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 |
|---|---|---|---|---|---|
| 2026/06/11 | 8,690 | 8,990 | 8,650 | 8,950 | 28,400 |
| 2026/06/10 | 9,220 | 9,250 | 8,920 | 8,990 | 36,500 |
| 2026/06/09 | 9,390 | 9,510 | 9,270 | 9,270 | 28,500 |
| 2026/06/08 | 9,500 | 9,540 | 9,310 | 9,390 | 35,200 |
| 2026/06/05 | 9,750 | 9,880 | 9,710 | 9,720 | 30,500 |
| 2026/06/04 | 9,760 | 9,780 | 9,600 | 9,600 | 24,600 |
| 2026/06/03 | 9,690 | 9,980 | 9,690 | 9,840 | 38,500 |
| 2026/06/02 | 9,810 | 9,830 | 9,540 | 9,690 | 51,400 |
| 2026/06/01 | 10,280 | 10,290 | 9,960 | 9,960 | 48,500 |
| 2026/05/29 | 10,250 | 10,560 | 10,180 | 10,280 | 69,000 |
| 2026/05/28 | 10,250 | 10,350 | 9,980 | 10,240 | 53,100 |
| 2026/05/27 | 10,930 | 11,040 | 10,380 | 10,430 | 55,000 |
| 2026/05/26 | 11,180 | 11,330 | 10,930 | 10,930 | 52,100 |
| 2026/05/25 | 10,650 | 11,150 | 10,640 | 11,030 | 41,000 |
| 2026/05/22 | 10,770 | 10,840 | 10,580 | 10,610 | 47,100 |
| 2026/05/21 | 11,200 | 11,440 | 10,700 | 10,700 | 52,000 |
| 2026/05/20 | 10,930 | 11,110 | 10,820 | 11,060 | 53,200 |
| 2026/05/19 | 11,440 | 11,470 | 10,930 | 11,000 | 43,800 |
| 2026/05/18 | 11,250 | 11,450 | 11,000 | 11,310 | 67,100 |
| 2026/05/15 | 10,430 | 11,580 | 10,360 | 11,550 | 110,700 |
| 2026/05/14 | 9,480 | 10,260 | 9,250 | 10,130 | 71,400 |
| 2026/05/13 | 9,610 | 9,750 | 9,480 | 9,500 | 29,400 |
| 2026/05/12 | 9,870 | 10,000 | 9,610 | 9,610 | 31,200 |
| 2026/05/11 | 9,620 | 9,860 | 9,620 | 9,720 | 37,300 |
| 2026/05/08 | 9,580 | 9,650 | 9,470 | 9,620 | 44,800 |
| 2026/05/07 | 9,600 | 9,790 | 9,470 | 9,680 | 38,100 |
| 2026/05/01 | 9,470 | 9,570 | 9,320 | 9,450 | 34,500 |
| 2026/04/30 | 9,300 | 9,530 | 9,180 | 9,480 | 47,100 |
| 2026/04/28 | 9,100 | 9,370 | 9,090 | 9,370 | 33,900 |
| 2026/04/27 | 9,050 | 9,170 | 8,800 | 9,100 | 36,800 |
| 2026/04/24 | 9,220 | 9,260 | 8,990 | 9,100 | 34,800 |
| 2026/04/23 | 9,310 | 9,330 | 9,030 | 9,140 | 41,100 |
| 2026/04/22 | 9,820 | 9,860 | 9,320 | 9,430 | 42,300 |
| 2026/04/21 | 9,810 | 9,900 | 9,780 | 9,840 | 29,000 |
| 2026/04/20 | 9,960 | 9,990 | 9,720 | 9,720 | 39,200 |
| 2026/04/17 | 9,980 | 10,110 | 9,910 | 9,940 | 29,900 |
| 2026/04/16 | 9,860 | 9,990 | 9,820 | 9,920 | 39,300 |
| 2026/04/15 | 10,070 | 10,270 | 9,840 | 9,860 | 42,300 |
| 2026/04/14 | 9,700 | 9,950 | 9,700 | 9,920 | 57,000 |
| 2026/04/13 | 9,340 | 9,630 | 9,340 | 9,550 | 45,000 |
| 2026/04/10 | 9,420 | 9,610 | 9,300 | 9,340 | 35,300 |
| 2026/04/09 | 9,480 | 9,590 | 9,300 | 9,300 | 48,700 |
| 2026/04/08 | 9,500 | 9,590 | 9,430 | 9,480 | 42,600 |
| 2026/04/07 | 9,310 | 9,420 | 9,170 | 9,200 | 33,600 |
| 2026/04/06 | 9,070 | 9,410 | 8,980 | 9,410 | 34,200 |
| 2026/04/03 | 9,030 | 9,130 | 8,990 | 9,010 | 26,700 |
| 2026/03/27 | 9,110 | 9,120 | 8,850 | 8,980 | 45,400 |
| 2026/03/26 | 9,160 | 9,160 | 9,000 | 9,110 | 22,200 |
| 2026/03/25 | 8,940 | 9,120 | 8,920 | 9,070 | 30,600 |
| 2026/03/24 | 8,590 | 8,760 | 8,570 | 8,680 | 36,000 |
| 2026/03/23 | 8,310 | 8,520 | 8,310 | 8,320 | 37,000 |
| 2026/03/19 | 8,890 | 8,890 | 8,740 | 8,760 | 49,800 |
| 2026/03/18 | 8,730 | 9,070 | 8,730 | 9,040 | 22,100 |
| 2026/03/17 | 8,800 | 8,850 | 8,710 | 8,730 | 17,900 |
| 2026/03/16 | 8,730 | 8,830 | 8,640 | 8,680 | 25,400 |
| 2026/03/13 | 8,590 | 8,820 | 8,590 | 8,740 | 32,300 |
| 2026/03/12 | 8,830 | 8,960 | 8,810 | 8,830 | 33,900 |
| 2026/03/11 | 8,980 | 9,120 | 8,970 | 8,970 | 24,500 |
| 2026/03/10 | 8,780 | 8,910 | 8,720 | 8,830 | 31,300 |
| 2026/03/09 | 8,450 | 8,660 | 8,390 | 8,630 | 43,500 |
| 2026/03/06 | 8,950 | 9,150 | 8,910 | 9,090 | 36,900 |
| 2026/03/05 | 9,190 | 9,330 | 9,090 | 9,100 | 38,900 |
| 2026/03/04 | 8,870 | 9,160 | 8,750 | 8,950 | 52,400 |
| 2026/03/03 | 9,690 | 9,700 | 9,260 | 9,280 | 50,800 |
| 2026/03/02 | 9,760 | 9,820 | 9,600 | 9,800 | 37,200 |
| 2026/02/27 | 9,750 | 10,050 | 9,700 | 10,050 | 61,700 |
| 2026/02/26 | 10,190 | 10,200 | 9,840 | 9,840 | 36,900 |
| 2026/02/25 | 10,040 | 10,120 | 9,860 | 10,030 | 48,400 |
| 2026/02/24 | 9,760 | 10,150 | 9,700 | 9,980 | 45,400 |
| 2026/02/20 | 9,950 | 9,960 | 9,680 | 9,760 | 33,200 |
| 2026/02/19 | 9,910 | 10,130 | 9,910 | 10,050 | 22,200 |
| 2026/02/18 | 10,100 | 10,120 | 9,930 | 9,980 | 31,400 |
| 2026/02/17 | 9,870 | 9,980 | 9,810 | 9,860 | 34,400 |
| 2026/02/16 | 10,160 | 10,190 | 9,760 | 9,870 | 47,100 |
| 2026/02/13 | 10,210 | 10,340 | 9,910 | 10,160 | 31,200 |
| 2026/02/12 | 10,190 | 10,520 | 10,060 | 10,350 | 53,000 |
| 2026/02/10 | 10,480 | 10,480 | 10,080 | 10,180 | 69,100 |
| 2026/02/09 | 9,860 | 10,670 | 9,640 | 10,570 | 140,700 |
| 2026/02/06 | 9,500 | 9,590 | 9,320 | 9,590 | 41,300 |
| 2026/02/05 | 9,900 | 9,970 | 9,660 | 9,720 | 43,600 |
| 2026/02/04 | 9,440 | 9,900 | 9,440 | 9,790 | 55,300 |
| 2026/02/03 | 9,140 | 9,520 | 9,120 | 9,470 | 42,100 |
| 2026/02/02 | 9,040 | 9,220 | 8,990 | 8,990 | 36,800 |
| 2026/01/30 | 8,970 | 9,140 | 8,920 | 9,070 | 46,200 |
| 2026/01/29 | 8,750 | 9,000 | 8,750 | 8,920 | 32,900 |
| 2026/01/28 | 8,750 | 8,870 | 8,700 | 8,840 | 30,100 |
| 2026/01/27 | 8,860 | 8,910 | 8,740 | 8,870 | 37,400 |
| 2026/01/26 | 8,930 | 8,970 | 8,850 | 8,900 | 38,600 |
| 2026/01/23 | 9,330 | 9,330 | 9,080 | 9,080 | 30,900 |
| 2026/01/22 | 8,960 | 9,360 | 8,960 | 9,330 | 46,200 |
| 2026/01/21 | 8,870 | 9,000 | 8,790 | 8,900 | 33,100 |
| 2026/01/20 | 9,150 | 9,160 | 9,010 | 9,020 | 30,700 |
| 2026/01/19 | 9,240 | 9,240 | 9,040 | 9,150 | 30,700 |
| 2026/01/16 | 8,910 | 9,250 | 8,900 | 9,250 | 67,100 |
| 2026/01/15 | 9,030 | 9,060 | 8,880 | 8,910 | 46,900 |
| 2026/01/14 | 8,990 | 9,140 | 8,920 | 9,100 | 50,900 |
| 2026/01/13 | 9,170 | 9,500 | 9,060 | 9,080 | 87,100 |
| 2026/01/09 | 8,730 | 9,100 | 8,700 | 8,960 | 82,200 |
| 2026/01/08 | 8,670 | 8,760 | 8,460 | 8,580 | 46,300 |
| 2026/01/07 | 9,130 | 9,280 | 8,670 | 8,670 | 90,700 |
| 2026/01/06 | 9,020 | 9,250 | 8,880 | 9,190 | 101,100 |
| 2026/01/05 | 8,430 | 9,060 | 8,430 | 9,060 | 98,700 |