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 |