小倉クラッチ(6408)の株価時系列情報
小倉クラッチ(6408)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 |
---|---|---|---|---|---|
2019/12/30 | 3,405 | 3,475 | 3,385 | 3,445 | 2,600 |
2019/12/27 | 3,350 | 3,355 | 3,350 | 3,355 | 400 |
2019/12/26 | 3,320 | 3,355 | 3,320 | 3,350 | 800 |
2019/12/25 | 3,260 | 3,330 | 3,260 | 3,320 | 3,900 |
2019/12/24 | 3,250 | 3,260 | 3,245 | 3,260 | 1,400 |
2019/12/23 | 3,185 | 3,255 | 3,185 | 3,250 | 1,100 |
2019/12/20 | 3,225 | 3,255 | 3,225 | 3,255 | 700 |
2019/12/19 | 3,230 | 3,240 | 3,230 | 3,240 | 400 |
2019/12/18 | 3,170 | 3,230 | 3,170 | 3,230 | 2,400 |
2019/12/17 | 3,160 | 3,200 | 3,150 | 3,200 | 1,500 |
2019/12/16 | 3,200 | 3,200 | 3,180 | 3,200 | 1,300 |
2019/12/12 | 3,200 | 3,200 | 3,200 | 3,200 | 3,800 |
2019/12/11 | 3,210 | 3,210 | 3,210 | 3,210 | 600 |
2019/12/10 | 3,220 | 3,220 | 3,210 | 3,210 | 300 |
2019/12/09 | 3,185 | 3,220 | 3,185 | 3,220 | 400 |
2019/12/06 | 3,185 | 3,220 | 3,155 | 3,190 | 1,200 |
2019/12/05 | 3,110 | 3,120 | 3,110 | 3,120 | 800 |
2019/12/04 | 3,170 | 3,170 | 3,120 | 3,120 | 800 |
2019/12/03 | 3,210 | 3,210 | 3,140 | 3,160 | 1,400 |
2019/12/02 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
2019/11/28 | 3,310 | 3,310 | 3,260 | 3,295 | 700 |
2019/11/27 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
2019/11/26 | 3,330 | 3,330 | 3,320 | 3,320 | 1,200 |
2019/11/25 | 3,405 | 3,405 | 3,350 | 3,350 | 1,100 |
2019/11/22 | 3,330 | 3,365 | 3,330 | 3,365 | 1,900 |
2019/11/21 | 3,240 | 3,330 | 3,240 | 3,330 | 1,600 |
2019/11/20 | 3,185 | 3,270 | 3,185 | 3,240 | 3,600 |
2019/11/19 | 3,160 | 3,175 | 3,160 | 3,175 | 800 |
2019/11/18 | 3,155 | 3,155 | 3,150 | 3,150 | 700 |
2019/11/15 | 3,090 | 3,150 | 3,090 | 3,150 | 1,600 |
2019/11/14 | 3,075 | 3,075 | 3,050 | 3,075 | 7,400 |
2019/11/13 | 3,050 | 3,080 | 3,000 | 3,080 | 2,200 |
2019/11/12 | 3,090 | 3,130 | 3,090 | 3,120 | 1,100 |
2019/11/11 | 3,025 | 3,080 | 3,025 | 3,060 | 3,300 |
2019/11/08 | 2,990 | 3,060 | 2,990 | 2,997 | 2,200 |
2019/11/07 | 2,948 | 2,975 | 2,948 | 2,975 | 600 |
2019/11/05 | 2,948 | 2,948 | 2,948 | 2,948 | 100 |
2019/11/01 | 2,836 | 2,900 | 2,836 | 2,900 | 1,200 |
2019/10/31 | 2,895 | 2,900 | 2,886 | 2,886 | 900 |
2019/10/30 | 2,870 | 2,870 | 2,870 | 2,870 | 900 |
2019/10/29 | 2,869 | 2,869 | 2,868 | 2,868 | 400 |
2019/10/28 | 2,871 | 2,871 | 2,868 | 2,868 | 400 |
2019/10/25 | 2,845 | 2,935 | 2,845 | 2,868 | 2,100 |
2019/10/24 | 2,805 | 2,805 | 2,805 | 2,805 | 500 |
2019/10/23 | 2,805 | 2,805 | 2,805 | 2,805 | 100 |
2019/10/21 | 2,805 | 2,805 | 2,805 | 2,805 | 100 |
2019/10/18 | 2,814 | 2,814 | 2,803 | 2,803 | 400 |
2019/10/17 | 2,791 | 2,791 | 2,791 | 2,791 | 100 |
2019/10/15 | 2,794 | 2,794 | 2,761 | 2,769 | 1,100 |
2019/10/11 | 2,792 | 2,793 | 2,792 | 2,793 | 200 |
2019/10/10 | 2,781 | 2,781 | 2,772 | 2,772 | 1,300 |
2019/10/08 | 2,750 | 2,816 | 2,750 | 2,816 | 1,700 |
2019/10/07 | 2,810 | 2,810 | 2,784 | 2,784 | 400 |
2019/10/04 | 2,800 | 2,800 | 2,776 | 2,776 | 400 |
2019/10/03 | 2,800 | 2,800 | 2,775 | 2,776 | 6,300 |
2019/10/02 | 2,805 | 2,807 | 2,805 | 2,805 | 600 |
2019/10/01 | 2,855 | 2,855 | 2,855 | 2,855 | 400 |
2019/09/30 | 2,856 | 2,856 | 2,856 | 2,856 | 100 |
2019/09/27 | 2,856 | 2,856 | 2,806 | 2,806 | 200 |
2019/09/25 | 2,856 | 2,856 | 2,856 | 2,856 | 100 |
2019/09/24 | 2,854 | 2,854 | 2,854 | 2,854 | 100 |
2019/09/20 | 2,864 | 2,864 | 2,864 | 2,864 | 100 |
2019/09/19 | 2,864 | 2,864 | 2,814 | 2,814 | 200 |
2019/09/17 | 2,863 | 2,863 | 2,847 | 2,847 | 1,000 |
2019/09/13 | 2,863 | 2,863 | 2,863 | 2,863 | 100 |
2019/09/12 | 2,834 | 2,858 | 2,825 | 2,858 | 800 |
2019/09/11 | 2,769 | 2,875 | 2,769 | 2,875 | 1,500 |
2019/09/10 | 2,784 | 2,784 | 2,784 | 2,784 | 100 |
2019/09/09 | 2,795 | 2,795 | 2,795 | 2,795 | 100 |
2019/09/06 | 2,720 | 2,720 | 2,714 | 2,714 | 600 |
2019/09/05 | 2,701 | 2,701 | 2,701 | 2,701 | 300 |
2019/09/02 | 2,748 | 2,748 | 2,748 | 2,748 | 100 |
2019/08/30 | 2,698 | 2,698 | 2,698 | 2,698 | 100 |
2019/08/28 | 2,732 | 2,740 | 2,690 | 2,740 | 1,600 |
2019/08/27 | 2,733 | 2,733 | 2,733 | 2,733 | 500 |
2019/08/26 | 2,745 | 2,745 | 2,745 | 2,745 | 200 |
2019/08/22 | 2,795 | 2,795 | 2,795 | 2,795 | 200 |
2019/08/21 | 2,829 | 2,829 | 2,772 | 2,795 | 1,400 |
2019/08/19 | 2,800 | 2,800 | 2,794 | 2,794 | 1,200 |
2019/08/16 | 2,787 | 2,787 | 2,787 | 2,787 | 100 |
2019/08/15 | 2,840 | 2,840 | 2,790 | 2,805 | 1,400 |
2019/08/09 | 2,843 | 2,843 | 2,843 | 2,843 | 100 |
2019/08/08 | 2,800 | 2,843 | 2,800 | 2,843 | 500 |
2019/08/07 | 2,770 | 2,771 | 2,770 | 2,771 | 300 |
2019/08/06 | 2,750 | 2,770 | 2,621 | 2,770 | 3,000 |
2019/08/05 | 2,903 | 2,903 | 2,723 | 2,800 | 1,900 |
2019/08/02 | 2,975 | 2,975 | 2,910 | 2,910 | 2,000 |
2019/08/01 | 2,990 | 2,990 | 2,990 | 2,990 | 1,100 |
2019/07/31 | 3,020 | 3,020 | 3,020 | 3,020 | 300 |
2019/07/29 | 3,095 | 3,095 | 3,020 | 3,050 | 1,200 |
2019/07/26 | 3,095 | 3,095 | 3,095 | 3,095 | 600 |
2019/07/24 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 |
2019/07/23 | 3,105 | 3,105 | 3,080 | 3,080 | 1,100 |
2019/07/22 | 3,140 | 3,140 | 3,035 | 3,110 | 2,700 |
2019/07/19 | 3,115 | 3,115 | 3,110 | 3,115 | 1,000 |
2019/07/18 | 3,160 | 3,170 | 3,150 | 3,150 | 1,100 |
2019/07/16 | 3,190 | 3,190 | 3,160 | 3,185 | 6,100 |
2019/07/12 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
2019/07/11 | 3,160 | 3,210 | 3,160 | 3,200 | 1,600 |
2019/07/10 | 3,125 | 3,165 | 3,120 | 3,160 | 1,800 |
2019/07/09 | 3,050 | 3,115 | 3,050 | 3,115 | 500 |
2019/07/08 | 3,070 | 3,070 | 3,065 | 3,065 | 400 |
2019/07/05 | 3,100 | 3,100 | 3,100 | 3,100 | 500 |
2019/07/04 | 3,150 | 3,150 | 3,130 | 3,130 | 200 |
2019/07/03 | 3,055 | 3,060 | 3,050 | 3,060 | 400 |
2019/07/02 | 3,090 | 3,090 | 3,050 | 3,050 | 1,300 |
2019/07/01 | 3,015 | 3,070 | 3,015 | 3,070 | 600 |
2019/06/28 | 3,085 | 3,085 | 3,005 | 3,005 | 900 |
2019/06/27 | 3,020 | 3,020 | 3,020 | 3,020 | 500 |
2019/06/26 | 3,000 | 3,025 | 3,000 | 3,025 | 300 |
2019/06/25 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
2019/06/24 | 3,000 | 3,015 | 2,960 | 2,960 | 300 |
2019/06/21 | 3,000 | 3,020 | 3,000 | 3,020 | 500 |
2019/06/20 | 3,025 | 3,025 | 3,025 | 3,025 | 100 |
2019/06/19 | 3,010 | 3,095 | 3,010 | 3,095 | 400 |
2019/06/18 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
2019/06/17 | 3,105 | 3,105 | 3,005 | 3,005 | 900 |
2019/06/14 | 3,140 | 3,140 | 3,100 | 3,105 | 1,400 |
2019/06/13 | 2,929 | 3,190 | 2,929 | 3,140 | 9,800 |
2019/06/12 | 2,843 | 2,868 | 2,812 | 2,812 | 1,000 |
2019/06/11 | 2,763 | 2,822 | 2,763 | 2,822 | 900 |
2019/06/07 | 2,760 | 2,760 | 2,760 | 2,760 | 900 |
2019/06/06 | 2,800 | 2,800 | 2,759 | 2,779 | 1,900 |
2019/06/05 | 2,800 | 2,810 | 2,800 | 2,810 | 800 |
2019/06/04 | 2,800 | 2,810 | 2,800 | 2,810 | 1,100 |
2019/06/03 | 2,825 | 2,825 | 2,800 | 2,800 | 900 |
2019/05/31 | 2,825 | 2,825 | 2,816 | 2,816 | 300 |
2019/05/29 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
2019/05/28 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
2019/05/27 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
2019/05/24 | 2,800 | 2,805 | 2,800 | 2,805 | 200 |
2019/05/23 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
2019/05/16 | 2,900 | 2,915 | 2,850 | 2,850 | 400 |
2019/05/15 | 2,900 | 2,900 | 2,900 | 2,900 | 800 |
2019/05/14 | 2,840 | 2,920 | 2,830 | 2,900 | 3,600 |
2019/05/13 | 3,045 | 3,060 | 3,045 | 3,060 | 300 |
2019/05/10 | 3,030 | 3,040 | 3,030 | 3,040 | 700 |
2019/05/09 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
2019/05/08 | 3,120 | 3,120 | 3,115 | 3,115 | 200 |
2019/05/07 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
2019/04/26 | 3,150 | 3,155 | 3,150 | 3,155 | 400 |
2019/04/24 | 3,150 | 3,150 | 3,150 | 3,150 | 700 |
2019/04/23 | 3,155 | 3,155 | 3,085 | 3,085 | 500 |
2019/04/22 | 3,075 | 3,075 | 3,065 | 3,065 | 300 |
2019/04/18 | 3,165 | 3,165 | 3,100 | 3,100 | 1,300 |
2019/04/17 | 3,110 | 3,110 | 3,110 | 3,110 | 200 |
2019/04/16 | 3,085 | 3,100 | 3,085 | 3,100 | 200 |
2019/04/12 | 3,130 | 3,130 | 3,080 | 3,080 | 300 |
2019/04/11 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
2019/04/10 | 3,170 | 3,170 | 3,150 | 3,150 | 200 |
2019/04/08 | 3,120 | 3,200 | 3,120 | 3,200 | 900 |
2019/04/05 | 3,125 | 3,125 | 3,125 | 3,125 | 200 |
2019/04/04 | 3,160 | 3,160 | 3,125 | 3,125 | 300 |
2019/04/03 | 3,190 | 3,200 | 3,190 | 3,200 | 200 |
2019/04/02 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
2019/04/01 | 3,140 | 3,140 | 3,120 | 3,120 | 600 |
2019/03/29 | 3,140 | 3,140 | 3,140 | 3,140 | 300 |
2019/03/27 | 3,140 | 3,140 | 3,140 | 3,140 | 300 |
2019/03/26 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
2019/03/25 | 3,215 | 3,310 | 3,200 | 3,310 | 3,000 |
2019/03/20 | 3,205 | 3,205 | 3,205 | 3,205 | 100 |
2019/03/19 | 3,245 | 3,270 | 3,245 | 3,270 | 700 |
2019/03/18 | 3,220 | 3,245 | 3,210 | 3,245 | 500 |
2019/03/15 | 3,210 | 3,240 | 3,210 | 3,210 | 400 |
2019/03/13 | 3,170 | 3,175 | 3,150 | 3,175 | 1,600 |
2019/03/12 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
2019/03/11 | 3,200 | 3,200 | 3,150 | 3,190 | 300 |
2019/03/08 | 3,170 | 3,200 | 3,130 | 3,200 | 900 |
2019/03/07 | 3,170 | 3,240 | 3,170 | 3,240 | 400 |
2019/03/06 | 3,175 | 3,190 | 3,175 | 3,190 | 300 |
2019/03/04 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
2019/03/01 | 3,245 | 3,245 | 3,245 | 3,245 | 200 |
2019/02/28 | 3,245 | 3,245 | 3,245 | 3,245 | 200 |
2019/02/27 | 3,245 | 3,245 | 3,245 | 3,245 | 200 |
2019/02/26 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
2019/02/25 | 3,210 | 3,210 | 3,210 | 3,210 | 200 |
2019/02/22 | 3,220 | 3,225 | 3,195 | 3,225 | 900 |
2019/02/21 | 3,165 | 3,235 | 3,120 | 3,235 | 1,100 |
2019/02/20 | 3,220 | 3,220 | 3,150 | 3,155 | 1,200 |
2019/02/19 | 3,245 | 3,245 | 3,220 | 3,220 | 300 |
2019/02/18 | 3,200 | 3,250 | 3,200 | 3,250 | 500 |
2019/02/15 | 3,235 | 3,235 | 3,200 | 3,200 | 1,400 |
2019/02/14 | 3,270 | 3,270 | 3,230 | 3,230 | 400 |
2019/02/13 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
2019/02/12 | 3,150 | 3,190 | 3,150 | 3,190 | 900 |
2019/02/08 | 3,270 | 3,270 | 3,190 | 3,190 | 300 |
2019/02/07 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
2019/02/05 | 3,180 | 3,200 | 3,180 | 3,180 | 1,000 |
2019/02/04 | 3,180 | 3,185 | 3,180 | 3,180 | 400 |
2019/02/01 | 3,190 | 3,190 | 3,185 | 3,185 | 600 |
2019/01/31 | 3,185 | 3,190 | 3,185 | 3,190 | 300 |
2019/01/29 | 3,250 | 3,250 | 3,185 | 3,185 | 800 |
2019/01/28 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
2019/01/25 | 3,225 | 3,285 | 3,225 | 3,250 | 400 |
2019/01/24 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
2019/01/23 | 3,205 | 3,330 | 3,140 | 3,330 | 300 |
2019/01/21 | 3,395 | 3,395 | 3,395 | 3,395 | 300 |
2019/01/18 | 3,125 | 3,285 | 3,125 | 3,285 | 800 |
2019/01/17 | 3,170 | 3,170 | 3,170 | 3,170 | 400 |
2019/01/16 | 3,140 | 3,170 | 3,140 | 3,170 | 200 |
2019/01/15 | 3,285 | 3,285 | 3,280 | 3,280 | 800 |
2019/01/11 | 3,250 | 3,285 | 3,250 | 3,285 | 500 |
2019/01/10 | 3,260 | 3,300 | 3,260 | 3,285 | 600 |
2019/01/08 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
2019/01/07 | 3,110 | 3,110 | 3,030 | 3,050 | 500 |
2019/01/04 | 3,000 | 3,060 | 3,000 | 3,060 | 400 |