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
2022/12/30 2,185 2,202 2,166 2,166 10,700
2022/12/29 2,142 2,168 2,136 2,168 21,700
2022/12/28 2,149 2,164 2,135 2,160 12,500
2022/12/27 2,143 2,161 2,139 2,158 8,400
2022/12/26 2,118 2,144 2,118 2,137 10,000
2022/12/23 2,136 2,145 2,110 2,127 23,400
2022/12/22 2,120 2,146 2,114 2,132 25,200
2022/12/21 2,147 2,163 2,122 2,122 32,300
2022/12/20 2,192 2,221 2,151 2,170 27,200
2022/12/19 2,183 2,213 2,183 2,185 13,000
2022/12/16 2,235 2,244 2,201 2,205 38,400
2022/12/15 2,233 2,245 2,224 2,245 21,300
2022/12/14 2,219 2,226 2,197 2,206 25,900
2022/12/13 2,218 2,233 2,215 2,219 15,000
2022/12/12 2,185 2,207 2,185 2,204 14,800
2022/12/09 2,199 2,220 2,186 2,203 42,100
2022/12/08 2,186 2,186 2,160 2,182 33,500
2022/12/07 2,154 2,198 2,154 2,190 34,300
2022/12/06 2,130 2,159 2,126 2,154 19,800
2022/12/05 2,150 2,155 2,110 2,144 34,300
2022/12/02 2,174 2,174 2,141 2,148 32,800
2022/12/01 2,185 2,207 2,180 2,186 26,400
2022/11/30 2,194 2,211 2,176 2,179 29,700
2022/11/29 2,196 2,214 2,167 2,195 30,300
2022/11/28 2,213 2,233 2,185 2,218 34,800
2022/11/25 2,190 2,215 2,174 2,203 33,900
2022/11/24 2,169 2,186 2,161 2,179 48,600
2022/11/22 2,125 2,175 2,121 2,170 38,900
2022/11/21 2,098 2,125 2,098 2,125 24,100
2022/11/18 2,085 2,108 2,074 2,098 46,900
2022/11/17 2,050 2,085 2,050 2,085 21,200
2022/11/16 2,035 2,064 2,035 2,049 28,000
2022/11/15 2,028 2,052 2,028 2,042 30,900
2022/11/14 2,020 2,031 1,998 2,013 27,200
2022/11/11 2,139 2,149 2,002 2,031 58,300
2022/11/10 2,088 2,163 2,058 2,089 118,500
2022/11/09 2,100 2,105 2,081 2,088 24,000
2022/11/08 2,070 2,098 2,063 2,082 24,100
2022/11/07 2,084 2,105 2,060 2,069 37,800
2022/11/04 2,065 2,086 2,065 2,071 42,800
2022/11/02 2,088 2,110 2,067 2,084 76,800
2022/11/01 2,072 2,114 2,072 2,080 30,000
2022/10/31 2,094 2,132 2,070 2,083 42,600
2022/10/28 2,106 2,143 2,056 2,079 100,000
2022/10/27 2,124 2,149 2,122 2,139 21,800
2022/10/26 2,136 2,140 2,122 2,130 29,000
2022/10/25 2,113 2,130 2,109 2,118 25,000
2022/10/24 2,104 2,122 2,080 2,084 22,000
2022/10/21 2,067 2,083 2,052 2,063 19,400
2022/10/20 2,091 2,099 2,081 2,088 20,700
2022/10/19 2,076 2,105 2,076 2,091 20,300
2022/10/18 2,053 2,095 2,053 2,079 23,500
2022/10/17 2,027 2,066 2,027 2,049 24,000
2022/10/14 2,040 2,090 2,038 2,054 29,800
2022/10/13 1,997 2,056 1,997 2,023 32,800
2022/10/12 1,995 2,026 1,990 2,018 22,000
2022/10/11 2,023 2,032 1,989 1,995 41,100
2022/10/07 2,054 2,085 2,049 2,064 28,600
2022/10/06 2,061 2,100 2,060 2,086 43,400
2022/10/05 2,051 2,091 2,051 2,060 32,100
2022/10/04 2,020 2,071 2,020 2,041 42,900
2022/10/03 1,946 1,981 1,946 1,980 26,400
2022/09/30 2,020 2,023 1,970 1,973 21,500
2022/09/29 2,009 2,026 1,994 2,020 21,900
2022/09/28 1,992 2,009 1,978 2,004 23,600
2022/09/27 2,038 2,047 1,994 1,994 20,200
2022/09/26 2,108 2,108 2,023 2,038 35,900
2022/09/22 2,118 2,133 2,104 2,122 25,700
2022/09/21 2,168 2,175 2,127 2,128 27,800
2022/09/20 2,152 2,181 2,152 2,168 24,800
2022/09/16 2,133 2,158 2,127 2,136 25,600
2022/09/15 2,135 2,144 2,120 2,133 19,800
2022/09/14 2,138 2,147 2,121 2,124 27,800
2022/09/13 2,160 2,166 2,146 2,165 17,600
2022/09/12 2,165 2,185 2,157 2,164 22,500
2022/09/09 2,155 2,169 2,124 2,150 35,000
2022/09/08 2,123 2,158 2,123 2,155 34,100
2022/09/07 2,116 2,121 2,095 2,111 20,800
2022/09/06 2,111 2,148 2,097 2,116 41,200
2022/09/05 2,081 2,102 2,074 2,096 21,100
2022/09/02 2,108 2,113 2,093 2,109 23,400
2022/09/01 2,127 2,127 2,089 2,093 35,400
2022/08/31 2,138 2,149 2,125 2,128 19,300
2022/08/30 2,109 2,140 2,103 2,139 19,400
2022/08/29 2,104 2,127 2,068 2,109 30,900
2022/08/26 2,176 2,188 2,136 2,136 34,900
2022/08/25 2,144 2,171 2,140 2,154 28,200
2022/08/24 2,121 2,139 2,121 2,131 21,600
2022/08/23 2,104 2,115 2,096 2,108 17,300
2022/08/22 2,091 2,119 2,088 2,116 21,600
2022/08/19 2,084 2,122 2,084 2,097 21,700
2022/08/18 2,072 2,083 2,070 2,080 13,200
2022/08/17 2,060 2,084 2,060 2,072 26,800
2022/08/16 2,060 2,070 2,052 2,057 19,800
2022/08/15 2,077 2,077 2,044 2,044 25,800
2022/08/12 2,020 2,084 2,020 2,057 47,700
2022/08/10 2,096 2,110 2,007 2,008 54,900
2022/08/09 2,064 2,137 2,001 2,098 116,400
2022/08/08 2,070 2,086 2,054 2,076 21,700
2022/08/05 2,043 2,078 2,039 2,073 29,000
2022/08/04 2,045 2,048 2,025 2,043 22,500
2022/08/03 2,051 2,051 2,020 2,036 19,300
2022/08/02 2,053 2,061 2,022 2,037 28,200
2022/08/01 2,037 2,066 2,033 2,066 36,100
2022/07/29 2,076 2,076 2,036 2,037 34,000
2022/07/28 2,088 2,093 2,046 2,086 34,800
2022/07/27 2,112 2,117 2,093 2,097 28,600
2022/07/26 2,119 2,155 2,119 2,138 41,600
2022/07/25 2,098 2,119 2,097 2,108 41,500
2022/07/22 2,100 2,100 2,078 2,085 27,400
2022/07/21 2,084 2,106 2,081 2,103 31,100
2022/07/20 2,079 2,092 2,070 2,084 31,500
2022/07/19 2,036 2,058 2,036 2,056 21,300
2022/07/15 2,028 2,050 2,026 2,035 34,900
2022/07/14 2,028 2,028 1,997 2,009 29,700
2022/07/13 2,031 2,064 2,031 2,035 23,300
2022/07/12 2,063 2,064 2,016 2,018 25,900
2022/07/11 2,009 2,066 2,009 2,052 35,000
2022/07/08 2,017 2,049 2,003 2,006 49,900
2022/07/07 1,995 2,027 1,992 2,016 37,400
2022/07/06 1,982 2,000 1,968 1,983 35,200
2022/07/05 1,985 2,012 1,976 1,982 53,600
2022/07/04 1,963 1,988 1,963 1,981 30,500
2022/07/01 1,942 1,972 1,940 1,952 34,000
2022/06/30 1,953 1,955 1,925 1,942 26,300
2022/06/29 1,941 1,964 1,930 1,953 128,800
2022/06/28 1,942 1,982 1,942 1,977 31,300
2022/06/27 1,965 1,971 1,923 1,950 25,800
2022/06/24 1,999 1,999 1,935 1,942 31,500
2022/06/23 2,009 2,018 1,986 1,994 26,300
2022/06/22 2,004 2,011 1,993 2,009 23,000
2022/06/21 1,989 2,012 1,979 2,002 34,700
2022/06/20 2,011 2,016 1,965 1,980 31,100
2022/06/17 1,988 2,000 1,980 1,986 33,500
2022/06/16 2,014 2,049 2,012 2,018 27,900
2022/06/15 1,992 2,028 1,988 1,988 29,300
2022/06/14 2,005 2,015 1,990 2,010 30,100
2022/06/13 2,002 2,035 1,997 2,027 25,200
2022/06/10 2,083 2,083 2,042 2,042 47,600
2022/06/09 2,081 2,090 2,067 2,071 40,000
2022/06/08 2,078 2,110 2,075 2,081 55,600
2022/06/07 2,043 2,077 2,039 2,054 44,400
2022/06/06 2,015 2,035 2,012 2,020 46,400
2022/06/03 2,000 2,037 2,000 2,013 60,600
2022/06/02 1,985 1,998 1,974 1,990 36,400
2022/06/01 1,937 1,984 1,937 1,978 65,800
2022/05/31 1,926 1,948 1,926 1,929 33,700
2022/05/30 1,908 1,935 1,901 1,919 108,900
2022/05/27 1,900 1,917 1,892 1,908 34,200
2022/05/26 1,890 1,912 1,884 1,900 36,400
2022/05/25 1,889 1,906 1,880 1,880 40,300
2022/05/24 1,872 1,899 1,868 1,870 29,900
2022/05/23 1,882 1,909 1,869 1,895 44,200
2022/05/20 1,863 1,883 1,854 1,876 32,500
2022/05/19 1,844 1,866 1,826 1,858 34,100
2022/05/18 1,870 1,889 1,862 1,876 25,900
2022/05/17 1,844 1,878 1,837 1,870 43,600
2022/05/16 1,860 1,865 1,836 1,844 36,500
2022/05/13 1,851 1,874 1,837 1,860 60,200
2022/05/12 1,799 1,952 1,783 1,850 208,100
2022/05/11 1,835 1,835 1,797 1,799 25,100
2022/05/10 1,824 1,852 1,814 1,839 47,200
2022/05/09 1,857 1,857 1,831 1,831 29,800
2022/05/06 1,833 1,872 1,823 1,854 73,500
2022/05/02 1,764 1,824 1,764 1,802 54,000
2022/04/28 1,749 1,786 1,742 1,786 111,900
2022/04/27 1,705 1,711 1,653 1,653 140,000
2022/04/26 1,724 1,747 1,720 1,734 37,100
2022/04/25 1,707 1,717 1,701 1,707 19,600
2022/04/22 1,726 1,733 1,709 1,724 24,400
2022/04/21 1,731 1,743 1,723 1,742 18,200
2022/04/20 1,709 1,733 1,704 1,731 26,700
2022/04/19 1,713 1,717 1,700 1,700 13,900
2022/04/18 1,691 1,712 1,681 1,702 24,400
2022/04/15 1,725 1,725 1,704 1,704 16,200
2022/04/14 1,720 1,733 1,716 1,725 18,900
2022/04/13 1,676 1,727 1,676 1,720 36,000
2022/04/12 1,693 1,705 1,675 1,677 48,700
2022/04/11 1,702 1,712 1,693 1,702 32,200
2022/04/08 1,720 1,722 1,694 1,700 59,200
2022/04/07 1,740 1,740 1,704 1,712 52,200
2022/04/06 1,767 1,769 1,744 1,744 47,600
2022/04/05 1,780 1,788 1,767 1,767 33,600
2022/04/04 1,764 1,790 1,764 1,775 19,900
2022/04/01 1,754 1,768 1,741 1,758 28,700
2022/03/31 1,788 1,800 1,757 1,757 39,100
2022/03/30 1,799 1,799 1,763 1,788 92,700
2022/03/29 1,845 1,845 1,827 1,844 41,300
2022/03/28 1,843 1,853 1,833 1,848 33,300
2022/03/25 1,868 1,868 1,840 1,843 24,200
2022/03/24 1,819 1,843 1,813 1,843 22,200
2022/03/23 1,826 1,853 1,817 1,842 33,800
2022/03/22 1,828 1,829 1,807 1,820 46,200
2022/03/18 1,807 1,833 1,801 1,805 161,800
2022/03/17 1,807 1,828 1,800 1,828 43,000
2022/03/16 1,787 1,800 1,777 1,792 58,400
2022/03/15 1,795 1,811 1,777 1,802 34,500
2022/03/14 1,779 1,790 1,769 1,776 33,600
2022/03/11 1,762 1,785 1,761 1,765 37,500
2022/03/10 1,771 1,822 1,771 1,814 32,600
2022/03/09 1,751 1,774 1,740 1,748 25,200
2022/03/08 1,785 1,787 1,738 1,751 42,900
2022/03/07 1,825 1,825 1,793 1,809 42,300
2022/03/04 1,859 1,874 1,845 1,845 23,700
2022/03/03 1,866 1,895 1,866 1,879 15,700
2022/03/02 1,875 1,897 1,860 1,860 31,100
2022/03/01 1,935 1,935 1,900 1,903 23,300
2022/02/28 1,891 1,919 1,879 1,909 23,000
2022/02/25 1,924 1,924 1,873 1,881 16,800
2022/02/24 1,865 1,903 1,856 1,903 25,800
2022/02/22 1,910 1,910 1,881 1,881 26,200
2022/02/21 1,920 1,930 1,911 1,911 8,100
2022/02/18 1,915 1,943 1,915 1,928 11,800
2022/02/17 1,972 1,972 1,929 1,944 16,500
2022/02/16 1,969 1,974 1,958 1,970 12,200
2022/02/15 1,951 1,969 1,944 1,953 13,400
2022/02/14 1,937 1,957 1,930 1,936 17,900
2022/02/10 1,964 1,971 1,941 1,971 17,100
2022/02/09 1,950 1,965 1,936 1,950 19,400
2022/02/08 1,939 1,980 1,919 1,946 56,900
2022/02/07 1,911 1,932 1,890 1,917 17,500
2022/02/04 1,921 1,921 1,893 1,911 14,000
2022/02/03 1,909 1,934 1,901 1,905 15,800
2022/02/02 1,889 1,919 1,888 1,910 25,700
2022/02/01 1,868 1,882 1,861 1,870 13,100
2022/01/31 1,873 1,882 1,851 1,868 13,700
2022/01/28 1,836 1,874 1,836 1,872 20,600
2022/01/27 1,848 1,865 1,806 1,806 34,100
2022/01/26 1,879 1,879 1,848 1,848 12,200
2022/01/25 1,911 1,911 1,863 1,879 18,300
2022/01/24 1,867 1,898 1,851 1,893 26,300
2022/01/21 1,842 1,858 1,835 1,855 16,000
2022/01/20 1,843 1,870 1,841 1,849 19,700
2022/01/19 1,853 1,880 1,835 1,843 38,300
2022/01/18 1,907 1,921 1,886 1,892 15,500
2022/01/17 1,941 1,942 1,900 1,907 14,000
2022/01/14 1,907 1,926 1,893 1,920 21,900
2022/01/13 1,926 1,939 1,907 1,907 13,300
2022/01/12 1,921 1,955 1,921 1,944 22,800
2022/01/11 1,915 1,934 1,905 1,929 15,000
2022/01/07 1,937 1,966 1,923 1,926 18,500
2022/01/06 1,967 1,976 1,927 1,927 20,300
2022/01/05 1,986 2,010 1,985 1,990 23,600
2022/01/04 1,973 1,994 1,941 1,988 16,700

このページの先頭へ