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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/07 | 317 | 319 | 312 | 313 | 7,100 |
| 2024/10/04 | 318 | 318 | 311 | 312 | 7,700 |
| 2024/10/03 | 319 | 319 | 312 | 315 | 6,500 |
| 2024/10/02 | 316 | 316 | 311 | 314 | 5,600 |
| 2024/10/01 | 319 | 319 | 313 | 316 | 5,600 |
| 2024/09/30 | 315 | 323 | 313 | 314 | 17,400 |
| 2024/09/27 | 320 | 321 | 306 | 309 | 20,800 |
| 2024/09/26 | 321 | 321 | 316 | 319 | 4,300 |
| 2024/09/25 | 318 | 321 | 316 | 317 | 5,900 |
| 2024/09/24 | 331 | 331 | 318 | 318 | 12,900 |
| 2024/09/20 | 324 | 330 | 318 | 327 | 15,200 |
| 2024/09/19 | 325 | 329 | 316 | 316 | 18,800 |
| 2024/09/18 | 330 | 330 | 321 | 323 | 15,600 |
| 2024/09/17 | 319 | 329 | 319 | 327 | 20,400 |
| 2024/09/13 | 318 | 318 | 310 | 317 | 12,500 |
| 2024/09/12 | 308 | 318 | 308 | 313 | 6,400 |
| 2024/09/11 | 321 | 321 | 300 | 307 | 24,200 |
| 2024/09/10 | 322 | 322 | 316 | 321 | 14,200 |
| 2024/09/09 | 331 | 331 | 315 | 322 | 16,900 |
| 2024/09/06 | 332 | 332 | 317 | 331 | 17,400 |
| 2024/09/05 | 320 | 333 | 320 | 330 | 22,300 |
| 2024/09/04 | 324 | 330 | 314 | 320 | 42,100 |
| 2024/09/03 | 340 | 340 | 321 | 324 | 50,200 |
| 2024/09/02 | 315 | 331 | 312 | 331 | 41,300 |
| 2024/08/30 | 316 | 346 | 304 | 324 | 183,300 |
| 2024/08/29 | 305 | 308 | 303 | 308 | 7,800 |
| 2024/08/28 | 309 | 309 | 302 | 306 | 6,900 |
| 2024/08/27 | 306 | 308 | 303 | 304 | 15,400 |
| 2024/08/26 | 311 | 311 | 304 | 309 | 13,700 |
| 2024/08/23 | 305 | 314 | 301 | 303 | 30,600 |
| 2024/08/22 | 303 | 309 | 302 | 305 | 12,000 |
| 2024/08/21 | 300 | 304 | 300 | 301 | 5,600 |
| 2024/08/20 | 303 | 306 | 303 | 303 | 8,200 |
| 2024/08/19 | 308 | 308 | 301 | 301 | 7,100 |
| 2024/08/16 | 312 | 316 | 306 | 307 | 16,400 |
| 2024/08/15 | 309 | 310 | 303 | 308 | 19,600 |
| 2024/08/14 | 311 | 313 | 305 | 309 | 23,600 |
| 2024/08/13 | 304 | 308 | 300 | 308 | 22,700 |
| 2024/08/09 | 301 | 301 | 274 | 291 | 79,400 |
| 2024/08/08 | 285 | 305 | 278 | 305 | 68,500 |
| 2024/08/07 | 280 | 282 | 270 | 278 | 66,900 |
| 2024/08/06 | 245 | 284 | 243 | 273 | 242,900 |
| 2024/08/05 | 272 | 275 | 200 | 205 | 157,400 |
| 2024/08/02 | 290 | 297 | 274 | 275 | 94,600 |
| 2024/08/01 | 302 | 302 | 285 | 296 | 56,500 |
| 2024/07/31 | 302 | 305 | 302 | 303 | 8,900 |
| 2024/07/30 | 304 | 308 | 302 | 308 | 20,200 |
| 2024/07/29 | 308 | 311 | 304 | 304 | 26,700 |
| 2024/07/26 | 312 | 312 | 308 | 308 | 15,400 |
| 2024/07/25 | 312 | 313 | 308 | 308 | 23,600 |
| 2024/07/24 | 311 | 314 | 309 | 310 | 21,200 |
| 2024/07/23 | 317 | 320 | 311 | 311 | 25,500 |
| 2024/07/22 | 322 | 323 | 317 | 317 | 25,500 |
| 2024/07/19 | 335 | 335 | 324 | 325 | 15,600 |
| 2024/07/18 | 332 | 334 | 325 | 334 | 20,000 |
| 2024/07/17 | 337 | 339 | 324 | 325 | 33,800 |
| 2024/07/16 | 324 | 336 | 321 | 331 | 53,400 |
| 2024/07/12 | 318 | 325 | 314 | 321 | 26,200 |
| 2024/07/11 | 311 | 317 | 307 | 317 | 31,100 |
| 2024/07/10 | 317 | 317 | 307 | 310 | 60,400 |
| 2024/07/09 | 321 | 321 | 314 | 315 | 15,000 |
| 2024/07/08 | 320 | 320 | 315 | 319 | 25,800 |
| 2024/07/05 | 320 | 328 | 316 | 317 | 48,600 |
| 2024/07/04 | 324 | 330 | 321 | 321 | 31,200 |
| 2024/07/03 | 315 | 331 | 310 | 324 | 84,500 |
| 2024/07/02 | 318 | 355 | 303 | 311 | 418,700 |
| 2024/07/01 | 340 | 340 | 312 | 319 | 106,300 |
| 2024/06/28 | 339 | 347 | 330 | 336 | 165,900 |
| 2024/06/27 | 321 | 335 | 318 | 318 | 120,400 |
| 2024/06/26 | 348 | 349 | 335 | 337 | 172,800 |
| 2024/06/25 | 340 | 350 | 338 | 348 | 117,600 |
| 2024/06/24 | 333 | 340 | 325 | 338 | 152,100 |
| 2024/06/21 | 330 | 334 | 324 | 325 | 70,100 |
| 2024/06/20 | 335 | 337 | 323 | 325 | 103,100 |
| 2024/06/19 | 346 | 346 | 330 | 335 | 67,500 |
| 2024/06/18 | 337 | 346 | 331 | 342 | 157,500 |
| 2024/06/17 | 321 | 333 | 321 | 333 | 122,400 |
| 2024/06/14 | 331 | 331 | 312 | 321 | 244,100 |
| 2024/06/13 | 369 | 369 | 333 | 335 | 442,600 |
| 2024/06/12 | 371 | 375 | 356 | 369 | 675,700 |
| 2024/06/11 | 372 | 389 | 350 | 376 | 2,937,400 |
| 2024/06/10 | 310 | 310 | 310 | 310 | 62,800 |
| 2024/06/07 | 220 | 232 | 220 | 230 | 33,200 |
| 2024/06/06 | 225 | 228 | 224 | 225 | 20,400 |
| 2024/06/05 | 228 | 230 | 225 | 227 | 23,500 |
| 2024/06/04 | 227 | 233 | 223 | 228 | 36,700 |
| 2024/06/03 | 231 | 235 | 227 | 229 | 23,800 |
| 2024/05/31 | 224 | 234 | 224 | 231 | 35,500 |
| 2024/05/30 | 223 | 236 | 223 | 224 | 48,100 |
| 2024/05/29 | 233 | 236 | 221 | 223 | 40,800 |
| 2024/05/28 | 235 | 237 | 233 | 233 | 18,000 |
| 2024/05/27 | 227 | 236 | 225 | 235 | 32,200 |
| 2024/05/24 | 231 | 231 | 224 | 227 | 43,700 |
| 2024/05/23 | 236 | 237 | 231 | 232 | 15,600 |
| 2024/05/22 | 238 | 238 | 231 | 236 | 23,200 |
| 2024/05/21 | 241 | 243 | 238 | 238 | 11,900 |
| 2024/05/20 | 235 | 244 | 235 | 241 | 30,900 |
| 2024/05/17 | 239 | 243 | 234 | 238 | 46,100 |
| 2024/05/16 | 239 | 239 | 230 | 238 | 77,600 |
| 2024/05/15 | 251 | 253 | 231 | 241 | 159,600 |
| 2024/05/14 | 269 | 269 | 253 | 255 | 98,400 |
| 2024/05/13 | 269 | 270 | 265 | 269 | 48,200 |
| 2024/05/10 | 278 | 297 | 267 | 268 | 323,300 |
| 2024/05/09 | 302 | 310 | 298 | 310 | 113,300 |
| 2024/05/08 | 297 | 304 | 296 | 296 | 64,000 |
| 2024/05/07 | 296 | 299 | 291 | 297 | 22,600 |
| 2024/05/02 | 297 | 297 | 292 | 292 | 17,100 |
| 2024/05/01 | 293 | 298 | 292 | 294 | 23,200 |
| 2024/04/30 | 299 | 299 | 291 | 297 | 33,700 |
| 2024/04/26 | 290 | 292 | 287 | 291 | 12,400 |
| 2024/04/25 | 290 | 291 | 285 | 290 | 14,100 |
| 2024/04/24 | 289 | 294 | 286 | 292 | 14,200 |
| 2024/04/23 | 285 | 289 | 284 | 285 | 13,800 |
| 2024/04/22 | 289 | 289 | 284 | 288 | 15,000 |
| 2024/04/19 | 292 | 292 | 282 | 286 | 51,700 |
| 2024/04/18 | 293 | 294 | 291 | 292 | 18,600 |
| 2024/04/17 | 299 | 299 | 293 | 294 | 32,800 |
| 2024/04/16 | 304 | 304 | 296 | 299 | 25,000 |
| 2024/04/15 | 300 | 305 | 298 | 301 | 47,200 |
| 2024/04/12 | 302 | 302 | 294 | 295 | 24,600 |
| 2024/04/11 | 292 | 300 | 288 | 300 | 37,400 |
| 2024/04/10 | 290 | 293 | 290 | 290 | 7,000 |
| 2024/04/09 | 289 | 292 | 289 | 290 | 13,600 |
| 2024/04/08 | 294 | 294 | 288 | 288 | 21,300 |
| 2024/04/05 | 295 | 295 | 282 | 287 | 48,800 |
| 2024/04/04 | 303 | 303 | 295 | 296 | 22,500 |
| 2024/04/03 | 295 | 304 | 295 | 300 | 39,200 |
| 2024/04/02 | 301 | 303 | 296 | 298 | 42,100 |
| 2024/04/01 | 300 | 308 | 298 | 302 | 49,200 |
| 2024/03/29 | 294 | 302 | 294 | 300 | 25,400 |
| 2024/03/28 | 297 | 301 | 294 | 294 | 18,500 |
| 2024/03/27 | 300 | 300 | 296 | 300 | 21,400 |
| 2024/03/26 | 299 | 299 | 293 | 299 | 24,200 |
| 2024/03/25 | 299 | 302 | 296 | 296 | 38,800 |
| 2024/03/22 | 301 | 302 | 296 | 300 | 26,400 |
| 2024/03/21 | 302 | 302 | 298 | 301 | 27,800 |
| 2024/03/19 | 300 | 302 | 294 | 299 | 26,300 |
| 2024/03/18 | 288 | 301 | 288 | 301 | 53,300 |
| 2024/03/15 | 293 | 293 | 286 | 286 | 52,500 |
| 2024/03/14 | 289 | 295 | 288 | 293 | 42,400 |
| 2024/03/13 | 297 | 300 | 289 | 290 | 33,200 |
| 2024/03/12 | 290 | 297 | 281 | 297 | 77,100 |
| 2024/03/11 | 297 | 300 | 287 | 290 | 107,600 |
| 2024/03/08 | 295 | 303 | 295 | 299 | 95,000 |
| 2024/03/07 | 311 | 311 | 296 | 301 | 166,900 |
| 2024/03/06 | 306 | 315 | 304 | 311 | 92,700 |
| 2024/03/05 | 309 | 311 | 305 | 307 | 50,100 |
| 2024/03/04 | 309 | 317 | 308 | 308 | 85,700 |
| 2024/03/01 | 325 | 329 | 311 | 314 | 170,700 |
| 2024/02/29 | 333 | 333 | 322 | 329 | 72,500 |
| 2024/02/28 | 327 | 334 | 325 | 333 | 56,000 |
| 2024/02/27 | 328 | 328 | 322 | 324 | 61,400 |
| 2024/02/26 | 323 | 333 | 323 | 328 | 53,300 |
| 2024/02/22 | 328 | 329 | 320 | 322 | 46,500 |
| 2024/02/21 | 335 | 337 | 325 | 328 | 45,700 |
| 2024/02/20 | 341 | 345 | 332 | 334 | 70,900 |
| 2024/02/19 | 327 | 345 | 325 | 343 | 146,400 |
| 2024/02/16 | 314 | 334 | 314 | 324 | 141,900 |
| 2024/02/15 | 352 | 352 | 311 | 314 | 411,700 |
| 2024/02/14 | 341 | 357 | 335 | 357 | 257,400 |
| 2024/02/13 | 327 | 362 | 322 | 347 | 694,800 |
| 2024/02/09 | 320 | 375 | 312 | 329 | 2,385,700 |
| 2024/02/08 | 302 | 304 | 294 | 297 | 106,800 |
| 2024/02/07 | 302 | 306 | 298 | 306 | 51,300 |
| 2024/02/06 | 307 | 307 | 301 | 301 | 35,000 |
| 2024/02/05 | 306 | 311 | 304 | 306 | 29,200 |
| 2024/02/02 | 301 | 304 | 297 | 302 | 32,000 |
| 2024/02/01 | 303 | 305 | 299 | 301 | 63,800 |
| 2024/01/31 | 312 | 315 | 303 | 306 | 42,600 |
| 2024/01/30 | 316 | 316 | 306 | 310 | 45,400 |
| 2024/01/29 | 317 | 319 | 309 | 316 | 74,700 |
| 2024/01/26 | 313 | 322 | 309 | 320 | 88,300 |
| 2024/01/25 | 310 | 310 | 304 | 308 | 35,700 |
| 2024/01/24 | 303 | 312 | 302 | 312 | 72,200 |
| 2024/01/23 | 307 | 310 | 300 | 300 | 74,300 |
| 2024/01/22 | 296 | 307 | 290 | 305 | 127,800 |
| 2024/01/19 | 303 | 303 | 294 | 294 | 131,000 |
| 2024/01/18 | 306 | 306 | 299 | 300 | 86,400 |
| 2024/01/17 | 313 | 316 | 302 | 302 | 161,700 |
| 2024/01/16 | 311 | 330 | 309 | 310 | 238,100 |
| 2024/01/15 | 310 | 315 | 308 | 310 | 53,100 |
| 2024/01/12 | 315 | 315 | 310 | 311 | 70,300 |
| 2024/01/11 | 325 | 328 | 313 | 316 | 133,200 |
| 2024/01/10 | 327 | 331 | 322 | 324 | 53,300 |
| 2024/01/09 | 318 | 328 | 317 | 327 | 132,900 |
| 2024/01/05 | 323 | 325 | 315 | 316 | 69,500 |
| 2024/01/04 | 318 | 327 | 313 | 321 | 147,900 |