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
2019/12/30 2,573 2,580 2,535 2,541 17,000
2019/12/27 2,584 2,586 2,564 2,573 14,500
2019/12/26 2,480 2,558 2,475 2,558 32,300
2019/12/25 2,515 2,515 2,476 2,478 15,200
2019/12/24 2,530 2,545 2,510 2,524 12,400
2019/12/23 2,582 2,595 2,532 2,538 19,200
2019/12/20 2,604 2,609 2,566 2,566 44,700
2019/12/19 2,599 2,610 2,576 2,605 17,300
2019/12/18 2,665 2,665 2,575 2,608 41,700
2019/12/17 2,665 2,680 2,625 2,680 28,000
2019/12/16 2,650 2,668 2,631 2,635 23,200
2019/12/13 2,614 2,644 2,607 2,626 44,600
2019/12/12 2,619 2,619 2,547 2,548 27,100
2019/12/11 2,630 2,630 2,592 2,592 15,700
2019/12/10 2,610 2,638 2,610 2,611 14,700
2019/12/09 2,586 2,610 2,573 2,610 18,600
2019/12/06 2,573 2,590 2,553 2,571 16,600
2019/12/05 2,559 2,578 2,559 2,559 10,600
2019/12/04 2,519 2,555 2,514 2,555 11,900
2019/12/03 2,539 2,561 2,513 2,552 14,200
2019/12/02 2,577 2,595 2,567 2,582 18,500
2019/11/29 2,599 2,599 2,550 2,561 29,900
2019/11/28 2,583 2,613 2,580 2,613 27,100
2019/11/27 2,563 2,605 2,563 2,583 27,100
2019/11/26 2,576 2,583 2,540 2,561 41,400
2019/11/25 2,515 2,563 2,515 2,544 18,300
2019/11/22 2,487 2,531 2,487 2,514 15,300
2019/11/21 2,531 2,532 2,474 2,524 32,300
2019/11/20 2,557 2,571 2,511 2,531 21,400
2019/11/19 2,570 2,594 2,550 2,582 31,500
2019/11/18 2,571 2,593 2,543 2,590 24,200
2019/11/15 2,521 2,582 2,518 2,571 30,800
2019/11/14 2,560 2,578 2,511 2,521 44,400
2019/11/13 2,578 2,580 2,530 2,560 40,200
2019/11/12 2,572 2,598 2,541 2,578 26,500
2019/11/11 2,585 2,622 2,568 2,572 31,200
2019/11/08 2,587 2,644 2,555 2,585 57,400
2019/11/07 2,590 2,620 2,462 2,556 48,800
2019/11/06 2,568 2,603 2,549 2,586 55,000
2019/11/05 2,530 2,581 2,530 2,568 51,000
2019/11/01 2,481 2,510 2,465 2,507 34,200
2019/10/31 2,470 2,512 2,470 2,494 43,500
2019/10/30 2,503 2,503 2,465 2,470 106,900
2019/10/29 2,495 2,522 2,489 2,512 40,500
2019/10/28 2,495 2,508 2,463 2,477 37,200
2019/10/25 2,480 2,488 2,465 2,475 39,400
2019/10/24 2,455 2,470 2,429 2,452 31,600
2019/10/23 2,427 2,452 2,387 2,445 39,700
2019/10/21 2,416 2,447 2,415 2,418 22,300
2019/10/18 2,417 2,454 2,401 2,416 28,300
2019/10/17 2,441 2,450 2,404 2,417 38,600
2019/10/16 2,434 2,452 2,424 2,441 53,700
2019/10/15 2,410 2,444 2,410 2,413 48,800
2019/10/11 2,353 2,390 2,345 2,380 34,500
2019/10/10 2,371 2,384 2,341 2,351 24,700
2019/10/09 2,334 2,374 2,325 2,361 53,100
2019/10/08 2,321 2,368 2,321 2,353 47,300
2019/10/07 2,305 2,311 2,287 2,309 29,300
2019/10/04 2,288 2,312 2,269 2,301 35,500
2019/10/03 2,290 2,303 2,276 2,290 38,700
2019/10/02 2,329 2,354 2,300 2,340 37,200
2019/10/01 2,258 2,345 2,250 2,333 47,400
2019/09/30 2,231 2,272 2,231 2,254 34,500
2019/09/27 2,276 2,276 2,210 2,245 69,600
2019/09/26 2,266 2,282 2,251 2,263 77,300
2019/09/25 2,238 2,250 2,217 2,235 36,200
2019/09/24 2,244 2,272 2,238 2,254 40,300
2019/09/20 2,238 2,265 2,234 2,251 44,400
2019/09/19 2,232 2,251 2,225 2,238 71,900
2019/09/18 2,253 2,260 2,213 2,233 46,600
2019/09/17 2,249 2,255 2,220 2,234 55,800
2019/09/13 2,240 2,245 2,205 2,234 83,300
2019/09/12 2,167 2,226 2,167 2,190 99,800
2019/09/11 2,139 2,163 2,131 2,160 67,200
2019/09/10 2,070 2,125 2,070 2,109 60,600
2019/09/09 2,031 2,075 2,030 2,068 53,700
2019/09/06 2,032 2,047 2,025 2,031 28,900
2019/09/05 1,985 2,028 1,981 2,024 71,900
2019/09/04 1,966 1,973 1,943 1,958 32,900
2019/09/03 1,935 1,980 1,935 1,971 32,900
2019/09/02 1,939 1,950 1,927 1,935 24,300
2019/08/30 1,905 1,937 1,892 1,934 41,200
2019/08/29 1,882 1,882 1,846 1,873 24,300
2019/08/28 1,853 1,870 1,845 1,869 26,200
2019/08/27 1,846 1,858 1,837 1,843 33,600
2019/08/26 1,840 1,847 1,824 1,835 51,000
2019/08/23 1,891 1,900 1,883 1,896 37,400
2019/08/22 1,892 1,910 1,877 1,890 26,600
2019/08/21 1,891 1,898 1,872 1,888 31,600
2019/08/20 1,907 1,912 1,884 1,909 31,500
2019/08/19 1,893 1,914 1,878 1,898 26,900
2019/08/16 1,856 1,881 1,840 1,872 35,100
2019/08/15 1,854 1,863 1,834 1,854 36,700
2019/08/14 1,936 1,943 1,892 1,902 31,700
2019/08/13 1,888 1,905 1,879 1,896 38,700
2019/08/09 1,933 1,941 1,919 1,925 25,800
2019/08/08 1,904 1,933 1,895 1,913 39,400
2019/08/07 1,895 1,935 1,895 1,901 37,100
2019/08/06 1,875 1,974 1,863 1,917 63,300
2019/08/05 1,975 1,982 1,909 1,933 50,300
2019/08/02 2,051 2,051 1,974 1,981 48,900
2019/08/01 2,107 2,107 2,075 2,076 27,800
2019/07/31 2,119 2,148 2,103 2,107 65,100
2019/07/30 2,054 2,124 2,054 2,113 53,100
2019/07/29 2,007 2,038 2,007 2,036 22,800
2019/07/26 2,043 2,043 1,981 2,000 36,200
2019/07/25 2,023 2,055 2,017 2,043 24,000
2019/07/24 2,055 2,060 2,018 2,024 37,500
2019/07/23 2,031 2,078 2,026 2,055 27,100
2019/07/22 2,043 2,063 2,030 2,031 31,000
2019/07/19 1,977 2,082 1,977 2,058 58,900
2019/07/18 2,036 2,037 1,972 1,972 64,900
2019/07/17 1,979 2,058 1,971 2,037 48,000
2019/07/16 2,014 2,014 1,977 1,979 39,300
2019/07/12 1,994 2,023 1,981 2,011 27,000
2019/07/11 1,938 2,012 1,938 1,994 57,100
2019/07/10 1,947 1,958 1,932 1,932 51,000
2019/07/09 1,972 1,982 1,933 1,942 42,600
2019/07/08 2,059 2,059 1,964 1,972 49,600
2019/07/05 2,036 2,065 2,031 2,060 23,800
2019/07/04 2,011 2,050 2,011 2,036 34,500
2019/07/03 1,991 2,018 1,991 2,010 25,300
2019/07/02 1,994 2,006 1,975 1,993 28,700
2019/07/01 1,927 1,995 1,927 1,994 31,600
2019/06/28 1,944 1,951 1,917 1,920 16,500
2019/06/27 1,922 1,944 1,922 1,944 15,000
2019/06/26 1,934 1,937 1,903 1,903 16,000
2019/06/25 1,950 1,952 1,910 1,920 20,900
2019/06/24 1,997 1,997 1,950 1,951 16,300
2019/06/21 1,963 2,000 1,962 1,988 57,000
2019/06/20 1,980 1,985 1,956 1,963 21,300
2019/06/19 1,949 1,994 1,949 1,980 37,000
2019/06/18 1,952 1,976 1,914 1,916 22,900
2019/06/17 1,956 1,964 1,932 1,952 24,100
2019/06/14 1,938 1,977 1,937 1,956 31,700
2019/06/13 1,969 1,969 1,919 1,937 27,200
2019/06/12 1,977 1,992 1,968 1,969 23,600
2019/06/11 1,959 1,987 1,941 1,980 38,100
2019/06/10 1,933 1,967 1,933 1,959 24,900
2019/06/07 1,929 1,939 1,902 1,928 23,900
2019/06/06 1,954 1,958 1,928 1,929 22,000
2019/06/05 1,921 1,970 1,921 1,958 37,600
2019/06/04 1,884 1,914 1,881 1,913 25,500
2019/06/03 1,871 1,902 1,860 1,876 24,600
2019/05/31 1,931 1,931 1,893 1,906 28,100
2019/05/30 1,947 1,953 1,926 1,940 22,200
2019/05/29 1,980 1,986 1,936 1,957 34,800
2019/05/28 2,046 2,055 2,005 2,006 38,400
2019/05/27 2,022 2,056 2,018 2,047 20,300
2019/05/24 2,035 2,056 2,012 2,025 34,900
2019/05/23 2,051 2,055 2,021 2,044 19,300
2019/05/22 2,075 2,080 2,035 2,052 28,400
2019/05/21 2,052 2,103 2,049 2,075 26,500
2019/05/20 2,057 2,079 2,048 2,066 21,200
2019/05/17 2,041 2,097 2,021 2,069 31,100
2019/05/16 2,047 2,047 2,006 2,041 23,000
2019/05/15 1,976 2,055 1,971 2,052 39,100
2019/05/14 1,977 1,978 1,928 1,971 39,000
2019/05/13 1,922 2,250 1,893 1,989 62,900
2019/05/10 1,959 2,002 1,944 1,947 32,900
2019/05/09 1,981 1,987 1,924 1,970 35,900
2019/05/08 2,025 2,025 1,982 1,994 29,200
2019/05/07 2,100 2,100 2,046 2,050 16,300
2019/04/26 2,106 2,106 2,060 2,091 21,600
2019/04/25 2,130 2,130 2,074 2,108 13,400
2019/04/24 2,145 2,150 2,099 2,102 13,600
2019/04/23 2,140 2,152 2,101 2,136 17,800
2019/04/22 2,150 2,157 2,128 2,133 9,800
2019/04/19 2,143 2,185 2,138 2,148 19,000
2019/04/18 2,193 2,195 2,129 2,142 21,500
2019/04/17 2,162 2,180 2,156 2,174 29,800
2019/04/16 2,150 2,167 2,145 2,160 11,200
2019/04/15 2,126 2,168 2,124 2,150 39,600
2019/04/12 2,082 2,094 2,062 2,076 28,700
2019/04/11 2,073 2,117 2,067 2,079 25,700
2019/04/10 2,080 2,090 2,055 2,073 23,800
2019/04/09 2,124 2,133 2,077 2,102 25,400
2019/04/08 2,154 2,154 2,115 2,129 13,500
2019/04/05 2,163 2,165 2,149 2,153 12,900
2019/04/04 2,163 2,177 2,138 2,170 17,300
2019/04/03 2,119 2,170 2,115 2,170 21,400
2019/04/02 2,145 2,146 2,111 2,124 14,900
2019/04/01 2,070 2,135 2,070 2,133 39,200
2019/03/29 2,079 2,088 2,031 2,031 27,300
2019/03/28 2,145 2,184 2,070 2,076 35,100
2019/03/27 2,162 2,197 2,105 2,191 36,400
2019/03/26 2,108 2,176 2,105 2,172 56,400
2019/03/25 2,149 2,149 2,082 2,082 30,600
2019/03/22 2,140 2,189 2,133 2,184 17,700
2019/03/20 2,120 2,152 2,116 2,140 13,000
2019/03/19 2,138 2,160 2,114 2,121 18,300
2019/03/18 2,140 2,154 2,122 2,152 27,800
2019/03/15 2,096 2,143 2,090 2,098 33,500
2019/03/14 2,136 2,139 2,080 2,082 12,800
2019/03/13 2,129 2,149 2,105 2,106 14,200
2019/03/12 2,112 2,162 2,112 2,148 23,200
2019/03/11 2,072 2,089 2,056 2,081 17,700
2019/03/08 2,180 2,181 2,045 2,055 71,900
2019/03/07 2,203 2,228 2,196 2,215 32,600
2019/03/06 2,233 2,250 2,222 2,223 21,700
2019/03/05 2,230 2,256 2,226 2,236 18,200
2019/03/04 2,257 2,262 2,230 2,247 21,700
2019/03/01 2,272 2,279 2,236 2,254 17,600
2019/02/28 2,285 2,287 2,242 2,271 22,800
2019/02/27 2,244 2,288 2,239 2,262 29,200
2019/02/26 2,264 2,265 2,228 2,244 13,300
2019/02/25 2,267 2,267 2,233 2,250 13,300
2019/02/22 2,263 2,278 2,232 2,256 15,500
2019/02/21 2,271 2,292 2,254 2,269 19,100
2019/02/20 2,292 2,295 2,244 2,250 21,500
2019/02/19 2,290 2,319 2,272 2,286 17,900
2019/02/18 2,295 2,295 2,268 2,295 20,800
2019/02/15 2,253 2,282 2,243 2,266 19,200
2019/02/14 2,287 2,305 2,279 2,287 15,600
2019/02/13 2,265 2,291 2,244 2,276 30,200
2019/02/12 2,229 2,273 2,201 2,267 25,300
2019/02/08 2,335 2,337 2,194 2,200 52,400
2019/02/07 2,398 2,417 2,340 2,359 39,700
2019/02/06 2,438 2,438 2,386 2,398 15,000
2019/02/05 2,395 2,438 2,383 2,432 30,200
2019/02/04 2,345 2,378 2,330 2,369 26,200
2019/02/01 2,342 2,356 2,328 2,328 13,600
2019/01/31 2,361 2,383 2,342 2,349 25,900
2019/01/30 2,404 2,404 2,331 2,334 43,800
2019/01/29 2,354 2,381 2,336 2,376 26,400
2019/01/28 2,423 2,423 2,346 2,354 31,000
2019/01/25 2,409 2,449 2,389 2,400 20,000
2019/01/24 2,387 2,429 2,356 2,408 23,900
2019/01/23 2,407 2,430 2,380 2,407 22,400
2019/01/22 2,515 2,515 2,408 2,432 17,000
2019/01/21 2,498 2,519 2,469 2,483 15,400
2019/01/18 2,443 2,486 2,433 2,450 21,200
2019/01/17 2,430 2,497 2,396 2,421 20,700
2019/01/16 2,468 2,468 2,403 2,408 14,700
2019/01/15 2,419 2,478 2,382 2,468 28,500
2019/01/11 2,490 2,490 2,412 2,417 18,300
2019/01/10 2,397 2,476 2,370 2,466 32,400
2019/01/09 2,447 2,460 2,401 2,416 27,200
2019/01/08 2,493 2,493 2,436 2,447 28,600
2019/01/07 2,486 2,526 2,470 2,475 26,300
2019/01/04 2,464 2,465 2,381 2,424 27,400

このページの先頭へ