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 |
|---|---|---|---|---|---|
| 2024/04/30 | 3,645 | 3,755 | 3,620 | 3,715 | 37,900 |
| 2024/04/26 | 3,570 | 3,660 | 3,550 | 3,645 | 23,400 |
| 2024/04/25 | 3,590 | 3,620 | 3,560 | 3,570 | 27,400 |
| 2024/04/24 | 3,600 | 3,715 | 3,600 | 3,640 | 49,300 |
| 2024/04/23 | 3,475 | 3,570 | 3,450 | 3,565 | 38,300 |
| 2024/04/22 | 3,405 | 3,475 | 3,405 | 3,475 | 25,600 |
| 2024/04/19 | 3,435 | 3,465 | 3,345 | 3,365 | 41,000 |
| 2024/04/18 | 3,360 | 3,475 | 3,360 | 3,435 | 24,500 |
| 2024/04/17 | 3,400 | 3,410 | 3,300 | 3,360 | 28,300 |
| 2024/04/16 | 3,440 | 3,450 | 3,360 | 3,380 | 37,100 |
| 2024/04/15 | 3,480 | 3,515 | 3,455 | 3,475 | 39,200 |
| 2024/04/12 | 3,500 | 3,535 | 3,460 | 3,485 | 33,700 |
| 2024/04/11 | 3,600 | 3,600 | 3,505 | 3,540 | 22,700 |
| 2024/04/10 | 3,575 | 3,610 | 3,575 | 3,605 | 13,800 |
| 2024/04/09 | 3,560 | 3,585 | 3,540 | 3,575 | 16,900 |
| 2024/04/08 | 3,550 | 3,595 | 3,515 | 3,545 | 52,500 |
| 2024/04/05 | 3,340 | 3,540 | 3,305 | 3,515 | 73,100 |
| 2024/04/04 | 3,370 | 3,400 | 3,350 | 3,365 | 29,800 |
| 2024/04/03 | 3,330 | 3,400 | 3,300 | 3,350 | 41,000 |
| 2024/04/02 | 3,435 | 3,440 | 3,370 | 3,390 | 29,400 |
| 2024/04/01 | 3,500 | 3,510 | 3,405 | 3,425 | 26,700 |
| 2024/03/29 | 3,485 | 3,515 | 3,440 | 3,500 | 19,600 |
| 2024/03/28 | 3,540 | 3,590 | 3,440 | 3,470 | 33,600 |
| 2024/03/27 | 3,505 | 3,605 | 3,505 | 3,590 | 36,200 |
| 2024/03/26 | 3,555 | 3,590 | 3,470 | 3,505 | 61,500 |
| 2024/03/25 | 3,690 | 3,695 | 3,600 | 3,605 | 54,500 |
| 2024/03/22 | 3,715 | 3,770 | 3,715 | 3,735 | 52,400 |
| 2024/03/21 | 3,690 | 3,710 | 3,635 | 3,710 | 62,400 |
| 2024/03/19 | 3,525 | 3,670 | 3,520 | 3,655 | 54,500 |
| 2024/03/18 | 3,500 | 3,555 | 3,490 | 3,525 | 39,400 |
| 2024/03/15 | 3,450 | 3,510 | 3,400 | 3,495 | 135,100 |
| 2024/03/14 | 3,340 | 3,465 | 3,320 | 3,460 | 49,100 |
| 2024/03/13 | 3,310 | 3,380 | 3,310 | 3,350 | 35,500 |
| 2024/03/12 | 3,285 | 3,310 | 3,235 | 3,310 | 23,000 |
| 2024/03/11 | 3,320 | 3,320 | 3,225 | 3,270 | 38,500 |
| 2024/03/08 | 3,240 | 3,335 | 3,240 | 3,330 | 42,700 |
| 2024/03/07 | 3,290 | 3,310 | 3,230 | 3,265 | 39,500 |
| 2024/03/06 | 3,180 | 3,275 | 3,175 | 3,250 | 46,400 |
| 2024/03/05 | 3,175 | 3,215 | 3,120 | 3,185 | 30,700 |
| 2024/03/04 | 3,140 | 3,260 | 3,135 | 3,200 | 47,200 |
| 2024/03/01 | 3,160 | 3,170 | 3,115 | 3,150 | 29,100 |
| 2024/02/29 | 3,220 | 3,220 | 3,145 | 3,180 | 41,700 |
| 2024/02/28 | 3,275 | 3,290 | 3,220 | 3,220 | 31,900 |
| 2024/02/27 | 3,335 | 3,345 | 3,275 | 3,275 | 29,600 |
| 2024/02/26 | 3,315 | 3,355 | 3,300 | 3,330 | 54,700 |
| 2024/02/22 | 3,195 | 3,240 | 3,180 | 3,225 | 44,300 |
| 2024/02/21 | 3,125 | 3,170 | 3,090 | 3,150 | 25,900 |
| 2024/02/20 | 3,145 | 3,165 | 3,115 | 3,135 | 38,100 |
| 2024/02/19 | 3,100 | 3,115 | 3,060 | 3,100 | 28,200 |
| 2024/02/16 | 3,075 | 3,110 | 3,050 | 3,085 | 34,400 |
| 2024/02/15 | 3,155 | 3,160 | 2,995 | 3,015 | 54,800 |
| 2024/02/14 | 3,170 | 3,170 | 3,100 | 3,105 | 52,100 |
| 2024/02/13 | 3,060 | 3,180 | 3,045 | 3,145 | 67,000 |
| 2024/02/09 | 3,015 | 3,050 | 2,990 | 3,025 | 44,200 |
| 2024/02/08 | 3,060 | 3,100 | 3,015 | 3,055 | 64,200 |
| 2024/02/07 | 3,030 | 3,080 | 3,030 | 3,060 | 21,800 |
| 2024/02/06 | 3,105 | 3,105 | 3,030 | 3,030 | 33,600 |
| 2024/02/05 | 3,100 | 3,130 | 3,090 | 3,105 | 41,500 |
| 2024/02/02 | 3,120 | 3,150 | 3,070 | 3,110 | 39,700 |
| 2024/02/01 | 3,110 | 3,150 | 3,095 | 3,120 | 44,000 |
| 2024/01/31 | 3,105 | 3,155 | 3,085 | 3,155 | 53,800 |
| 2024/01/30 | 3,155 | 3,170 | 3,095 | 3,125 | 96,700 |
| 2024/01/29 | 3,055 | 3,150 | 3,055 | 3,130 | 57,900 |
| 2024/01/26 | 3,075 | 3,100 | 3,055 | 3,055 | 67,900 |
| 2024/01/25 | 3,005 | 3,055 | 2,999 | 3,055 | 63,800 |
| 2024/01/24 | 2,962 | 3,020 | 2,948 | 2,966 | 80,900 |
| 2024/01/23 | 2,946 | 2,968 | 2,915 | 2,930 | 46,200 |
| 2024/01/22 | 2,869 | 2,898 | 2,866 | 2,896 | 48,900 |
| 2024/01/19 | 2,824 | 2,826 | 2,797 | 2,800 | 41,100 |
| 2024/01/18 | 2,781 | 2,850 | 2,781 | 2,819 | 41,400 |
| 2024/01/17 | 2,831 | 2,848 | 2,780 | 2,780 | 70,200 |
| 2024/01/16 | 2,865 | 2,873 | 2,841 | 2,843 | 33,900 |
| 2024/01/15 | 2,857 | 2,914 | 2,857 | 2,883 | 41,000 |
| 2024/01/12 | 2,892 | 2,930 | 2,840 | 2,857 | 50,200 |
| 2024/01/11 | 2,929 | 2,956 | 2,904 | 2,904 | 42,700 |
| 2024/01/10 | 2,950 | 2,970 | 2,903 | 2,903 | 61,700 |
| 2024/01/09 | 2,950 | 2,970 | 2,922 | 2,949 | 52,600 |
| 2024/01/05 | 2,969 | 3,030 | 2,936 | 2,950 | 84,600 |
| 2024/01/04 | 2,917 | 2,973 | 2,862 | 2,969 | 82,700 |