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
2023/12/29 2,840 2,909 2,840 2,892 51,700
2023/12/28 2,730 2,849 2,718 2,846 76,500
2023/12/27 2,716 2,730 2,696 2,730 40,100
2023/12/26 2,675 2,717 2,670 2,716 33,300
2023/12/25 2,750 2,757 2,678 2,685 34,500
2023/12/22 2,699 2,744 2,677 2,744 59,700
2023/12/21 2,670 2,718 2,656 2,685 122,100
2023/12/20 2,700 2,733 2,643 2,706 343,800
2023/12/19 2,447 2,451 2,396 2,429 13,400
2023/12/18 2,469 2,469 2,392 2,420 19,500
2023/12/15 2,441 2,474 2,426 2,469 22,200
2023/12/14 2,431 2,446 2,390 2,416 21,300
2023/12/13 2,391 2,437 2,388 2,422 16,500
2023/12/12 2,448 2,448 2,386 2,402 22,800
2023/12/11 2,407 2,431 2,407 2,427 13,800
2023/12/08 2,451 2,466 2,400 2,414 25,800
2023/12/07 2,496 2,499 2,457 2,476 11,600
2023/12/06 2,426 2,524 2,426 2,514 27,500
2023/12/05 2,454 2,474 2,423 2,426 24,900
2023/12/04 2,522 2,522 2,484 2,487 18,200
2023/12/01 2,565 2,573 2,524 2,524 13,200
2023/11/30 2,555 2,578 2,530 2,557 26,300
2023/11/29 2,527 2,581 2,527 2,569 19,000
2023/11/28 2,579 2,579 2,523 2,544 14,100
2023/11/27 2,600 2,618 2,577 2,579 19,800
2023/11/24 2,563 2,579 2,534 2,575 20,000
2023/11/22 2,503 2,554 2,496 2,533 14,500
2023/11/21 2,485 2,529 2,485 2,517 12,900
2023/11/20 2,568 2,568 2,485 2,485 21,700
2023/11/17 2,497 2,549 2,472 2,549 42,800
2023/11/16 2,455 2,488 2,450 2,487 42,200
2023/11/15 2,447 2,489 2,447 2,479 29,200
2023/11/14 2,427 2,455 2,414 2,443 20,300
2023/11/13 2,399 2,434 2,393 2,434 52,300
2023/11/10 2,423 2,473 2,365 2,407 63,600
2023/11/09 2,275 2,474 2,221 2,419 190,800
2023/11/08 2,353 2,353 2,251 2,275 91,700
2023/11/07 2,344 2,362 2,319 2,328 24,800
2023/11/06 2,333 2,350 2,306 2,344 30,600
2023/11/02 2,306 2,306 2,264 2,291 25,600
2023/11/01 2,268 2,290 2,257 2,281 30,000
2023/10/31 2,212 2,245 2,211 2,244 26,400
2023/10/30 2,265 2,286 2,206 2,220 26,600
2023/10/27 2,295 2,314 2,294 2,312 15,100
2023/10/26 2,284 2,296 2,255 2,260 11,300
2023/10/25 2,291 2,300 2,273 2,278 10,900
2023/10/24 2,271 2,272 2,225 2,255 21,100
2023/10/23 2,290 2,297 2,263 2,263 13,400
2023/10/20 2,309 2,309 2,286 2,291 9,700
2023/10/19 2,299 2,320 2,297 2,310 20,100
2023/10/18 2,318 2,320 2,272 2,304 24,800
2023/10/17 2,279 2,306 2,264 2,293 23,800
2023/10/16 2,290 2,302 2,250 2,258 25,100
2023/10/13 2,358 2,370 2,278 2,291 46,600
2023/10/12 2,355 2,363 2,309 2,363 33,200
2023/10/11 2,393 2,400 2,362 2,367 23,100
2023/10/10 2,382 2,439 2,382 2,418 34,400
2023/10/06 2,374 2,401 2,361 2,382 14,900
2023/10/05 2,322 2,373 2,322 2,366 17,400
2023/10/04 2,378 2,379 2,322 2,322 31,100
2023/10/03 2,449 2,449 2,386 2,394 17,700
2023/10/02 2,440 2,484 2,431 2,445 22,500
2023/09/29 2,469 2,469 2,433 2,440 34,300
2023/09/28 2,462 2,480 2,453 2,469 23,900
2023/09/27 2,479 2,524 2,438 2,511 34,600
2023/09/26 2,514 2,517 2,468 2,479 18,100
2023/09/25 2,505 2,536 2,499 2,512 13,000
2023/09/22 2,500 2,517 2,468 2,498 19,300
2023/09/21 2,525 2,558 2,506 2,519 13,700
2023/09/20 2,572 2,576 2,530 2,531 23,900
2023/09/19 2,511 2,580 2,503 2,572 18,400
2023/09/15 2,535 2,535 2,514 2,522 19,600
2023/09/14 2,449 2,513 2,449 2,511 31,200
2023/09/13 2,444 2,445 2,427 2,439 18,100
2023/09/12 2,423 2,450 2,420 2,444 7,800
2023/09/11 2,412 2,439 2,412 2,429 10,900
2023/09/08 2,415 2,428 2,387 2,412 35,900
2023/09/07 2,415 2,440 2,401 2,413 23,700
2023/09/06 2,413 2,428 2,401 2,410 25,000
2023/09/05 2,386 2,413 2,369 2,413 25,700
2023/09/04 2,351 2,387 2,351 2,387 22,500
2023/09/01 2,338 2,356 2,321 2,351 20,100
2023/08/31 2,308 2,349 2,308 2,338 16,500
2023/08/30 2,328 2,329 2,312 2,316 15,100
2023/08/29 2,325 2,327 2,310 2,317 19,700
2023/08/28 2,303 2,326 2,284 2,324 21,500
2023/08/25 2,273 2,294 2,270 2,279 22,000
2023/08/24 2,261 2,287 2,253 2,279 17,800
2023/08/23 2,205 2,265 2,202 2,260 18,400
2023/08/22 2,197 2,209 2,175 2,203 14,400
2023/08/21 2,147 2,180 2,145 2,169 12,000
2023/08/18 2,174 2,174 2,140 2,147 18,500
2023/08/17 2,226 2,226 2,155 2,189 16,900
2023/08/16 2,250 2,250 2,218 2,218 11,600
2023/08/15 2,257 2,268 2,243 2,262 9,300
2023/08/14 2,282 2,283 2,256 2,262 16,200
2023/08/10 2,262 2,265 2,224 2,260 20,000
2023/08/09 2,295 2,295 2,182 2,271 62,000
2023/08/08 2,285 2,300 2,277 2,284 21,200
2023/08/07 2,254 2,280 2,251 2,275 22,600
2023/08/04 2,241 2,265 2,237 2,251 15,100
2023/08/03 2,288 2,308 2,248 2,255 34,100
2023/08/02 2,324 2,333 2,303 2,310 20,400
2023/08/01 2,336 2,345 2,322 2,345 13,000
2023/07/31 2,353 2,360 2,339 2,345 19,000
2023/07/28 2,338 2,340 2,297 2,332 29,300
2023/07/27 2,340 2,351 2,325 2,343 14,600
2023/07/26 2,369 2,369 2,341 2,346 16,700
2023/07/25 2,370 2,372 2,347 2,368 25,800
2023/07/24 2,343 2,349 2,330 2,343 25,100
2023/07/21 2,304 2,319 2,291 2,310 28,700
2023/07/20 2,321 2,332 2,301 2,312 18,400
2023/07/19 2,300 2,328 2,297 2,311 27,000
2023/07/18 2,256 2,284 2,256 2,282 23,000
2023/07/14 2,254 2,265 2,234 2,249 25,700
2023/07/13 2,275 2,275 2,238 2,247 19,300
2023/07/12 2,269 2,285 2,262 2,267 22,500
2023/07/11 2,286 2,299 2,262 2,262 24,900
2023/07/10 2,267 2,280 2,253 2,264 38,200
2023/07/07 2,242 2,267 2,226 2,246 27,600
2023/07/06 2,246 2,275 2,245 2,246 21,300
2023/07/05 2,253 2,275 2,245 2,262 17,700
2023/07/04 2,285 2,303 2,268 2,268 21,300
2023/07/03 2,300 2,319 2,292 2,310 20,400
2023/06/30 2,288 2,288 2,268 2,269 22,800
2023/06/29 2,290 2,310 2,281 2,290 35,700
2023/06/28 2,280 2,287 2,254 2,282 43,900
2023/06/27 2,232 2,269 2,232 2,259 42,600
2023/06/26 2,255 2,274 2,236 2,237 18,800
2023/06/23 2,276 2,284 2,239 2,248 41,500
2023/06/22 2,250 2,264 2,239 2,259 29,500
2023/06/21 2,235 2,256 2,231 2,244 23,100
2023/06/20 2,244 2,244 2,223 2,235 16,300
2023/06/19 2,237 2,245 2,224 2,241 18,100
2023/06/16 2,231 2,246 2,217 2,226 24,400
2023/06/15 2,258 2,258 2,230 2,230 26,000
2023/06/14 2,269 2,279 2,244 2,252 25,700
2023/06/13 2,257 2,269 2,248 2,248 19,900
2023/06/12 2,231 2,254 2,231 2,254 12,400
2023/06/09 2,227 2,239 2,206 2,228 28,700
2023/06/08 2,230 2,245 2,207 2,210 16,800
2023/06/07 2,243 2,273 2,210 2,210 26,300
2023/06/06 2,247 2,247 2,222 2,240 9,700
2023/06/05 2,303 2,308 2,257 2,266 23,700
2023/06/02 2,210 2,263 2,210 2,260 19,100
2023/06/01 2,191 2,230 2,191 2,203 20,900
2023/05/31 2,210 2,210 2,185 2,199 48,000
2023/05/30 2,256 2,258 2,234 2,240 18,500
2023/05/29 2,307 2,307 2,268 2,268 18,300
2023/05/26 2,310 2,310 2,262 2,269 18,800
2023/05/25 2,299 2,316 2,291 2,306 13,700
2023/05/24 2,282 2,314 2,282 2,297 15,500
2023/05/23 2,348 2,348 2,284 2,292 20,900
2023/05/22 2,340 2,349 2,333 2,341 13,000
2023/05/19 2,387 2,387 2,326 2,329 14,000
2023/05/18 2,366 2,387 2,339 2,380 20,000
2023/05/17 2,350 2,373 2,336 2,363 15,700
2023/05/16 2,384 2,384 2,322 2,350 25,800
2023/05/15 2,430 2,430 2,354 2,361 18,700
2023/05/12 2,382 2,436 2,376 2,407 29,500
2023/05/11 2,495 2,514 2,372 2,398 37,400
2023/05/10 2,538 2,553 2,485 2,495 18,900
2023/05/09 2,533 2,551 2,518 2,541 13,600
2023/05/08 2,498 2,525 2,498 2,510 12,300
2023/05/02 2,516 2,527 2,486 2,505 13,200
2023/05/01 2,498 2,521 2,490 2,509 14,600
2023/04/28 2,414 2,492 2,414 2,492 34,300
2023/04/27 2,453 2,462 2,432 2,453 21,800
2023/04/26 2,480 2,494 2,458 2,472 13,300
2023/04/25 2,518 2,530 2,489 2,500 17,900
2023/04/24 2,482 2,506 2,477 2,495 11,600
2023/04/21 2,453 2,504 2,444 2,486 11,800
2023/04/20 2,455 2,480 2,455 2,471 9,600
2023/04/19 2,484 2,484 2,455 2,468 12,400
2023/04/18 2,479 2,505 2,467 2,492 14,700
2023/04/17 2,486 2,486 2,450 2,470 15,500
2023/04/14 2,445 2,466 2,435 2,457 15,500
2023/04/13 2,430 2,437 2,413 2,435 12,800
2023/04/12 2,437 2,458 2,424 2,432 16,700
2023/04/11 2,427 2,444 2,427 2,437 12,100
2023/04/10 2,423 2,440 2,395 2,399 12,400
2023/04/07 2,441 2,441 2,420 2,425 14,700
2023/04/06 2,419 2,421 2,386 2,394 17,400
2023/04/05 2,497 2,497 2,441 2,443 26,900
2023/04/04 2,543 2,547 2,505 2,530 37,100
2023/04/03 2,544 2,551 2,522 2,543 22,700
2023/03/31 2,447 2,517 2,447 2,517 22,700
2023/03/30 2,440 2,457 2,420 2,447 15,200
2023/03/29 2,435 2,494 2,434 2,475 38,600
2023/03/28 2,450 2,450 2,428 2,428 12,500
2023/03/27 2,429 2,431 2,414 2,424 14,100
2023/03/24 2,410 2,412 2,384 2,398 12,800
2023/03/23 2,367 2,400 2,348 2,396 10,800
2023/03/22 2,440 2,453 2,381 2,405 18,200
2023/03/20 2,450 2,450 2,375 2,380 20,100
2023/03/17 2,472 2,472 2,424 2,451 23,900
2023/03/16 2,407 2,455 2,400 2,435 25,500
2023/03/15 2,480 2,501 2,474 2,489 18,500
2023/03/14 2,498 2,498 2,424 2,436 35,200
2023/03/13 2,588 2,588 2,507 2,548 34,200
2023/03/10 2,646 2,685 2,630 2,638 33,800
2023/03/09 2,680 2,716 2,678 2,696 29,900
2023/03/08 2,626 2,693 2,625 2,669 29,800
2023/03/07 2,603 2,645 2,602 2,626 26,300
2023/03/06 2,636 2,646 2,588 2,602 24,100
2023/03/03 2,597 2,646 2,589 2,631 37,700
2023/03/02 2,569 2,618 2,567 2,595 32,200
2023/03/01 2,553 2,586 2,536 2,578 28,000
2023/02/28 2,605 2,606 2,531 2,603 68,900
2023/02/27 2,532 2,606 2,527 2,596 32,900
2023/02/24 2,463 2,537 2,463 2,532 35,000
2023/02/22 2,477 2,481 2,435 2,445 26,600
2023/02/21 2,436 2,513 2,436 2,513 26,100
2023/02/20 2,458 2,465 2,438 2,447 15,800
2023/02/17 2,450 2,468 2,430 2,459 17,500
2023/02/16 2,415 2,485 2,414 2,478 33,700
2023/02/15 2,390 2,423 2,363 2,410 19,200
2023/02/14 2,399 2,399 2,369 2,395 12,300
2023/02/13 2,409 2,409 2,346 2,375 19,500
2023/02/10 2,288 2,411 2,288 2,410 36,100
2023/02/09 2,342 2,342 2,279 2,318 52,200
2023/02/08 2,151 2,373 2,151 2,370 86,700
2023/02/07 2,188 2,194 2,180 2,182 3,800
2023/02/06 2,168 2,183 2,142 2,171 12,200
2023/02/03 2,180 2,186 2,150 2,161 7,000
2023/02/02 2,226 2,236 2,190 2,201 11,200
2023/02/01 2,228 2,245 2,227 2,240 11,600
2023/01/31 2,224 2,235 2,210 2,222 12,900
2023/01/30 2,223 2,225 2,200 2,210 23,300
2023/01/27 2,215 2,234 2,204 2,231 11,200
2023/01/26 2,218 2,218 2,194 2,204 12,000
2023/01/25 2,196 2,211 2,182 2,205 15,600
2023/01/24 2,174 2,197 2,170 2,185 18,300
2023/01/23 2,156 2,159 2,135 2,154 14,600
2023/01/20 2,083 2,129 2,083 2,122 13,200
2023/01/19 2,098 2,116 2,095 2,095 9,700
2023/01/18 2,097 2,130 2,086 2,123 18,200
2023/01/17 2,042 2,088 2,042 2,081 16,300
2023/01/16 2,070 2,084 2,043 2,051 24,500
2023/01/13 2,091 2,112 2,073 2,078 16,100
2023/01/12 2,113 2,113 2,087 2,091 11,900
2023/01/11 2,111 2,123 2,109 2,113 9,500
2023/01/10 2,093 2,109 2,085 2,090 19,700
2023/01/06 2,084 2,098 2,078 2,081 24,000
2023/01/05 2,111 2,113 2,094 2,099 13,100
2023/01/04 2,166 2,166 2,126 2,129 17,700

このページの先頭へ