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 |
---|---|---|---|---|---|
2021/12/30 | 2,399 | 2,399 | 2,399 | 2,399 | 100 |
2021/12/28 | 2,349 | 2,399 | 2,337 | 2,399 | 4,900 |
2021/12/27 | 2,267 | 2,350 | 2,267 | 2,350 | 2,100 |
2021/12/24 | 2,360 | 2,360 | 2,311 | 2,317 | 1,000 |
2021/12/23 | 2,360 | 2,360 | 2,360 | 2,360 | 500 |
2021/12/22 | 2,370 | 2,370 | 2,320 | 2,358 | 1,000 |
2021/12/21 | 2,337 | 2,407 | 2,307 | 2,357 | 400 |
2021/12/20 | 2,397 | 2,397 | 2,397 | 2,397 | 100 |
2021/12/17 | 2,421 | 2,421 | 2,347 | 2,397 | 1,800 |
2021/12/16 | 2,398 | 2,398 | 2,371 | 2,371 | 1,500 |
2021/12/15 | 2,376 | 2,400 | 2,376 | 2,395 | 600 |
2021/12/14 | 2,369 | 2,401 | 2,368 | 2,376 | 1,200 |
2021/12/10 | 2,399 | 2,402 | 2,362 | 2,362 | 1,200 |
2021/12/09 | 2,400 | 2,400 | 2,391 | 2,391 | 300 |
2021/12/07 | 2,420 | 2,437 | 2,330 | 2,437 | 900 |
2021/12/06 | 2,420 | 2,420 | 2,420 | 2,420 | 900 |
2021/12/03 | 2,455 | 2,455 | 2,455 | 2,455 | 200 |
2021/12/02 | 2,488 | 2,488 | 2,420 | 2,455 | 1,800 |
2021/12/01 | 2,381 | 2,431 | 2,381 | 2,406 | 400 |
2021/11/30 | 2,481 | 2,481 | 2,431 | 2,431 | 700 |
2021/11/29 | 2,531 | 2,531 | 2,531 | 2,531 | 200 |
2021/11/26 | 2,498 | 2,598 | 2,498 | 2,598 | 3,900 |
2021/11/24 | 2,523 | 2,549 | 2,498 | 2,498 | 500 |
2021/11/18 | 2,554 | 2,573 | 2,554 | 2,573 | 400 |
2021/11/17 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2021/11/16 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2021/11/15 | 2,630 | 2,630 | 2,580 | 2,580 | 1,600 |
2021/11/12 | 2,620 | 2,620 | 2,620 | 2,620 | 600 |
2021/11/11 | 2,608 | 2,608 | 2,608 | 2,608 | 100 |
2021/11/10 | 2,660 | 2,660 | 2,601 | 2,650 | 1,300 |
2021/11/09 | 2,748 | 2,758 | 2,748 | 2,758 | 400 |
2021/11/08 | 2,742 | 2,747 | 2,692 | 2,747 | 400 |
2021/11/05 | 2,695 | 2,695 | 2,695 | 2,695 | 100 |
2021/11/04 | 2,740 | 2,740 | 2,695 | 2,695 | 200 |
2021/11/01 | 2,748 | 2,748 | 2,705 | 2,705 | 400 |
2021/10/29 | 2,692 | 2,692 | 2,690 | 2,690 | 800 |
2021/10/28 | 2,709 | 2,709 | 2,709 | 2,709 | 300 |
2021/10/26 | 2,709 | 2,709 | 2,709 | 2,709 | 100 |
2021/10/25 | 2,681 | 2,731 | 2,681 | 2,731 | 4,200 |
2021/10/22 | 2,706 | 2,706 | 2,680 | 2,680 | 1,000 |
2021/10/20 | 2,715 | 2,715 | 2,706 | 2,706 | 500 |
2021/10/19 | 2,715 | 2,715 | 2,715 | 2,715 | 1,000 |
2021/10/18 | 2,708 | 2,708 | 2,705 | 2,705 | 500 |
2021/10/15 | 2,705 | 2,705 | 2,705 | 2,705 | 200 |
2021/10/11 | 2,705 | 2,705 | 2,705 | 2,705 | 100 |
2021/10/08 | 2,703 | 2,703 | 2,703 | 2,703 | 400 |
2021/10/06 | 2,750 | 2,750 | 2,750 | 2,750 | 300 |
2021/10/05 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
2021/10/04 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
2021/10/01 | 2,760 | 2,760 | 2,760 | 2,760 | 100 |
2021/09/30 | 2,752 | 2,752 | 2,752 | 2,752 | 500 |
2021/09/29 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
2021/09/28 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 |
2021/09/27 | 2,780 | 2,780 | 2,780 | 2,780 | 200 |
2021/09/24 | 2,744 | 2,780 | 2,744 | 2,780 | 300 |
2021/09/22 | 2,745 | 2,745 | 2,743 | 2,744 | 600 |
2021/09/21 | 2,740 | 2,767 | 2,740 | 2,767 | 800 |
2021/09/17 | 2,740 | 2,740 | 2,740 | 2,740 | 100 |
2021/09/16 | 2,766 | 2,766 | 2,738 | 2,738 | 1,600 |
2021/09/15 | 2,795 | 2,795 | 2,765 | 2,765 | 2,300 |
2021/09/14 | 2,770 | 2,795 | 2,770 | 2,795 | 1,300 |
2021/09/13 | 2,730 | 2,750 | 2,730 | 2,750 | 400 |
2021/09/10 | 2,661 | 2,700 | 2,661 | 2,700 | 700 |
2021/09/09 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2021/09/08 | 2,701 | 2,701 | 2,700 | 2,700 | 500 |
2021/09/07 | 2,748 | 2,748 | 2,745 | 2,745 | 200 |
2021/09/06 | 2,745 | 2,745 | 2,745 | 2,745 | 100 |
2021/09/03 | 2,712 | 2,712 | 2,662 | 2,707 | 3,400 |
2021/09/02 | 2,700 | 2,700 | 2,665 | 2,665 | 200 |
2021/09/01 | 2,701 | 2,701 | 2,701 | 2,701 | 200 |
2021/08/31 | 2,700 | 2,700 | 2,651 | 2,651 | 200 |
2021/08/30 | 2,700 | 2,700 | 2,700 | 2,700 | 300 |
2021/08/27 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
2021/08/23 | 2,630 | 2,650 | 2,630 | 2,650 | 300 |
2021/08/20 | 2,643 | 2,670 | 2,643 | 2,650 | 600 |
2021/08/19 | 2,640 | 2,643 | 2,640 | 2,643 | 300 |
2021/08/18 | 2,700 | 2,700 | 2,680 | 2,680 | 500 |
2021/08/17 | 2,750 | 2,750 | 2,750 | 2,750 | 300 |
2021/08/16 | 2,776 | 2,776 | 2,776 | 2,776 | 800 |
2021/08/12 | 2,795 | 2,795 | 2,776 | 2,776 | 200 |
2021/08/11 | 2,751 | 2,800 | 2,750 | 2,762 | 400 |
2021/08/10 | 2,800 | 2,800 | 2,750 | 2,750 | 400 |
2021/08/06 | 2,770 | 2,810 | 2,770 | 2,810 | 600 |
2021/08/05 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
2021/08/03 | 2,770 | 2,770 | 2,770 | 2,770 | 100 |
2021/07/29 | 2,770 | 2,770 | 2,753 | 2,753 | 300 |
2021/07/28 | 2,820 | 2,832 | 2,820 | 2,820 | 300 |
2021/07/21 | 2,781 | 2,820 | 2,781 | 2,820 | 400 |
2021/07/20 | 2,781 | 2,781 | 2,781 | 2,781 | 200 |
2021/07/19 | 2,810 | 2,810 | 2,810 | 2,810 | 1,600 |
2021/07/16 | 2,810 | 2,820 | 2,810 | 2,810 | 300 |
2021/07/15 | 2,810 | 2,810 | 2,810 | 2,810 | 3,300 |
2021/07/14 | 2,785 | 2,825 | 2,785 | 2,810 | 400 |
2021/07/13 | 2,820 | 2,820 | 2,780 | 2,780 | 5,200 |
2021/07/09 | 2,777 | 2,780 | 2,777 | 2,780 | 300 |
2021/07/08 | 2,810 | 2,810 | 2,810 | 2,810 | 100 |
2021/07/07 | 2,756 | 2,800 | 2,756 | 2,800 | 800 |
2021/07/05 | 2,750 | 2,750 | 2,750 | 2,750 | 2,200 |
2021/07/02 | 2,750 | 2,750 | 2,744 | 2,750 | 700 |
2021/07/01 | 2,702 | 2,702 | 2,702 | 2,702 | 100 |
2021/06/30 | 2,704 | 2,738 | 2,704 | 2,738 | 200 |
2021/06/29 | 2,731 | 2,731 | 2,714 | 2,714 | 300 |
2021/06/28 | 2,685 | 2,731 | 2,685 | 2,731 | 400 |
2021/06/25 | 2,734 | 2,734 | 2,684 | 2,684 | 200 |
2021/06/24 | 2,750 | 2,750 | 2,750 | 2,750 | 300 |
2021/06/23 | 2,667 | 2,750 | 2,667 | 2,745 | 1,000 |
2021/06/22 | 2,632 | 2,634 | 2,632 | 2,634 | 4,200 |
2021/06/21 | 2,660 | 2,711 | 2,630 | 2,630 | 1,200 |
2021/06/18 | 2,660 | 2,660 | 2,655 | 2,655 | 2,400 |
2021/06/17 | 2,651 | 2,653 | 2,651 | 2,653 | 3,100 |
2021/06/16 | 2,700 | 2,700 | 2,700 | 2,700 | 500 |
2021/06/15 | 2,690 | 2,700 | 2,690 | 2,700 | 200 |
2021/06/14 | 2,690 | 2,690 | 2,690 | 2,690 | 500 |
2021/06/11 | 2,715 | 2,715 | 2,705 | 2,705 | 200 |
2021/06/10 | 2,705 | 2,705 | 2,705 | 2,705 | 100 |
2021/06/09 | 2,799 | 2,799 | 2,750 | 2,750 | 200 |
2021/06/08 | 2,796 | 2,796 | 2,744 | 2,780 | 300 |
2021/06/07 | 2,707 | 2,707 | 2,707 | 2,707 | 200 |
2021/06/04 | 2,750 | 2,750 | 2,722 | 2,722 | 300 |
2021/06/02 | 2,759 | 2,759 | 2,715 | 2,751 | 300 |
2021/06/01 | 2,759 | 2,759 | 2,759 | 2,759 | 600 |
2021/05/31 | 2,759 | 2,829 | 2,758 | 2,758 | 1,300 |
2021/05/28 | 2,758 | 2,758 | 2,758 | 2,758 | 100 |
2021/05/27 | 2,756 | 2,756 | 2,756 | 2,756 | 100 |
2021/05/26 | 2,762 | 2,763 | 2,762 | 2,763 | 300 |
2021/05/25 | 2,753 | 2,800 | 2,753 | 2,800 | 6,400 |
2021/05/24 | 2,803 | 2,803 | 2,803 | 2,803 | 700 |
2021/05/21 | 2,821 | 2,821 | 2,821 | 2,821 | 100 |
2021/05/20 | 2,830 | 2,830 | 2,830 | 2,830 | 500 |
2021/05/19 | 2,815 | 2,815 | 2,815 | 2,815 | 100 |
2021/05/18 | 2,800 | 2,850 | 2,800 | 2,811 | 1,200 |
2021/05/17 | 2,897 | 2,897 | 2,797 | 2,850 | 1,600 |
2021/05/14 | 2,880 | 2,897 | 2,880 | 2,897 | 700 |
2021/05/13 | 2,855 | 2,855 | 2,850 | 2,850 | 200 |
2021/05/12 | 2,879 | 2,879 | 2,860 | 2,860 | 900 |
2021/05/11 | 2,845 | 2,850 | 2,845 | 2,850 | 700 |
2021/05/07 | 2,851 | 2,875 | 2,851 | 2,875 | 5,800 |
2021/05/06 | 2,851 | 2,880 | 2,851 | 2,851 | 1,400 |
2021/04/30 | 2,899 | 2,901 | 2,858 | 2,858 | 2,500 |
2021/04/28 | 2,850 | 2,883 | 2,849 | 2,883 | 600 |
2021/04/26 | 2,850 | 2,850 | 2,849 | 2,850 | 1,500 |
2021/04/23 | 2,869 | 2,894 | 2,850 | 2,850 | 1,500 |
2021/04/22 | 2,800 | 2,868 | 2,800 | 2,819 | 1,700 |
2021/04/21 | 2,800 | 2,819 | 2,800 | 2,819 | 900 |
2021/04/20 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
2021/04/19 | 2,900 | 2,900 | 2,845 | 2,845 | 1,200 |
2021/04/16 | 2,720 | 2,800 | 2,720 | 2,750 | 800 |
2021/04/15 | 2,868 | 2,868 | 2,820 | 2,820 | 800 |
2021/04/14 | 2,868 | 2,868 | 2,850 | 2,868 | 2,000 |
2021/04/13 | 2,868 | 2,868 | 2,840 | 2,840 | 500 |
2021/04/12 | 2,749 | 2,895 | 2,749 | 2,829 | 1,900 |
2021/04/09 | 2,727 | 2,754 | 2,655 | 2,754 | 1,300 |
2021/04/08 | 2,718 | 2,756 | 2,718 | 2,756 | 800 |
2021/04/07 | 2,768 | 2,768 | 2,717 | 2,717 | 1,300 |
2021/04/06 | 2,850 | 2,858 | 2,754 | 2,804 | 1,000 |
2021/04/05 | 2,750 | 2,870 | 2,680 | 2,870 | 7,600 |
2021/04/02 | 3,020 | 3,020 | 2,771 | 2,771 | 6,700 |
2021/04/01 | 2,999 | 3,095 | 2,930 | 3,005 | 16,700 |
2021/03/31 | 2,799 | 3,085 | 2,799 | 2,891 | 24,800 |
2021/03/30 | 2,600 | 2,940 | 2,600 | 2,696 | 14,600 |
2021/03/29 | 2,509 | 2,630 | 2,509 | 2,554 | 10,000 |
2021/03/26 | 2,508 | 2,509 | 2,508 | 2,509 | 800 |
2021/03/25 | 2,490 | 2,508 | 2,470 | 2,508 | 1,100 |
2021/03/24 | 2,427 | 2,509 | 2,427 | 2,440 | 2,400 |
2021/03/23 | 2,500 | 2,509 | 2,454 | 2,454 | 1,600 |
2021/03/22 | 2,540 | 2,540 | 2,452 | 2,510 | 1,000 |
2021/03/19 | 2,495 | 2,495 | 2,490 | 2,490 | 1,200 |
2021/03/18 | 2,451 | 2,490 | 2,451 | 2,490 | 2,200 |
2021/03/17 | 2,381 | 2,440 | 2,381 | 2,440 | 1,900 |
2021/03/16 | 2,378 | 2,400 | 2,378 | 2,380 | 1,300 |
2021/03/15 | 2,351 | 2,380 | 2,351 | 2,378 | 1,000 |
2021/03/12 | 2,350 | 2,350 | 2,350 | 2,350 | 500 |
2021/03/11 | 2,350 | 2,372 | 2,350 | 2,351 | 300 |
2021/03/10 | 2,354 | 2,360 | 2,328 | 2,350 | 1,300 |
2021/03/09 | 2,357 | 2,359 | 2,320 | 2,322 | 600 |
2021/03/08 | 2,340 | 2,340 | 2,307 | 2,307 | 1,100 |
2021/03/05 | 2,349 | 2,349 | 2,340 | 2,340 | 1,100 |
2021/03/04 | 2,350 | 2,374 | 2,350 | 2,374 | 200 |
2021/03/03 | 2,330 | 2,338 | 2,306 | 2,306 | 400 |
2021/03/02 | 2,304 | 2,316 | 2,304 | 2,316 | 500 |
2021/03/01 | 2,290 | 2,290 | 2,290 | 2,290 | 100 |
2021/02/26 | 2,349 | 2,349 | 2,300 | 2,302 | 2,300 |
2021/02/25 | 2,303 | 2,311 | 2,303 | 2,303 | 500 |
2021/02/24 | 2,303 | 2,303 | 2,303 | 2,303 | 700 |
2021/02/22 | 2,310 | 2,310 | 2,300 | 2,310 | 1,700 |
2021/02/19 | 2,315 | 2,316 | 2,300 | 2,300 | 1,200 |
2021/02/18 | 2,325 | 2,333 | 2,310 | 2,310 | 600 |
2021/02/17 | 2,310 | 2,348 | 2,309 | 2,313 | 1,900 |
2021/02/16 | 2,366 | 2,376 | 2,305 | 2,310 | 8,300 |
2021/02/15 | 2,427 | 2,438 | 2,403 | 2,438 | 3,500 |
2021/02/12 | 2,365 | 2,427 | 2,365 | 2,427 | 1,300 |
2021/02/10 | 2,410 | 2,410 | 2,378 | 2,378 | 900 |
2021/02/09 | 2,400 | 2,403 | 2,400 | 2,403 | 300 |
2021/02/08 | 2,391 | 2,400 | 2,391 | 2,399 | 1,300 |
2021/02/05 | 2,409 | 2,409 | 2,400 | 2,400 | 200 |
2021/02/03 | 2,408 | 2,408 | 2,365 | 2,375 | 3,700 |
2021/02/02 | 2,383 | 2,409 | 2,363 | 2,363 | 1,700 |
2021/02/01 | 2,333 | 2,384 | 2,333 | 2,383 | 800 |
2021/01/29 | 2,343 | 2,355 | 2,333 | 2,333 | 700 |
2021/01/28 | 2,354 | 2,360 | 2,333 | 2,333 | 1,100 |
2021/01/27 | 2,360 | 2,360 | 2,360 | 2,360 | 100 |
2021/01/26 | 2,358 | 2,358 | 2,356 | 2,356 | 200 |
2021/01/25 | 2,352 | 2,352 | 2,351 | 2,351 | 800 |
2021/01/22 | 2,357 | 2,389 | 2,352 | 2,360 | 800 |
2021/01/21 | 2,379 | 2,379 | 2,355 | 2,355 | 900 |
2021/01/20 | 2,366 | 2,366 | 2,366 | 2,366 | 100 |
2021/01/19 | 2,362 | 2,362 | 2,362 | 2,362 | 300 |
2021/01/18 | 2,382 | 2,384 | 2,380 | 2,380 | 1,200 |
2021/01/15 | 2,352 | 2,382 | 2,352 | 2,382 | 900 |
2021/01/14 | 2,360 | 2,405 | 2,351 | 2,351 | 900 |
2021/01/13 | 2,360 | 2,404 | 2,355 | 2,360 | 1,200 |
2021/01/12 | 2,375 | 2,375 | 2,364 | 2,369 | 600 |
2021/01/08 | 2,345 | 2,345 | 2,331 | 2,331 | 1,000 |
2021/01/07 | 2,323 | 2,345 | 2,323 | 2,345 | 500 |
2021/01/06 | 2,311 | 2,331 | 2,311 | 2,323 | 800 |
2021/01/05 | 2,302 | 2,307 | 2,302 | 2,307 | 900 |
2021/01/04 | 2,340 | 2,340 | 2,290 | 2,302 | 1,700 |