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
2026/07/16 540 553 539 541 12,300
2026/07/15 525 561 517 560 37,400
2026/07/14 537 540 520 520 25,900
2026/07/13 540 548 539 539 10,200
2026/07/10 536 547 536 543 11,100
2026/07/09 541 548 533 536 28,400
2026/07/08 555 555 545 546 11,200
2026/07/07 561 561 547 548 16,600
2026/07/06 572 572 550 557 31,200
2026/07/03 565 571 555 567 32,200
2026/07/02 546 573 541 570 65,200
2026/07/01 540 549 535 543 25,900
2026/06/30 529 535 525 525 18,700
2026/06/29 525 549 525 549 48,300
2026/06/26 566 573 550 561 53,700
2026/06/25 566 567 558 565 18,600
2026/06/24 560 565 557 565 15,000
2026/06/23 568 572 556 557 23,200
2026/06/22 565 585 565 568 37,300
2026/06/19 568 568 555 557 15,800
2026/06/18 566 568 563 563 9,900
2026/06/17 568 570 565 565 8,100
2026/06/16 560 569 558 566 10,700
2026/06/15 576 576 556 558 19,400
2026/06/12 565 578 555 560 18,300
2026/06/11 559 559 535 556 31,800
2026/06/10 568 573 560 560 28,500
2026/06/09 573 577 568 568 16,900
2026/06/08 585 585 570 572 24,700
2026/06/05 597 599 583 585 24,600
2026/06/04 563 603 563 597 47,400
2026/06/03 560 575 560 565 27,200
2026/06/02 597 597 560 569 39,900
2026/06/01 600 609 575 593 73,900
2026/05/29 583 585 570 578 32,500
2026/05/28 559 580 549 576 44,200
2026/05/27 550 563 541 549 32,300
2026/05/26 533 544 530 540 13,600
2026/05/25 529 533 523 529 10,300
2026/05/22 526 527 516 520 18,300
2026/05/21 519 529 517 524 16,600
2026/05/20 531 534 512 529 27,800
2026/05/19 527 527 519 522 7,300
2026/05/18 549 549 501 511 48,200
2026/05/15 540 550 530 549 47,700
2026/05/14 510 544 510 530 55,300
2026/05/13 517 532 506 506 34,100
2026/05/12 528 530 521 521 15,600
2026/05/11 525 528 514 523 15,900
2026/05/08 520 520 499 508 14,400
2026/05/07 525 534 515 521 40,900
2026/05/01 496 512 496 505 10,700
2026/04/30 490 494 488 488 11,800
2026/04/28 486 499 485 494 11,700
2026/04/27 515 515 490 497 27,000
2026/04/24 516 516 507 515 8,200
2026/04/23 522 522 511 512 7,900
2026/04/22 522 522 510 514 12,400
2026/04/21 505 528 505 520 39,100
2026/04/20 505 505 500 505 18,900
2026/04/17 498 499 490 490 11,800
2026/04/16 500 500 496 498 9,000
2026/04/15 499 500 496 500 8,000
2026/04/14 497 499 493 499 8,500
2026/04/13 497 497 492 497 7,600
2026/04/10 489 493 487 491 17,900
2026/04/09 487 492 485 485 8,600
2026/04/08 495 495 485 487 11,400
2026/04/07 490 494 486 488 11,800
2026/04/06 478 491 478 490 18,400
2026/04/03 477 483 465 472 22,200
2026/03/27 453 456 448 453 12,500
2026/03/26 457 461 455 456 5,200
2026/03/25 452 465 452 457 13,700
2026/03/24 450 459 448 448 6,900
2026/03/23 449 455 430 448 36,600
2026/03/19 470 471 457 471 21,300
2026/03/18 468 476 463 474 9,800
2026/03/17 478 484 461 461 18,000
2026/03/16 455 472 453 472 18,700
2026/03/13 451 455 446 455 11,500
2026/03/12 440 455 440 454 21,800
2026/03/11 453 453 433 444 23,200
2026/03/10 440 455 438 453 22,500
2026/03/09 435 444 432 437 17,900
2026/03/06 445 445 438 442 9,500
2026/03/05 436 446 436 443 9,300
2026/03/04 436 442 425 437 24,600
2026/03/03 450 450 440 440 22,900
2026/03/02 460 460 446 450 18,600
2026/02/27 458 460 443 460 23,200
2026/02/26 451 458 444 458 22,500
2026/02/25 454 456 442 443 15,600
2026/02/24 437 456 436 454 29,400
2026/02/20 442 445 435 435 15,400
2026/02/19 457 460 441 442 34,200
2026/02/18 459 476 456 461 59,100
2026/02/17 454 454 439 453 51,700
2026/02/16 481 505 451 454 400,100
2026/02/13 425 428 420 425 18,000
2026/02/12 427 449 426 430 34,600
2026/02/10 422 427 422 424 7,400
2026/02/09 420 421 420 420 7,800
2026/02/06 418 422 418 421 7,400
2026/02/05 418 420 418 418 6,200
2026/02/04 421 421 419 419 5,000
2026/02/03 421 421 418 421 6,900
2026/02/02 427 427 417 420 21,800
2026/01/30 425 425 420 421 10,700
2026/01/29 425 425 421 421 7,900
2026/01/28 421 425 420 420 7,000
2026/01/27 421 424 421 421 6,200
2026/01/26 422 423 422 422 3,800
2026/01/23 421 425 421 423 11,100
2026/01/22 423 423 421 422 5,800
2026/01/21 420 423 420 423 11,100
2026/01/20 422 422 419 419 6,100
2026/01/19 420 421 417 420 6,600
2026/01/16 424 424 420 422 6,000
2026/01/15 420 424 415 420 8,500
2026/01/14 424 425 419 420 8,900
2026/01/13 425 427 415 421 37,600
2026/01/09 406 420 405 413 26,300
2026/01/08 400 405 400 403 10,400
2026/01/07 401 404 397 398 12,800
2026/01/06 395 404 395 401 10,900
2026/01/05 385 404 385 395 17,000

このページの先頭へ