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 |
|---|---|---|---|---|---|
| 2026/06/26 | 4,080 | 4,080 | 4,010 | 4,010 | 400 |
| 2026/06/24 | 4,010 | 4,080 | 4,000 | 4,080 | 900 |
| 2026/06/23 | 4,035 | 4,100 | 4,010 | 4,010 | 6,800 |
| 2026/06/22 | 4,125 | 4,195 | 4,005 | 4,005 | 1,100 |
| 2026/06/15 | 4,170 | 4,265 | 4,110 | 4,195 | 1,000 |
| 2026/06/12 | 4,115 | 4,180 | 4,100 | 4,180 | 1,300 |
| 2026/06/11 | 4,110 | 4,250 | 4,110 | 4,250 | 700 |
| 2026/06/10 | 4,130 | 4,130 | 4,130 | 4,130 | 300 |
| 2026/06/09 | 4,170 | 4,170 | 4,135 | 4,135 | 1,800 |
| 2026/06/08 | 4,210 | 4,210 | 4,170 | 4,170 | 300 |
| 2026/06/05 | 4,230 | 4,230 | 4,230 | 4,230 | 100 |
| 2026/06/04 | 4,205 | 4,205 | 4,200 | 4,200 | 3,300 |
| 2026/06/02 | 4,300 | 4,300 | 4,200 | 4,200 | 700 |
| 2026/06/01 | 4,400 | 4,400 | 4,350 | 4,350 | 700 |
| 2026/05/29 | 4,470 | 4,470 | 4,470 | 4,470 | 10,000 |
| 2026/05/28 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2026/05/27 | 4,470 | 4,470 | 4,470 | 4,470 | 200 |
| 2026/05/26 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2026/05/25 | 4,400 | 4,400 | 4,400 | 4,400 | 1,700 |
| 2026/05/21 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2026/05/20 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2026/05/19 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
| 2026/05/18 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2026/05/15 | 4,420 | 4,420 | 4,420 | 4,420 | 3,500 |
| 2026/05/14 | 4,470 | 4,470 | 4,420 | 4,420 | 300 |
| 2026/05/13 | 4,515 | 4,515 | 4,400 | 4,400 | 1,700 |
| 2026/05/12 | 4,725 | 4,770 | 4,585 | 4,585 | 2,100 |
| 2026/05/11 | 4,700 | 4,775 | 4,630 | 4,725 | 2,300 |
| 2026/05/08 | 4,710 | 4,725 | 4,680 | 4,725 | 600 |
| 2026/05/07 | 4,900 | 4,900 | 4,850 | 4,850 | 500 |
| 2026/05/01 | 4,940 | 4,940 | 4,940 | 4,940 | 100 |
| 2026/04/30 | 4,940 | 4,940 | 4,940 | 4,940 | 200 |
| 2026/04/28 | 4,900 | 4,940 | 4,900 | 4,940 | 400 |
| 2026/04/24 | 4,850 | 4,850 | 4,800 | 4,800 | 400 |
| 2026/04/23 | 4,800 | 4,905 | 4,800 | 4,805 | 500 |
| 2026/04/22 | 4,805 | 4,840 | 4,805 | 4,840 | 200 |
| 2026/04/21 | 4,840 | 4,840 | 4,840 | 4,840 | 100 |
| 2026/04/20 | 4,750 | 4,990 | 4,720 | 4,900 | 2,000 |
| 2026/04/17 | 4,820 | 4,820 | 4,710 | 4,730 | 800 |
| 2026/04/16 | 4,945 | 4,945 | 4,850 | 4,850 | 700 |
| 2026/04/15 | 5,080 | 5,080 | 4,950 | 4,950 | 400 |
| 2026/04/10 | 5,020 | 5,090 | 5,020 | 5,090 | 300 |
| 2026/04/09 | 4,890 | 5,090 | 4,890 | 5,090 | 900 |
| 2026/04/08 | 4,880 | 4,880 | 4,880 | 4,880 | 800 |
| 2026/04/07 | 4,840 | 4,840 | 4,840 | 4,840 | 400 |
| 2026/04/06 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2026/04/03 | 4,820 | 4,820 | 4,750 | 4,750 | 600 |
| 2026/04/02 | 4,905 | 4,920 | 4,740 | 4,750 | 1,400 |
| 2026/04/01 | 4,790 | 4,905 | 4,790 | 4,905 | 700 |
| 2026/03/31 | 4,760 | 4,760 | 4,600 | 4,650 | 4,200 |
| 2026/03/27 | 4,855 | 4,900 | 4,730 | 4,830 | 2,000 |
| 2026/03/26 | 4,835 | 4,900 | 4,810 | 4,855 | 1,000 |
| 2026/03/25 | 4,650 | 4,725 | 4,580 | 4,715 | 4,300 |
| 2026/03/24 | 4,600 | 4,690 | 4,580 | 4,650 | 3,500 |
| 2026/03/23 | 4,505 | 4,675 | 4,450 | 4,555 | 4,300 |
| 2026/03/19 | 4,675 | 4,740 | 4,600 | 4,605 | 1,300 |
| 2026/03/18 | 4,700 | 4,885 | 4,600 | 4,605 | 8,500 |
| 2026/03/17 | 4,720 | 4,775 | 4,650 | 4,650 | 2,800 |
| 2026/03/16 | 4,470 | 4,605 | 4,410 | 4,605 | 10,700 |
| 2026/03/13 | 4,850 | 4,935 | 4,600 | 4,600 | 8,800 |
| 2026/03/12 | 5,240 | 5,250 | 4,810 | 4,970 | 21,400 |
| 2026/03/11 | 4,150 | 4,785 | 4,105 | 4,785 | 2,900 |
| 2026/03/10 | 3,975 | 4,120 | 3,975 | 4,085 | 1,600 |
| 2026/03/09 | 4,035 | 4,035 | 3,900 | 3,905 | 1,900 |
| 2026/03/05 | 3,970 | 4,030 | 3,950 | 4,030 | 4,200 |
| 2026/03/04 | 3,950 | 3,950 | 3,830 | 3,830 | 1,400 |
| 2026/03/03 | 3,980 | 4,030 | 3,950 | 3,950 | 1,800 |
| 2026/03/02 | 3,985 | 4,040 | 3,970 | 3,980 | 1,500 |
| 2026/02/27 | 3,980 | 4,085 | 3,980 | 4,055 | 800 |
| 2026/02/26 | 4,000 | 4,070 | 4,000 | 4,000 | 600 |
| 2026/02/25 | 3,960 | 4,050 | 3,905 | 4,000 | 1,400 |
| 2026/02/24 | 3,965 | 3,965 | 3,930 | 3,960 | 500 |
| 2026/02/20 | 4,055 | 4,055 | 3,900 | 3,960 | 2,700 |
| 2026/02/19 | 4,120 | 4,130 | 4,055 | 4,055 | 900 |
| 2026/02/18 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |
| 2026/02/17 | 4,100 | 4,200 | 4,100 | 4,150 | 1,100 |
| 2026/02/16 | 4,160 | 4,160 | 4,090 | 4,100 | 2,200 |
| 2026/02/13 | 4,185 | 4,185 | 3,950 | 3,950 | 2,800 |
| 2026/02/12 | 3,790 | 4,290 | 3,790 | 4,125 | 6,400 |
| 2026/02/10 | 3,710 | 3,785 | 3,710 | 3,785 | 9,600 |
| 2026/02/09 | 3,750 | 3,755 | 3,750 | 3,750 | 600 |
| 2026/02/06 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2026/02/05 | 3,685 | 3,750 | 3,610 | 3,695 | 3,900 |
| 2026/02/04 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2026/02/03 | 3,690 | 3,690 | 3,690 | 3,690 | 300 |
| 2026/02/02 | 3,685 | 3,785 | 3,685 | 3,750 | 2,000 |
| 2026/01/30 | 3,600 | 3,650 | 3,600 | 3,650 | 1,700 |
| 2026/01/28 | 3,680 | 3,680 | 3,650 | 3,650 | 800 |
| 2026/01/27 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2026/01/26 | 3,680 | 3,680 | 3,680 | 3,680 | 200 |
| 2026/01/23 | 3,680 | 3,680 | 3,680 | 3,680 | 500 |
| 2026/01/21 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2026/01/20 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2026/01/19 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2026/01/15 | 3,735 | 3,745 | 3,735 | 3,745 | 800 |
| 2026/01/13 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 2026/01/09 | 3,695 | 3,695 | 3,680 | 3,680 | 400 |
| 2026/01/08 | 3,740 | 3,770 | 3,735 | 3,735 | 400 |
| 2026/01/06 | 3,735 | 3,735 | 3,730 | 3,730 | 200 |
| 2026/01/05 | 3,705 | 3,800 | 3,705 | 3,735 | 900 |