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
2021/12/30 1,946 1,978 1,946 1,957 14,300
2021/12/29 1,936 1,972 1,934 1,969 15,300
2021/12/28 1,933 1,945 1,927 1,945 19,300
2021/12/27 1,931 1,946 1,915 1,933 26,800
2021/12/24 1,957 1,957 1,921 1,935 17,100
2021/12/23 1,960 1,960 1,935 1,940 9,200
2021/12/22 1,982 1,982 1,946 1,950 18,700
2021/12/21 1,990 2,000 1,961 1,982 18,900
2021/12/20 1,987 1,994 1,956 1,956 30,100
2021/12/17 1,996 2,032 1,987 2,031 65,700
2021/12/16 1,970 2,002 1,970 2,000 29,100
2021/12/15 1,945 1,974 1,908 1,965 14,500
2021/12/14 1,956 1,961 1,943 1,954 11,300
2021/12/13 1,978 1,978 1,940 1,946 11,700
2021/12/10 1,969 1,983 1,951 1,974 30,400
2021/12/09 1,965 1,970 1,936 1,966 28,200
2021/12/08 1,954 1,961 1,927 1,961 30,800
2021/12/07 1,900 1,943 1,900 1,937 20,600
2021/12/06 1,880 1,904 1,880 1,892 20,800
2021/12/03 1,839 1,880 1,839 1,880 29,900
2021/12/02 1,847 1,885 1,828 1,846 32,300
2021/12/01 1,820 1,892 1,816 1,847 36,200
2021/11/30 1,853 1,872 1,821 1,822 27,900
2021/11/29 1,880 1,880 1,821 1,821 34,500
2021/11/26 1,908 1,908 1,882 1,895 19,800
2021/11/25 1,917 1,917 1,890 1,903 14,700
2021/11/24 1,896 1,905 1,879 1,880 16,800
2021/11/22 1,900 1,900 1,879 1,891 12,800
2021/11/19 1,912 1,912 1,888 1,899 16,100
2021/11/18 1,915 1,928 1,912 1,912 11,600
2021/11/17 1,940 1,955 1,915 1,915 14,300
2021/11/16 1,931 1,960 1,928 1,940 13,600
2021/11/15 1,964 1,965 1,920 1,924 14,600
2021/11/12 1,899 1,945 1,898 1,945 24,500
2021/11/11 1,948 1,976 1,881 1,891 34,000
2021/11/10 1,890 1,951 1,868 1,939 50,300
2021/11/09 1,905 1,906 1,880 1,880 17,800
2021/11/08 1,919 1,923 1,903 1,905 12,200
2021/11/05 1,972 1,972 1,893 1,895 29,300
2021/11/04 1,935 2,005 1,922 2,005 44,000
2021/11/02 1,927 1,930 1,910 1,914 13,100
2021/11/01 1,928 1,930 1,894 1,930 24,400
2021/10/29 1,855 1,893 1,855 1,893 18,000
2021/10/28 1,879 1,879 1,850 1,850 41,300
2021/10/27 1,904 1,904 1,880 1,880 12,100
2021/10/26 1,915 1,915 1,888 1,891 9,800
2021/10/25 1,881 1,894 1,880 1,880 13,200
2021/10/22 1,881 1,887 1,872 1,881 13,400
2021/10/21 1,899 1,900 1,884 1,884 9,700
2021/10/20 1,925 1,927 1,903 1,905 8,200
2021/10/19 1,928 1,928 1,907 1,923 12,400
2021/10/18 1,910 1,924 1,900 1,923 15,500
2021/10/15 1,904 1,914 1,883 1,910 17,600
2021/10/14 1,890 1,893 1,871 1,882 22,000
2021/10/13 1,900 1,905 1,888 1,894 19,300
2021/10/12 1,920 1,925 1,900 1,905 17,700
2021/10/11 1,918 1,936 1,915 1,936 14,300
2021/10/08 1,927 1,940 1,915 1,918 16,200
2021/10/07 1,924 1,936 1,910 1,916 20,100
2021/10/06 1,941 1,967 1,915 1,924 27,100
2021/10/05 1,960 1,975 1,921 1,930 45,100
2021/10/04 2,020 2,020 1,963 1,971 43,800
2021/10/01 2,030 2,043 1,967 1,982 66,900
2021/09/30 2,067 2,084 2,056 2,060 45,000
2021/09/29 2,032 2,075 2,032 2,075 52,000
2021/09/28 2,056 2,076 2,041 2,072 122,100
2021/09/27 2,075 2,111 2,055 2,056 66,300
2021/09/24 2,080 2,080 2,043 2,046 50,200
2021/09/22 2,027 2,051 2,021 2,024 35,100
2021/09/21 2,015 2,064 2,008 2,037 40,100
2021/09/17 2,061 2,070 2,041 2,065 51,900
2021/09/16 2,070 2,076 2,048 2,061 42,000
2021/09/15 2,070 2,070 2,022 2,067 36,300
2021/09/14 2,052 2,074 2,045 2,074 53,000
2021/09/13 2,030 2,052 2,018 2,052 33,500
2021/09/10 2,002 2,032 1,994 2,032 49,700
2021/09/09 2,011 2,023 1,991 1,999 40,400
2021/09/08 2,005 2,019 1,995 2,011 37,700
2021/09/07 1,990 2,018 1,980 1,998 42,600
2021/09/06 1,975 1,985 1,971 1,984 24,600
2021/09/03 1,947 1,975 1,944 1,970 32,800
2021/09/02 1,952 1,956 1,927 1,940 37,000
2021/09/01 1,955 1,980 1,952 1,952 29,500
2021/08/31 1,973 1,979 1,948 1,948 31,600
2021/08/30 1,945 1,969 1,934 1,967 30,200
2021/08/27 1,955 1,955 1,938 1,945 11,700
2021/08/26 1,955 1,961 1,926 1,955 20,700
2021/08/25 1,952 1,952 1,934 1,938 23,100
2021/08/24 1,923 1,950 1,918 1,932 24,300
2021/08/23 1,907 1,944 1,899 1,923 28,700
2021/08/20 1,917 1,917 1,877 1,882 42,900
2021/08/19 1,954 1,955 1,918 1,918 20,400
2021/08/18 1,958 1,976 1,951 1,961 16,200
2021/08/17 1,990 1,990 1,957 1,957 25,500
2021/08/16 1,990 1,990 1,954 1,959 23,500
2021/08/13 1,977 1,989 1,963 1,981 17,700
2021/08/12 1,995 2,010 1,977 1,977 22,400
2021/08/11 1,962 1,997 1,962 1,995 30,600
2021/08/10 1,986 2,000 1,934 1,962 90,500
2021/08/06 1,992 2,001 1,978 1,994 17,600
2021/08/05 1,985 2,003 1,983 1,991 22,600
2021/08/04 1,980 2,001 1,980 1,993 19,100
2021/08/03 2,009 2,010 1,993 2,010 17,000
2021/08/02 1,976 2,009 1,962 2,009 34,700
2021/07/30 1,980 1,989 1,939 1,939 35,200
2021/07/29 2,010 2,010 1,980 1,997 16,500
2021/07/28 1,993 2,009 1,985 1,992 37,700
2021/07/27 1,987 2,005 1,984 1,995 28,700
2021/07/26 1,969 1,975 1,944 1,975 26,400
2021/07/21 1,934 1,957 1,915 1,915 33,100
2021/07/20 1,934 1,944 1,920 1,932 30,800
2021/07/19 1,962 1,962 1,916 1,935 36,800
2021/07/16 1,980 1,990 1,974 1,975 22,600
2021/07/15 2,027 2,033 1,991 1,991 44,800
2021/07/14 2,016 2,043 2,010 2,021 46,100
2021/07/13 1,997 2,026 1,994 2,016 96,200
2021/07/12 1,964 1,972 1,943 1,958 58,400
2021/07/09 1,905 1,915 1,884 1,906 66,600
2021/07/08 1,960 1,964 1,928 1,928 38,000
2021/07/07 1,953 1,981 1,946 1,962 38,600
2021/07/06 1,980 1,986 1,967 1,973 34,400
2021/07/05 1,985 1,995 1,963 1,975 35,500
2021/07/02 1,958 1,982 1,958 1,976 61,900
2021/07/01 1,923 1,943 1,917 1,943 49,700
2021/06/30 1,934 1,940 1,902 1,902 36,200
2021/06/29 1,936 1,936 1,889 1,918 155,700
2021/06/28 1,939 1,948 1,923 1,939 42,900
2021/06/25 1,945 1,945 1,912 1,920 54,000
2021/06/24 1,925 1,939 1,915 1,924 32,300
2021/06/23 1,937 1,948 1,923 1,943 36,500
2021/06/22 1,949 1,968 1,938 1,954 69,400
2021/06/21 1,918 1,918 1,889 1,893 64,000
2021/06/18 1,963 1,975 1,945 1,949 67,300
2021/06/17 1,968 1,975 1,949 1,951 32,700
2021/06/16 1,950 1,983 1,950 1,981 28,800
2021/06/15 1,963 1,978 1,947 1,955 63,400
2021/06/14 2,005 2,005 1,952 1,959 54,000
2021/06/11 2,035 2,041 2,009 2,012 48,300
2021/06/10 2,026 2,032 1,997 2,027 69,900
2021/06/09 2,068 2,093 2,046 2,047 57,300
2021/06/08 2,057 2,078 2,035 2,067 81,100
2021/06/07 2,021 2,068 2,021 2,057 103,700
2021/06/04 1,992 2,031 1,992 2,013 103,300
2021/06/03 1,948 1,995 1,947 1,988 85,600
2021/06/02 1,860 1,952 1,860 1,947 137,000
2021/06/01 1,841 1,887 1,838 1,887 87,400
2021/05/31 1,823 1,837 1,807 1,821 62,800
2021/05/28 1,802 1,845 1,799 1,841 101,200
2021/05/27 1,779 1,811 1,769 1,793 417,500
2021/05/26 1,767 1,787 1,757 1,778 111,900
2021/05/25 1,800 1,801 1,764 1,764 202,100
2021/05/24 1,809 1,816 1,784 1,808 111,600
2021/05/21 1,838 1,842 1,813 1,817 78,700
2021/05/20 1,822 1,850 1,821 1,838 58,700
2021/05/19 1,832 1,844 1,819 1,827 85,400
2021/05/18 1,845 1,878 1,834 1,870 64,200
2021/05/17 1,904 1,906 1,836 1,845 80,900
2021/05/14 1,881 1,909 1,868 1,877 119,900
2021/05/13 1,895 1,912 1,860 1,863 119,500
2021/05/12 1,855 1,978 1,773 1,930 270,300
2021/05/11 1,876 1,881 1,860 1,864 41,300
2021/05/10 1,867 1,891 1,859 1,890 31,100
2021/05/07 1,837 1,867 1,837 1,862 21,100
2021/05/06 1,818 1,857 1,818 1,843 39,600
2021/04/30 1,821 1,835 1,813 1,813 41,600
2021/04/28 1,840 1,848 1,823 1,824 40,700
2021/04/27 1,844 1,857 1,837 1,840 30,300
2021/04/26 1,869 1,874 1,834 1,844 32,200
2021/04/23 1,849 1,867 1,849 1,855 15,800
2021/04/22 1,855 1,876 1,846 1,857 23,800
2021/04/21 1,870 1,872 1,826 1,841 47,700
2021/04/20 1,911 1,918 1,888 1,892 35,700
2021/04/19 1,895 1,922 1,887 1,920 39,400
2021/04/16 1,873 1,896 1,872 1,896 37,900
2021/04/15 1,841 1,875 1,841 1,861 48,900
2021/04/14 1,854 1,854 1,826 1,837 52,400
2021/04/13 1,869 1,887 1,860 1,860 35,300
2021/04/12 1,882 1,882 1,863 1,869 30,300
2021/04/09 1,881 1,886 1,860 1,860 35,600
2021/04/08 1,918 1,918 1,864 1,875 52,800
2021/04/07 1,902 1,930 1,896 1,930 26,200
2021/04/06 1,934 1,934 1,880 1,898 34,500
2021/04/05 1,929 1,945 1,916 1,934 26,300
2021/04/02 1,939 1,939 1,905 1,919 27,400
2021/04/01 1,938 1,958 1,903 1,909 38,500
2021/03/31 1,943 1,965 1,918 1,918 55,600
2021/03/30 1,900 1,973 1,890 1,963 154,900
2021/03/29 2,055 2,062 2,020 2,040 75,300
2021/03/26 2,036 2,053 2,023 2,039 45,700
2021/03/25 1,999 2,020 1,978 2,005 63,500
2021/03/24 2,030 2,056 1,983 1,999 44,800
2021/03/23 2,085 2,085 2,031 2,031 35,800
2021/03/22 2,085 2,098 2,048 2,069 47,200
2021/03/19 2,070 2,117 2,069 2,102 163,500
2021/03/18 2,065 2,065 2,015 2,055 45,700
2021/03/17 2,057 2,064 2,046 2,064 32,000
2021/03/16 2,012 2,057 2,006 2,056 65,600
2021/03/15 1,970 2,004 1,962 2,003 73,500
2021/03/12 1,945 1,955 1,926 1,952 43,500
2021/03/11 1,967 1,989 1,951 1,959 40,600
2021/03/10 1,964 1,967 1,942 1,958 29,100
2021/03/09 1,954 1,969 1,945 1,965 69,500
2021/03/08 1,950 1,956 1,929 1,939 39,400
2021/03/05 1,930 1,934 1,895 1,934 42,700
2021/03/04 1,911 1,928 1,901 1,927 43,300
2021/03/03 1,888 1,942 1,884 1,934 74,700
2021/03/02 1,907 1,907 1,879 1,888 45,400
2021/03/01 1,892 1,918 1,877 1,918 57,200
2021/02/26 1,895 1,895 1,855 1,855 57,500
2021/02/25 1,897 1,914 1,895 1,896 41,200
2021/02/24 1,920 1,924 1,893 1,893 37,400
2021/02/22 1,920 1,946 1,920 1,920 48,400
2021/02/19 1,889 1,905 1,884 1,898 31,900
2021/02/18 1,903 1,909 1,891 1,901 46,400
2021/02/17 1,901 1,917 1,901 1,903 28,000
2021/02/16 1,919 1,920 1,900 1,908 30,000
2021/02/15 1,913 1,917 1,889 1,915 39,800
2021/02/12 1,920 1,920 1,890 1,891 50,100
2021/02/10 1,936 1,945 1,905 1,917 43,000
2021/02/09 1,931 1,940 1,901 1,917 37,100
2021/02/08 1,858 1,945 1,855 1,945 98,400
2021/02/05 1,856 1,886 1,841 1,858 119,600
2021/02/04 1,833 1,860 1,826 1,848 56,700
2021/02/03 1,810 1,843 1,805 1,842 45,600
2021/02/02 1,796 1,817 1,796 1,817 31,800
2021/02/01 1,798 1,814 1,790 1,791 54,200
2021/01/29 1,831 1,831 1,798 1,798 63,300
2021/01/28 1,821 1,842 1,810 1,833 101,600
2021/01/27 1,836 1,840 1,820 1,833 45,300
2021/01/26 1,825 1,843 1,810 1,836 44,100
2021/01/25 1,814 1,818 1,804 1,806 40,800
2021/01/22 1,817 1,834 1,815 1,818 37,500
2021/01/21 1,820 1,845 1,820 1,837 34,300
2021/01/20 1,808 1,827 1,796 1,822 57,900
2021/01/19 1,829 1,830 1,812 1,814 40,600
2021/01/18 1,824 1,840 1,810 1,826 26,000
2021/01/15 1,852 1,853 1,831 1,838 44,000
2021/01/14 1,852 1,871 1,850 1,855 29,900
2021/01/13 1,860 1,862 1,843 1,862 37,700
2021/01/12 1,869 1,875 1,846 1,870 29,800
2021/01/08 1,852 1,877 1,851 1,872 38,000
2021/01/07 1,850 1,872 1,840 1,846 51,000
2021/01/06 1,826 1,848 1,826 1,835 22,100
2021/01/05 1,803 1,824 1,796 1,824 28,100
2021/01/04 1,827 1,827 1,783 1,802 31,200

このページの先頭へ