クラダシ(5884)の株価時系列情報
クラダシ(5884)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 436 | 440 | 430 | 440 | 11,900 |
| 2025/07/31 | 446 | 453 | 433 | 440 | 31,400 |
| 2025/07/30 | 437 | 444 | 435 | 443 | 31,500 |
| 2025/07/29 | 423 | 437 | 423 | 436 | 49,300 |
| 2025/07/28 | 420 | 423 | 417 | 423 | 18,800 |
| 2025/07/25 | 417 | 419 | 415 | 419 | 30,100 |
| 2025/07/24 | 413 | 417 | 409 | 416 | 27,000 |
| 2025/07/23 | 406 | 413 | 405 | 410 | 12,600 |
| 2025/07/22 | 413 | 413 | 406 | 407 | 12,500 |
| 2025/07/18 | 417 | 417 | 412 | 416 | 9,500 |
| 2025/07/17 | 411 | 418 | 411 | 416 | 7,800 |
| 2025/07/16 | 414 | 416 | 408 | 416 | 11,800 |
| 2025/07/15 | 415 | 419 | 407 | 412 | 27,500 |
| 2025/07/14 | 415 | 418 | 413 | 417 | 10,600 |
| 2025/07/11 | 411 | 424 | 411 | 418 | 29,100 |
| 2025/07/10 | 429 | 429 | 416 | 416 | 12,900 |
| 2025/07/09 | 426 | 436 | 420 | 421 | 29,900 |
| 2025/07/08 | 430 | 433 | 420 | 420 | 26,600 |
| 2025/07/07 | 430 | 443 | 430 | 430 | 31,400 |
| 2025/07/04 | 439 | 439 | 420 | 424 | 13,700 |
| 2025/07/03 | 417 | 438 | 412 | 438 | 35,900 |
| 2025/07/02 | 414 | 447 | 414 | 417 | 96,600 |
| 2025/07/01 | 432 | 432 | 406 | 406 | 88,400 |
| 2025/06/30 | 445 | 445 | 431 | 433 | 61,000 |
| 2025/06/27 | 430 | 455 | 427 | 453 | 110,200 |
| 2025/06/26 | 496 | 497 | 472 | 475 | 148,700 |
| 2025/06/25 | 468 | 473 | 463 | 465 | 41,600 |
| 2025/06/24 | 466 | 468 | 463 | 468 | 26,900 |
| 2025/06/23 | 461 | 468 | 458 | 466 | 32,300 |
| 2025/06/20 | 444 | 460 | 444 | 456 | 26,000 |
| 2025/06/19 | 445 | 447 | 443 | 444 | 16,000 |
| 2025/06/18 | 450 | 455 | 444 | 445 | 38,000 |
| 2025/06/17 | 462 | 462 | 452 | 454 | 46,100 |
| 2025/06/16 | 464 | 470 | 463 | 463 | 24,600 |
| 2025/06/13 | 470 | 470 | 463 | 465 | 26,000 |
| 2025/06/12 | 476 | 476 | 465 | 470 | 21,300 |
| 2025/06/11 | 468 | 475 | 468 | 472 | 22,800 |
| 2025/06/10 | 473 | 475 | 465 | 467 | 48,900 |
| 2025/06/09 | 484 | 484 | 472 | 473 | 86,000 |
| 2025/06/06 | 442 | 475 | 441 | 470 | 157,400 |
| 2025/06/05 | 433 | 435 | 427 | 434 | 33,600 |
| 2025/06/04 | 464 | 465 | 424 | 427 | 128,700 |
| 2025/06/03 | 480 | 480 | 453 | 461 | 135,400 |
| 2025/06/02 | 414 | 476 | 414 | 454 | 182,500 |
| 2025/05/30 | 393 | 403 | 392 | 400 | 27,200 |
| 2025/05/29 | 399 | 407 | 387 | 393 | 73,400 |
| 2025/05/28 | 400 | 400 | 392 | 397 | 32,000 |
| 2025/05/27 | 390 | 396 | 389 | 395 | 47,200 |
| 2025/05/26 | 379 | 382 | 377 | 382 | 33,800 |
| 2025/05/23 | 371 | 377 | 370 | 375 | 23,800 |
| 2025/05/22 | 379 | 379 | 369 | 371 | 31,300 |
| 2025/05/21 | 366 | 374 | 366 | 374 | 18,400 |
| 2025/05/20 | 380 | 380 | 360 | 363 | 69,500 |
| 2025/05/19 | 370 | 377 | 365 | 377 | 90,600 |
| 2025/05/16 | 364 | 364 | 350 | 358 | 121,900 |
| 2025/05/15 | 337 | 354 | 328 | 332 | 224,400 |
| 2025/05/14 | 332 | 335 | 331 | 332 | 4,400 |
| 2025/05/13 | 336 | 341 | 327 | 330 | 34,200 |
| 2025/05/12 | 336 | 336 | 333 | 335 | 5,800 |
| 2025/05/09 | 335 | 335 | 331 | 333 | 6,400 |
| 2025/05/08 | 337 | 338 | 333 | 335 | 7,500 |
| 2025/05/07 | 336 | 337 | 334 | 336 | 8,100 |
| 2025/05/02 | 334 | 334 | 331 | 334 | 5,000 |
| 2025/05/01 | 335 | 335 | 330 | 331 | 7,500 |
| 2025/04/30 | 333 | 337 | 330 | 332 | 10,000 |
| 2025/04/28 | 333 | 333 | 325 | 325 | 9,900 |
| 2025/04/25 | 321 | 325 | 319 | 325 | 11,100 |
| 2025/04/24 | 332 | 344 | 318 | 319 | 123,600 |
| 2025/04/23 | 324 | 328 | 324 | 328 | 6,300 |
| 2025/04/22 | 324 | 328 | 310 | 328 | 12,600 |
| 2025/04/21 | 331 | 331 | 328 | 328 | 7,600 |
| 2025/04/18 | 331 | 332 | 326 | 327 | 20,800 |
| 2025/04/17 | 318 | 331 | 316 | 331 | 40,100 |
| 2025/04/16 | 323 | 323 | 314 | 314 | 6,600 |
| 2025/04/15 | 326 | 326 | 320 | 320 | 12,000 |
| 2025/04/14 | 312 | 322 | 312 | 320 | 12,300 |
| 2025/04/11 | 313 | 314 | 306 | 310 | 4,700 |
| 2025/04/10 | 311 | 315 | 306 | 313 | 11,600 |
| 2025/04/09 | 300 | 308 | 297 | 308 | 11,000 |
| 2025/04/08 | 304 | 304 | 295 | 300 | 26,900 |
| 2025/04/07 | 297 | 299 | 275 | 280 | 48,700 |
| 2025/04/04 | 310 | 310 | 301 | 301 | 10,900 |
| 2025/04/03 | 311 | 313 | 309 | 311 | 18,300 |
| 2025/04/02 | 314 | 317 | 313 | 314 | 4,800 |
| 2025/04/01 | 316 | 316 | 313 | 314 | 4,500 |
| 2025/03/31 | 315 | 315 | 311 | 315 | 11,200 |
| 2025/03/28 | 313 | 316 | 309 | 315 | 10,100 |
| 2025/03/27 | 311 | 311 | 308 | 309 | 5,300 |
| 2025/03/26 | 310 | 312 | 308 | 309 | 9,800 |
| 2025/03/25 | 309 | 310 | 306 | 310 | 7,800 |
| 2025/03/24 | 312 | 312 | 308 | 308 | 9,800 |
| 2025/03/21 | 305 | 308 | 305 | 308 | 5,200 |
| 2025/03/19 | 305 | 309 | 302 | 308 | 5,500 |
| 2025/03/18 | 300 | 305 | 300 | 304 | 3,000 |
| 2025/03/17 | 300 | 303 | 300 | 300 | 7,600 |
| 2025/03/14 | 301 | 303 | 301 | 301 | 7,100 |
| 2025/03/13 | 298 | 301 | 298 | 301 | 12,000 |
| 2025/03/12 | 298 | 300 | 298 | 298 | 5,500 |
| 2025/03/11 | 300 | 301 | 296 | 298 | 12,900 |
| 2025/03/10 | 302 | 304 | 302 | 302 | 2,700 |
| 2025/03/07 | 301 | 303 | 300 | 301 | 5,500 |
| 2025/03/06 | 301 | 303 | 300 | 301 | 3,400 |
| 2025/03/05 | 301 | 306 | 301 | 301 | 4,100 |
| 2025/03/04 | 300 | 307 | 300 | 301 | 9,500 |
| 2025/03/03 | 302 | 309 | 301 | 301 | 10,500 |
| 2025/02/28 | 296 | 305 | 296 | 302 | 7,500 |
| 2025/02/27 | 298 | 301 | 297 | 301 | 4,900 |
| 2025/02/26 | 301 | 301 | 286 | 298 | 20,000 |
| 2025/02/25 | 300 | 300 | 293 | 297 | 8,200 |
| 2025/02/21 | 299 | 299 | 292 | 299 | 13,300 |
| 2025/02/20 | 302 | 302 | 295 | 299 | 16,300 |
| 2025/02/19 | 300 | 303 | 299 | 299 | 6,400 |
| 2025/02/18 | 298 | 303 | 298 | 301 | 5,800 |
| 2025/02/17 | 310 | 310 | 296 | 298 | 20,900 |
| 2025/02/14 | 315 | 315 | 300 | 306 | 34,200 |
| 2025/02/13 | 322 | 340 | 322 | 324 | 37,800 |
| 2025/02/12 | 318 | 322 | 315 | 322 | 15,000 |
| 2025/02/10 | 317 | 320 | 311 | 318 | 23,200 |
| 2025/02/07 | 310 | 316 | 309 | 311 | 27,400 |
| 2025/02/06 | 307 | 313 | 302 | 310 | 30,000 |
| 2025/02/05 | 303 | 305 | 302 | 302 | 3,800 |
| 2025/02/04 | 302 | 304 | 301 | 304 | 4,000 |
| 2025/02/03 | 308 | 308 | 302 | 302 | 12,500 |
| 2025/01/31 | 307 | 309 | 306 | 306 | 5,100 |
| 2025/01/30 | 306 | 310 | 305 | 305 | 14,400 |
| 2025/01/29 | 304 | 309 | 302 | 306 | 20,500 |
| 2025/01/28 | 301 | 304 | 300 | 304 | 7,200 |
| 2025/01/27 | 303 | 304 | 299 | 302 | 11,300 |
| 2025/01/24 | 300 | 304 | 299 | 301 | 9,800 |
| 2025/01/23 | 296 | 303 | 295 | 300 | 11,300 |
| 2025/01/22 | 295 | 298 | 291 | 296 | 16,400 |
| 2025/01/21 | 288 | 292 | 288 | 292 | 5,400 |
| 2025/01/20 | 291 | 293 | 288 | 291 | 13,300 |
| 2025/01/17 | 289 | 323 | 286 | 290 | 156,000 |
| 2025/01/16 | 282 | 289 | 282 | 285 | 15,400 |
| 2025/01/15 | 281 | 285 | 281 | 282 | 9,700 |
| 2025/01/14 | 286 | 289 | 281 | 281 | 26,900 |
| 2025/01/10 | 286 | 288 | 284 | 286 | 4,900 |
| 2025/01/09 | 288 | 288 | 285 | 287 | 8,100 |
| 2025/01/08 | 290 | 290 | 286 | 288 | 5,400 |
| 2025/01/07 | 287 | 292 | 284 | 290 | 16,600 |
| 2025/01/06 | 286 | 290 | 283 | 287 | 25,400 |
| 2024/12/30 | 286 | 291 | 285 | 286 | 11,800 |
| 2024/12/27 | 286 | 292 | 281 | 286 | 33,900 |
| 2024/12/26 | 284 | 289 | 282 | 286 | 52,600 |
| 2024/12/25 | 289 | 292 | 282 | 284 | 51,000 |
| 2024/12/24 | 291 | 297 | 288 | 288 | 37,500 |
| 2024/12/23 | 297 | 299 | 289 | 291 | 63,000 |
| 2024/12/20 | 325 | 341 | 292 | 295 | 326,800 |
| 2024/12/19 | 288 | 360 | 288 | 319 | 1,393,100 |
| 2024/12/18 | 290 | 291 | 280 | 280 | 29,900 |
| 2024/12/17 | 299 | 299 | 280 | 289 | 49,000 |
| 2024/12/16 | 300 | 300 | 297 | 299 | 13,800 |
| 2024/12/13 | 298 | 300 | 298 | 300 | 16,400 |
| 2024/12/12 | 299 | 300 | 298 | 298 | 7,800 |
| 2024/12/11 | 299 | 301 | 299 | 300 | 8,300 |
| 2024/12/10 | 300 | 303 | 299 | 299 | 14,100 |
| 2024/12/09 | 300 | 303 | 300 | 300 | 11,800 |
| 2024/12/06 | 302 | 303 | 300 | 302 | 4,700 |
| 2024/12/05 | 302 | 303 | 300 | 303 | 15,900 |
| 2024/12/04 | 301 | 304 | 301 | 304 | 7,500 |
| 2024/12/03 | 304 | 304 | 300 | 301 | 10,300 |
| 2024/12/02 | 302 | 304 | 301 | 303 | 4,800 |
| 2024/11/29 | 303 | 305 | 301 | 303 | 6,400 |
| 2024/11/28 | 303 | 305 | 302 | 303 | 1,700 |
| 2024/11/27 | 306 | 306 | 300 | 302 | 4,900 |
| 2024/11/26 | 308 | 308 | 302 | 306 | 7,100 |
| 2024/11/25 | 309 | 309 | 305 | 305 | 16,000 |
| 2024/11/22 | 305 | 310 | 302 | 308 | 17,400 |
| 2024/11/21 | 303 | 305 | 302 | 305 | 4,600 |
| 2024/11/20 | 308 | 308 | 301 | 304 | 8,300 |
| 2024/11/19 | 305 | 309 | 301 | 304 | 6,900 |
| 2024/11/18 | 306 | 306 | 300 | 302 | 8,400 |
| 2024/11/15 | 300 | 309 | 296 | 302 | 66,700 |
| 2024/11/14 | 316 | 318 | 312 | 312 | 20,400 |
| 2024/11/13 | 316 | 320 | 314 | 318 | 13,200 |
| 2024/11/12 | 318 | 322 | 312 | 312 | 18,900 |
| 2024/11/11 | 320 | 320 | 318 | 320 | 23,700 |
| 2024/11/08 | 319 | 323 | 315 | 320 | 14,100 |
| 2024/11/07 | 318 | 320 | 315 | 319 | 20,000 |
| 2024/11/06 | 315 | 319 | 312 | 315 | 8,700 |
| 2024/11/05 | 308 | 314 | 307 | 314 | 8,300 |
| 2024/11/01 | 314 | 314 | 307 | 308 | 4,400 |
| 2024/10/31 | 307 | 311 | 305 | 310 | 4,800 |
| 2024/10/30 | 306 | 308 | 305 | 307 | 4,200 |
| 2024/10/29 | 302 | 307 | 302 | 306 | 8,000 |
| 2024/10/28 | 298 | 304 | 295 | 302 | 12,300 |
| 2024/10/25 | 302 | 302 | 299 | 300 | 9,100 |
| 2024/10/24 | 300 | 302 | 296 | 301 | 7,900 |
| 2024/10/23 | 303 | 305 | 295 | 302 | 38,200 |
| 2024/10/22 | 313 | 314 | 304 | 305 | 18,200 |
| 2024/10/21 | 318 | 318 | 311 | 315 | 11,800 |
| 2024/10/18 | 318 | 319 | 317 | 318 | 16,900 |
| 2024/10/17 | 316 | 323 | 315 | 317 | 24,900 |
| 2024/10/16 | 315 | 316 | 310 | 315 | 11,500 |
| 2024/10/15 | 318 | 318 | 314 | 316 | 6,500 |
| 2024/10/11 | 318 | 318 | 311 | 315 | 7,400 |
| 2024/10/10 | 318 | 318 | 314 | 316 | 5,800 |
| 2024/10/09 | 315 | 316 | 314 | 316 | 3,000 |
| 2024/10/08 | 313 | 314 | 312 | 312 | 2,000 |