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
2020/12/30 1,849 1,849 1,813 1,817 54,100
2020/12/29 1,821 1,845 1,812 1,845 39,700
2020/12/28 1,833 1,834 1,802 1,821 38,200
2020/12/25 1,820 1,841 1,820 1,833 17,700
2020/12/24 1,825 1,846 1,820 1,831 27,500
2020/12/23 1,854 1,861 1,816 1,822 38,800
2020/12/22 1,898 1,898 1,851 1,855 41,000
2020/12/21 1,880 1,894 1,863 1,883 30,200
2020/12/18 1,896 1,896 1,873 1,890 31,600
2020/12/17 1,867 1,896 1,867 1,895 42,600
2020/12/16 1,905 1,907 1,861 1,864 35,300
2020/12/15 1,900 1,907 1,885 1,896 48,800
2020/12/14 1,875 1,905 1,875 1,893 37,700
2020/12/11 1,883 1,889 1,868 1,883 33,300
2020/12/10 1,868 1,890 1,866 1,878 41,000
2020/12/09 1,856 1,882 1,855 1,875 25,800
2020/12/08 1,867 1,880 1,851 1,862 36,800
2020/12/07 1,894 1,894 1,867 1,867 31,300
2020/12/04 1,869 1,883 1,869 1,872 20,900
2020/12/03 1,866 1,893 1,859 1,888 34,300
2020/12/02 1,880 1,883 1,853 1,859 40,700
2020/12/01 1,853 1,876 1,844 1,870 44,600
2020/11/30 1,917 1,920 1,842 1,842 73,500
2020/11/27 1,900 1,928 1,898 1,916 47,600
2020/11/26 1,903 1,903 1,876 1,898 32,600
2020/11/25 1,909 1,923 1,886 1,892 45,900
2020/11/24 1,939 1,939 1,874 1,877 52,500
2020/11/20 1,854 1,901 1,840 1,899 67,600
2020/11/19 1,868 1,895 1,845 1,854 89,600
2020/11/18 1,865 1,866 1,818 1,866 83,200
2020/11/17 1,816 1,866 1,795 1,862 77,900
2020/11/16 1,838 1,838 1,794 1,818 68,600
2020/11/13 1,841 1,841 1,805 1,813 69,200
2020/11/12 1,868 1,868 1,838 1,847 51,100
2020/11/11 1,892 1,893 1,844 1,869 65,100
2020/11/10 1,899 1,946 1,840 1,866 89,200
2020/11/09 1,878 1,889 1,836 1,849 69,500
2020/11/06 1,865 1,870 1,835 1,867 51,400
2020/11/05 1,888 1,890 1,852 1,858 81,300
2020/11/04 1,900 1,909 1,872 1,887 49,200
2020/11/02 1,887 1,913 1,864 1,895 27,400
2020/10/30 1,919 1,919 1,852 1,875 50,700
2020/10/29 1,896 1,953 1,885 1,933 31,700
2020/10/28 1,877 1,904 1,872 1,900 31,500
2020/10/27 1,930 1,930 1,885 1,913 36,700
2020/10/26 1,888 1,945 1,883 1,941 76,500
2020/10/23 1,854 1,868 1,837 1,859 34,600
2020/10/22 1,857 1,887 1,839 1,864 47,000
2020/10/21 1,850 1,879 1,844 1,874 41,200
2020/10/20 1,855 1,862 1,835 1,857 55,300
2020/10/19 1,885 1,890 1,863 1,869 28,300
2020/10/16 1,852 1,886 1,841 1,864 48,400
2020/10/15 1,883 1,883 1,858 1,858 24,500
2020/10/14 1,884 1,890 1,865 1,885 29,700
2020/10/13 1,885 1,906 1,883 1,897 27,800
2020/10/12 1,920 1,922 1,880 1,895 28,300
2020/10/09 1,949 1,950 1,914 1,917 25,400
2020/10/08 1,926 1,953 1,921 1,948 32,100
2020/10/07 1,906 1,927 1,900 1,914 37,600
2020/10/06 1,923 1,942 1,904 1,935 22,600
2020/10/05 1,920 1,925 1,891 1,917 38,600
2020/10/02 1,931 1,938 1,872 1,881 69,100
2020/09/30 1,994 1,997 1,928 1,928 59,600
2020/09/29 2,002 2,007 1,962 1,995 105,600
2020/09/28 1,957 2,013 1,952 2,003 125,800
2020/09/25 1,971 1,999 1,960 1,960 106,700
2020/09/24 2,036 2,067 1,968 1,976 155,100
2020/09/23 1,957 2,076 1,936 2,029 426,000
2020/09/18 1,969 1,986 1,955 1,970 58,100
2020/09/17 1,975 1,982 1,958 1,969 31,800
2020/09/16 1,965 1,972 1,945 1,970 32,700
2020/09/15 1,969 1,969 1,946 1,967 27,900
2020/09/14 1,993 2,005 1,960 1,970 38,400
2020/09/11 1,938 1,965 1,920 1,962 53,700
2020/09/10 1,921 1,950 1,921 1,939 41,600
2020/09/09 1,925 1,948 1,904 1,943 47,400
2020/09/08 1,952 1,963 1,928 1,946 33,500
2020/09/07 1,920 1,973 1,918 1,972 64,100
2020/09/04 1,930 1,930 1,890 1,917 52,000
2020/09/03 1,985 1,985 1,935 1,935 62,200
2020/09/02 1,955 1,985 1,955 1,985 28,600
2020/09/01 1,980 1,993 1,954 1,954 39,800
2020/08/31 1,984 2,030 1,984 2,006 27,200
2020/08/28 1,995 2,029 1,965 1,982 43,300
2020/08/27 2,001 2,001 1,972 1,991 17,900
2020/08/26 2,035 2,035 2,001 2,001 18,300
2020/08/25 1,995 2,040 1,994 2,031 55,000
2020/08/24 1,970 1,983 1,960 1,963 42,200
2020/08/21 1,961 1,973 1,945 1,956 20,500
2020/08/20 1,955 1,969 1,946 1,958 30,400
2020/08/19 1,980 1,980 1,957 1,967 23,200
2020/08/18 2,002 2,012 1,977 1,984 29,100
2020/08/17 2,033 2,033 1,989 2,014 20,700
2020/08/14 2,039 2,050 2,013 2,015 33,700
2020/08/13 2,025 2,050 2,013 2,029 39,300
2020/08/12 1,986 2,024 1,979 2,016 42,900
2020/08/11 1,939 1,988 1,939 1,976 54,700
2020/08/07 2,000 2,021 1,939 1,964 61,400
2020/08/06 1,998 2,014 1,990 2,014 22,000
2020/08/05 2,013 2,024 1,982 2,011 22,800
2020/08/04 1,995 2,038 1,995 2,034 35,000
2020/08/03 1,939 1,991 1,939 1,990 36,700
2020/07/31 2,013 2,016 1,945 1,945 33,200
2020/07/30 2,060 2,068 2,022 2,040 31,700
2020/07/29 2,134 2,134 2,055 2,060 64,800
2020/07/28 2,139 2,175 2,120 2,134 46,300
2020/07/27 2,080 2,139 2,062 2,139 52,100
2020/07/22 2,090 2,111 2,071 2,088 42,800
2020/07/21 2,119 2,130 2,076 2,100 74,500
2020/07/20 2,124 2,161 2,110 2,151 18,900
2020/07/17 2,173 2,177 2,105 2,124 33,400
2020/07/16 2,172 2,193 2,151 2,173 37,600
2020/07/15 2,174 2,180 2,131 2,143 65,700
2020/07/14 2,101 2,173 2,092 2,155 67,000
2020/07/13 2,034 2,095 2,034 2,093 44,300
2020/07/10 2,069 2,069 2,011 2,018 58,300
2020/07/09 2,109 2,113 2,073 2,079 50,800
2020/07/08 2,083 2,136 2,083 2,113 66,400
2020/07/07 2,119 2,131 2,094 2,101 89,000
2020/07/06 2,133 2,171 2,133 2,168 51,700
2020/07/03 2,168 2,168 2,106 2,155 63,500
2020/07/02 2,202 2,218 2,108 2,118 146,300
2020/07/01 2,252 2,268 2,196 2,202 68,100
2020/06/30 2,279 2,296 2,261 2,261 35,900
2020/06/29 2,283 2,283 2,247 2,247 29,700
2020/06/26 2,290 2,290 2,250 2,283 27,300
2020/06/25 2,257 2,275 2,244 2,261 26,500
2020/06/24 2,308 2,308 2,278 2,285 23,300
2020/06/23 2,298 2,344 2,298 2,322 27,800
2020/06/22 2,297 2,324 2,286 2,307 19,600
2020/06/19 2,356 2,356 2,302 2,302 57,300
2020/06/18 2,333 2,356 2,311 2,353 22,700
2020/06/17 2,323 2,355 2,315 2,343 24,400
2020/06/16 2,312 2,343 2,283 2,322 64,800
2020/06/15 2,311 2,318 2,256 2,256 51,700
2020/06/12 2,298 2,311 2,266 2,305 52,700
2020/06/11 2,387 2,387 2,325 2,333 43,100
2020/06/10 2,363 2,387 2,351 2,385 50,800
2020/06/09 2,376 2,409 2,363 2,393 42,800
2020/06/08 2,382 2,382 2,359 2,373 44,700
2020/06/05 2,386 2,409 2,336 2,386 73,400
2020/06/04 2,445 2,461 2,376 2,401 90,600
2020/06/03 2,470 2,470 2,413 2,432 93,800
2020/06/02 2,425 2,466 2,414 2,463 67,400
2020/06/01 2,440 2,440 2,380 2,417 51,300
2020/05/29 2,368 2,448 2,364 2,426 128,900
2020/05/28 2,370 2,410 2,365 2,392 69,700
2020/05/27 2,318 2,381 2,316 2,370 56,600
2020/05/26 2,290 2,350 2,269 2,318 76,800
2020/05/25 2,290 2,304 2,251 2,278 82,100
2020/05/22 2,341 2,357 2,302 2,304 64,200
2020/05/21 2,377 2,397 2,339 2,373 80,400
2020/05/20 2,347 2,391 2,347 2,386 58,100
2020/05/19 2,370 2,377 2,344 2,362 52,800
2020/05/18 2,373 2,385 2,336 2,348 59,400
2020/05/15 2,374 2,399 2,357 2,391 77,300
2020/05/14 2,430 2,451 2,345 2,349 148,300
2020/05/13 2,407 2,479 2,407 2,452 90,300
2020/05/12 2,485 2,496 2,404 2,406 98,900
2020/05/11 2,470 2,489 2,455 2,476 78,600
2020/05/08 2,448 2,466 2,416 2,447 85,100
2020/05/07 2,412 2,455 2,412 2,431 113,100
2020/05/01 2,431 2,469 2,426 2,452 81,100
2020/04/30 2,504 2,524 2,455 2,455 109,500
2020/04/28 2,496 2,529 2,483 2,485 123,100
2020/04/27 2,460 2,491 2,438 2,476 113,300
2020/04/24 2,490 2,504 2,452 2,454 343,800
2020/04/23 2,583 2,592 2,491 2,501 230,100
2020/04/22 2,510 2,578 2,482 2,543 177,200
2020/04/21 2,560 2,579 2,521 2,529 149,300
2020/04/20 2,579 2,599 2,565 2,590 104,200
2020/04/17 2,593 2,610 2,503 2,547 198,500
2020/04/16 2,500 2,597 2,500 2,583 153,200
2020/04/15 2,573 2,613 2,501 2,523 298,500
2020/04/14 2,563 2,655 2,563 2,616 316,500
2020/04/13 2,565 2,645 2,480 2,593 555,500
2020/04/10 2,315 2,429 2,276 2,386 153,300
2020/04/09 2,434 2,435 2,265 2,338 246,100
2020/04/08 2,433 2,471 2,373 2,442 145,300
2020/04/07 2,548 2,549 2,374 2,460 226,200
2020/04/06 2,520 2,599 2,480 2,572 258,300
2020/04/03 2,396 2,497 2,395 2,473 267,100
2020/04/02 2,413 2,455 2,360 2,367 143,400
2020/04/01 2,580 2,620 2,378 2,403 214,000
2020/03/31 2,515 2,593 2,483 2,589 213,600
2020/03/30 2,430 2,523 2,370 2,523 220,300
2020/03/27 2,416 2,485 2,366 2,485 229,400
2020/03/26 2,298 2,498 2,250 2,416 253,000
2020/03/25 2,270 2,333 2,225 2,307 236,000
2020/03/24 2,345 2,360 2,222 2,264 220,500
2020/03/23 2,210 2,300 2,111 2,299 398,100
2020/03/19 2,120 2,246 2,060 2,165 704,300
2020/03/18 2,088 2,132 1,975 2,045 537,900
2020/03/17 2,080 2,161 1,970 2,062 1,447,200
2020/03/16 2,773 2,798 2,173 2,181 3,213,700
2020/03/13 2,673 2,673 2,673 2,673 223,400
2020/03/12 1,714 2,173 1,714 2,173 1,155,700
2020/03/11 1,800 1,857 1,769 1,773 45,200
2020/03/10 1,739 1,801 1,664 1,797 32,100
2020/03/09 1,807 1,847 1,743 1,753 25,100
2020/03/06 1,948 1,948 1,887 1,887 34,800
2020/03/05 2,001 2,058 1,987 1,988 25,900
2020/03/04 1,949 2,016 1,949 1,975 24,600
2020/03/03 2,038 2,060 1,973 1,983 33,600
2020/03/02 1,907 2,023 1,905 1,998 30,800
2020/02/28 1,952 2,082 1,925 1,947 59,100
2020/02/27 2,144 2,149 2,067 2,076 36,400
2020/02/26 2,100 2,146 2,100 2,144 27,500
2020/02/25 2,168 2,194 2,137 2,138 52,900
2020/02/21 2,279 2,316 2,279 2,298 13,300
2020/02/20 2,304 2,331 2,291 2,302 11,000
2020/02/19 2,310 2,337 2,298 2,298 13,200
2020/02/18 2,305 2,305 2,270 2,302 18,400
2020/02/17 2,284 2,318 2,224 2,305 40,900
2020/02/14 2,273 2,282 2,262 2,280 9,100
2020/02/13 2,319 2,321 2,286 2,295 18,500
2020/02/12 2,370 2,370 2,318 2,324 11,300
2020/02/10 2,450 2,450 2,362 2,370 22,300
2020/02/07 2,446 2,458 2,410 2,450 31,100
2020/02/06 2,394 2,455 2,394 2,443 29,500
2020/02/05 2,380 2,380 2,350 2,359 20,000
2020/02/04 2,307 2,347 2,300 2,345 16,900
2020/02/03 2,335 2,359 2,300 2,307 17,400
2020/01/31 2,309 2,369 2,309 2,351 22,000
2020/01/30 2,307 2,328 2,270 2,309 49,700
2020/01/29 2,265 2,323 2,265 2,313 24,000
2020/01/28 2,300 2,314 2,254 2,294 45,300
2020/01/27 2,375 2,389 2,331 2,334 32,000
2020/01/24 2,410 2,440 2,389 2,390 32,500
2020/01/23 2,415 2,415 2,383 2,404 25,400
2020/01/22 2,403 2,425 2,392 2,410 23,800
2020/01/21 2,410 2,440 2,400 2,419 19,300
2020/01/20 2,396 2,430 2,396 2,419 10,600
2020/01/17 2,395 2,420 2,394 2,408 25,700
2020/01/16 2,424 2,426 2,389 2,395 19,500
2020/01/15 2,420 2,436 2,393 2,430 27,300
2020/01/14 2,447 2,479 2,421 2,431 28,900
2020/01/10 2,500 2,511 2,451 2,459 12,500
2020/01/09 2,423 2,494 2,423 2,487 11,800
2020/01/08 2,489 2,489 2,411 2,419 26,900
2020/01/07 2,466 2,538 2,454 2,517 19,300
2020/01/06 2,491 2,498 2,453 2,465 26,900

このページの先頭へ