664 2,580 2,589 125,300
2018/10/17 2,680 2,706 2,635 2,661 69,500
2018/10/16 2,601 2,668 2,601 2,657 34,500
2018/10/15 2,694 2,694 2,627 2,633 48,600
2018/10/12 2,693 2,725 2,674 2,694 29,000
2018/10/11 2,780 2,780 2,677 2,696 71,200
2018/10/10 2,833 2,852 2,779 2,842 53,800
2018/10/09 2,871 2,885 2,805 2,820 58,600
2018/10/05 2,985 2,996 2,928 2,935 36,000
2018/10/04 3,015 3,045 2,982 3,025 30,200
2018/10/03 3,055 3,065 3,010 3,010 34,000
2018/10/02 3,085 3,110 3,045 3,055 32,800
2018/10/01 3,030 3,090 3,030 3,075 19,700
2018/09/28 3,010 3,105 3,010 3,085 38,000
2018/09/27 3,095 3,100 3,005 3,010 58,600
2018/09/26 3,110 3,130 3,010 3,090 47,000
2018/09/26 1 -> 0.10 分割
2018/09/25 309 312 306 311 507,000
2018/09/21 298 304 298 304 504,000
2018/09/20 303 303 296 298 339,000
2018/09/19 302 304 299 300 424,000
2018/09/18 290 305 288 300 585,000
2018/09/14 281 292 281 290 761,000
2018/09/13 278 284 278 283 851,000
2018/09/12 280 283 276 279 593,000
2018/09/11 285 289 281 284 704,000
2018/09/10 290 296 290 290 522,000
2018/09/07 297 299 295 297 410,000
2018/09/06 302 305 299 301 352,000
2018/09/05 307 307 303 305 382,000
2018/09/04 301 312 301 309 605,000
2018/09/03 308 309 301 304 423,000
2018/08/31 310 312 305 308 827,000
2018/08/30 320 322 310 313 687,000
2018/08/29 329 331 324 325 434,000
2018/08/28 328 329 326 327 366,000
2018/08/27 324 329 321 325 520,000
2018/08/24 328 330 324 325 571,000
2018/08/23 325 325 322 323 370,000
2018/08/22 317 321 314 320 643,000
2018/08/21 316 316 313 314 432,000
2018/08/20 318 319 313 313 461,000
2018/08/17 311 315 310 314 352,000
2018/08/16 311 312 305 310 630,000
2018/08/15 314 314 307 309 499,000
2018/08/14 303 309 301 308 436,000
2018/08/13 303 304 297 298 354,000
2018/08/10 307 307 303 305 499,000
2018/08/09 308 310 306 308 527,000
2018/08/08 311 323 309 311 856,000
2018/08/07 340 343 309 318 1,120,000
2018/08/06 338 342 336 337 365,000
2018/08/03 342 343 337 338 439,000
2018/08/02 351 354 343 344 590,000
2018/08/01 351 352 344 350 450,000
2018/07/31 354 355 347 349 533,000
2018/07/30 349 360 349 358 318,000
2018/07/27 359 359 351 352 510,000
2018/07/26 355 359 353 357 373,000
2018/07/25 355 357 353 353 307,000
2018/07/24 352 359 350 356 421,000
2018/07/23 349 357 349 351 363,000
2018/07/20 360 363 354 356 374,000
2018/07/19 359 363 359 361 242,000
2018/07/18 363 365 358 359 319,000
2018/07/17 364 368 360 363 496,000
2018/07/13 352 357 351 356 358,000
2018/07/12 352 353 347 349 322,000
2018/07/11 355 355 344 347 471,000
2018/07/10 356 360 353 353 352,000
2018/07/09 350 353 348 353 252,000
2018/07/06 344 351 344 349 297,000
2018/07/05 345 347 339 341 323,000
2018/07/04 340 348 339 346 330,000
2018/07/03 344 346 338 342 436,000
2018/07/02 350 351 341 343 558,000
2018/06/29 357 357 346 350 385,000
2018/06/28 352 357 349 354 518,000
2018/06/27 354 358 352 354 301,000
2018/06/26 354 356 351 353 307,000
2018/06/25 366 366 353 356 568,000
2018/06/22 360 369 360 368 719,000
2018/06/21 361 366 359 360 394,000
2018/06/20 356 363 351 361 498,000
2018/06/19 356 360 351 355 513,000
2018/06/18 365 365 354 362 533,000
2018/06/15 370 370 361 362 756,000
2018/06/14 372 374 366 370 506,000
2018/06/13 367 372 367 371 506,000
2018/06/12 373 375 366 369 838,000
2018/06/11 378 380 371 379 745,000
2018/06/08 380 384 377 382 652,000
2018/06/07 382 386 378 385 402,000
2018/06/06 381 384 379 382 336,000
2018/06/05 389 390 379 381 409,000
2018/06/04 384 391 381 389 623,000
2018/06/01 373 384 370 381 525,000
2018/05/31 381 383 372 374 620,000
2018/05/30 372 385 372 382 476,000
2018/05/29 388 389 377 380 567,000
2018/05/28 384 387 383 386 301,000
2018/05/25 388 388 380 383 558,000
2018/05/24 396 396 386 388 767,000
2018/05/23 379 398 379 396 1,213,000
2018/05/22 375 380 373 375 427,000
2018/05/21 380 387 369 375 973,000
2018/05/18 370 383 369 377 840,000
2018/05/17 376 376 369 372 578,000
2018/05/16 374 378 372 373 666,000
2018/05/15 373 378 371 375 741,000
2018/05/14 368 377 365 373 944,000
2018/05/11 356 370 353 365 921,000
2018/05/10 360 362 358 359 188,000
2018/05/09 363 365 356 359 461,000
2018/05/08 356 370 356 365 475,000
2018/05/07 361 361 355 358 247,000
2018/05/02 363 363 357 360 149,000
2018/05/01 361 362 358 362 207,000
2018/04/27 363 364 358 362 245,000
2018/04/26 362 366 358 362 316,000
2018/04/25 360 366 358 362 327,000
2018/04/24 359 364 359 362 399,000
2018/04/23 355 359 355 359 137,000
2018/04/20 353 357 353 356 241,000
2018/04/19 353 357 353 355 214,000
2018/04/18 346 356 346 355 255,000
2018/04/17 355 355 343 345 363,000
2018/04/16 354 356 352 355 271,000
2018/04/13 349 356 349 352 423,000
2018/04/12 349 352 347 350 249,000
2018/04/11 347 348 344 347 243,000
2018/04/10 345 351 343 347 302,000
2018/04/09 341 346 341 345 255,000
2018/04/06 346 348 344 345 380,000
2018/04/05 345 346 338 345 336,000
2018/04/04 338 344 336 342 315,000
2018/04/03 332 338 329 335 393,000
2018/04/02 338 338 334 335 244,000
2018/03/30 334 339 331 335 263,000
2018/03/29 336 338 325 329 244,000
2018/03/28 331 333 328 331 414,000
2018/03/27 332 343 331 343 267,000
2018/03/26 328 329 323 327 433,000
2018/03/23 341 341 329 331 507,000
2018/03/22 346 350 344 348 292,000
2018/03/20 342 345 339 345 280,000
2018/03/19 349 349 340 342 301,000
2018/03/16 348 348 342 347 417,000
2018/03/15 342 349 341 346 370,000
2018/03/14 345 346 342 344 356,000
2018/03/13 340 348 338 348 425,000
2018/03/12 349 349 337 341 479,000
2018/03/09 352 354 340 345 832,000
2018/03/08 347 350 341 346 593,000
2018/03/07 345 349 342 346 374,000
2018/03/06 340 347 340 345 451,000
2018/03/05 338 340 333 335 502,000
2018/03/02 340 341 336 338 566,000
2018/03/01 355 356 346 349 704,000
2018/02/28 359 366 356 356 740,000
2018/02/27 359 363 355 360 628,000
2018/02/26 362 363 353 358 514,000
2018/02/23 347 359 347 357 428,000
2018/02/22 343 349 342 347 442,000
2018/02/21 342 347 342 344 315,000
2018/02/20 342 344 339 342 258,000
2018/02/19 336 343 335 342 418,000
2018/02/16 328 333 327 332 419,000
2018/02/15 321 326 321 324 396,000
2018/02/14 326 328 315 318 816,000
2018/02/13 338 338 327 327 553,000
2018/02/09 332 335 329 333 676,000
2018/02/08 343 343 335 335 527,000
2018/02/07 345 349 335 335 586,000
2018/02/06 340 344 329 334 1,075,000
2018/02/05 362 364 358 358 538,000
2018/02/02 366 370 363 370 480,000
2018/02/01 355 368 355 368 614,000
2018/01/31 356 362 353 353 563,000
2018/01/30 361 362 352 354 818,000
2018/01/29 368 368 360 361 777,000
2018/01/26 365 370 364 368 468,000
2018/01/25 371 372 365 365 327,000
2018/01/24 373 375 371 373 433,000
2018/01/23 372 374 370 373 267,000
2018/01/22 368 371 365 370 323,000
2018/01/19 362 372 362 371 440,000
2018/01/18 369 370 362 362 561,000
2018/01/17 370 370 365 365 432,000
2018/01/16 373 374 370 372 254,000
2018/01/15 375 376 373 374 172,000
2018/01/12 370 375 370 373 476,000
2018/01/11 369 372 368 372 278,000
2018/01/10 370 373 368 371 523,000
2018/01/09 375 375 366 367 398,000
2018/01/05 377 377 371 371 395,000
2018/01/04 368 375 368 375 588,000

このページの先頭へ