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

ＣＲＡＶＩＡ(6573)の株価時系列情報

ＣＲＡＶＩＡ(6573)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
2026/03/27 65 65 63 64 436,600
2026/03/26 67 67 63 63 417,800
2026/03/25 61 67 61 64 1,074,900
2026/03/24 61 62 59 60 328,900
2026/03/23 59 62 57 62 554,200
2026/03/19 62 63 60 61 812,000
2026/03/18 66 67 63 64 730,400
2026/03/17 69 69 65 65 1,043,200
2026/03/16 64 71 63 68 2,064,700
2026/03/13 60 70 59 64 2,989,300
2026/03/12 64 64 60 61 663,400
2026/03/11 59 68 58 63 2,894,000
2026/03/10 61 61 57 59 1,506,700
2026/03/09 60 61 57 60 3,173,300
2026/03/06 55 82 55 65 23,492,800
2026/03/05 56 56 54 55 269,500
2026/03/04 56 56 52 54 619,400
2026/03/03 58 59 56 56 489,300
2026/03/02 61 61 58 58 530,400
2026/02/27 58 61 57 61 1,027,900
2026/02/26 62 65 62 64 230,900
2026/02/25 62 64 61 63 411,000
2026/02/24 67 67 61 61 1,090,800
2026/02/20 67 69 66 66 537,900
2026/02/19 68 69 66 67 986,600
2026/02/18 71 71 67 68 2,228,500
2026/02/17 67 89 67 71 10,916,500
2026/02/16 67 68 66 67 297,300
2026/02/13 69 69 66 67 498,700
2026/02/12 71 72 69 69 548,200
2026/02/10 72 74 72 72 247,200
2026/02/09 71 72 70 71 408,300
2026/02/06 72 73 70 70 593,800
2026/02/05 72 75 72 73 158,200
2026/02/04 77 77 73 73 416,800
2026/02/03 74 78 73 76 2,128,400
2026/02/02 79 79 74 76 726,000
2026/01/30 81 82 78 79 465,600
2026/01/29 82 82 80 81 251,800
2026/01/28 80 84 80 82 295,600
2026/01/27 80 81 79 81 100,700
2026/01/26 82 83 78 80 312,600
2026/01/23 82 83 81 82 376,400
2026/01/22 85 86 82 82 222,200
2026/01/21 84 86 81 84 495,400
2026/01/20 86 86 84 84 365,500
2026/01/19 89 89 86 87 375,500
2026/01/16 91 91 85 88 1,133,400
2026/01/15 90 95 87 90 2,494,900
2026/01/14 80 97 79 92 7,026,000
2026/01/13 86 87 79 80 1,097,600
2026/01/09 74 86 73 83 2,042,900
2026/01/08 73 76 73 73 387,400
2026/01/07 72 75 71 73 221,400
2026/01/06 73 74 72 72 288,600
2026/01/05 71 78 70 72 944,500
2025/12/30 68 70 68 69 232,000
2025/12/29 69 70 68 69 215,000
2025/12/26 72 72 68 68 1,105,800
2025/12/25 76 76 70 72 721,500
2025/12/24 69 77 69 73 1,254,700
2025/12/23 67 71 66 68 719,600
2025/12/22 68 73 65 66 721,600
2025/12/19 64 74 64 67 1,424,300
2025/12/18 67 68 62 64 977,300
2025/12/17 68 69 67 68 201,900
2025/12/16 69 70 68 69 460,400
2025/12/15 68 71 68 70 158,700
2025/12/12 67 69 67 68 332,100
2025/12/11 68 70 66 67 323,200
2025/12/10 69 70 68 68 140,100
2025/12/09 69 72 68 69 344,500
2025/12/08 70 71 69 71 208,800
2025/12/05 71 72 68 69 569,500
2025/12/04 72 73 71 71 272,300
2025/12/03 75 75 72 73 416,500
2025/12/02 77 78 74 74 221,900
2025/12/01 81 81 75 77 468,600
2025/11/28 80 82 79 80 294,800
2025/11/27 79 81 78 79 354,500
2025/11/26 79 80 78 78 284,900
2025/11/25 81 82 78 78 305,900
2025/11/21 78 82 75 80 572,900
2025/11/20 83 85 79 82 865,000
2025/11/19 82 85 81 83 514,600
2025/11/18 84 86 82 83 393,100
2025/11/17 87 88 83 87 706,100
2025/11/14 88 90 86 86 227,000
2025/11/13 92 92 88 88 410,000
2025/11/12 87 94 87 93 528,700
2025/11/11 91 91 87 88 164,500
2025/11/10 88 90 86 90 238,400
2025/11/07 89 92 88 89 318,000
2025/11/06 93 93 90 91 286,500
2025/11/05 95 96 90 91 928,000
2025/11/04 98 99 96 96 315,900
2025/10/31 97 100 97 100 143,400
2025/10/30 94 98 94 97 328,600
2025/10/29 98 98 94 94 232,100
2025/10/28 101 101 97 97 280,800
2025/10/27 100 103 99 101 380,100
2025/10/24 101 102 99 100 211,300
2025/10/23 104 105 101 101 242,800
2025/10/22 101 105 100 103 241,100
2025/10/21 100 103 97 100 272,300
2025/10/20 99 102 98 99 294,000
2025/10/17 99 100 95 98 671,900
2025/10/16 101 102 99 101 362,900
2025/10/15 95 104 94 100 902,700
2025/10/14 107 109 92 94 2,783,900
2025/10/10 113 115 110 112 419,500
2025/10/09 111 114 109 113 316,200
2025/10/08 109 113 106 111 598,400
2025/10/07 107 110 105 110 395,600
2025/10/06 105 109 105 107 522,000
2025/10/03 105 110 104 104 528,100
2025/10/02 108 110 105 106 469,300
2025/10/01 111 112 106 106 662,100
2025/09/30 112 116 108 112 800,400
2025/09/29 113 118 110 112 508,800
2025/09/26 116 117 114 114 491,800
2025/09/25 120 120 116 116 507,000
2025/09/24 122 122 117 118 454,300
2025/09/22 122 126 121 122 783,600
2025/09/19 118 122 117 122 754,200
2025/09/18 122 125 116 117 747,600
2025/09/17 121 124 117 123 525,400
2025/09/16 114 123 113 122 855,300
2025/09/12 118 119 114 114 1,064,500
2025/09/11 120 120 118 119 363,100
2025/09/10 118 122 111 122 1,620,300
2025/09/09 120 121 118 119 672,000
2025/09/08 121 122 118 120 878,900
2025/09/05 120 123 118 121 873,400
2025/09/04 121 124 117 120 1,330,800
2025/09/03 131 134 123 123 3,305,000
2025/09/02 127 131 124 124 1,867,500
2025/09/01 126 126 119 122 1,476,600
2025/08/29 126 131 125 127 1,149,700
2025/08/28 134 134 125 127 2,162,100
2025/08/27 135 136 131 134 1,319,000
2025/08/26 142 145 133 134 1,750,900
2025/08/25 139 150 136 138 3,829,900
2025/08/22 165 165 143 143 4,991,500
2025/08/21 167 173 151 167 6,981,300
2025/08/20 167 177 160 169 12,811,500
2025/08/19 161 166 145 163 8,578,300
2025/08/18 137 156 136 156 9,534,000
2025/08/15 134 140 132 132 4,608,100
2025/08/14 124 138 122 135 5,417,200
2025/08/13 129 129 120 121 1,084,300
2025/08/12 126 129 124 128 1,237,800
2025/08/08 124 129 124 127 1,290,100
2025/08/07 122 125 120 123 1,080,600
2025/08/06 120 121 119 119 404,700
2025/08/05 119 123 118 120 655,900
2025/08/04 116 122 116 119 827,800
2025/08/01 118 122 116 121 746,200
2025/07/31 118 123 116 119 1,305,900
2025/07/30 119 119 112 115 1,631,300
2025/07/29 123 123 116 118 1,352,700
2025/07/28 124 126 120 123 1,050,500
2025/07/25 124 124 120 124 1,655,900
2025/07/24 128 128 120 124 2,546,200
2025/07/23 131 134 126 127 2,083,400
2025/07/22 144 154 128 130 8,394,300
2025/07/18 140 145 136 140 3,271,800
2025/07/17 126 146 126 139 5,790,200
2025/07/16 129 143 126 126 8,170,300
2025/07/15 132 137 125 126 2,725,700
2025/07/14 122 134 117 134 2,761,800
2025/07/11 135 135 120 124 3,785,600
2025/07/10 128 137 126 136 6,859,000
2025/07/09 130 136 123 126 7,122,800
2025/07/08 111 126 111 126 4,353,500
2025/07/07 108 119 107 112 3,540,000
2025/07/04 108 115 105 106 3,448,600
2025/07/03 106 114 105 105 2,629,100
2025/07/02 111 114 107 107 2,625,400
2025/07/01 126 132 111 116 7,105,300
2025/06/30 120 147 113 130 29,236,200
2025/06/27 152 163 115 118 34,006,800
2025/06/26 97 127 95 127 1,628,900
2025/06/25 106 106 94 97 3,302,800
2025/06/24 107 111 104 107 1,546,800
2025/06/23 103 113 102 108 3,273,700
2025/06/20 111 112 104 104 2,399,700
2025/06/19 118 121 104 111 6,651,300
2025/06/18 137 140 122 123 5,897,200
2025/06/17 147 154 133 135 16,605,700
2025/06/16 102 148 102 134 33,073,800
2025/06/13 112 112 102 102 3,612,000
2025/06/12 111 119 104 114 11,194,000
2025/06/11 102 124 102 119 43,768,600
2025/06/10 77 107 77 94 19,906,900
2025/06/09 72 83 71 77 3,025,700
2025/06/06 74 75 68 71 1,641,600
2025/06/05 75 75 73 73 430,000
2025/06/04 76 76 74 76 361,900
2025/06/03 75 77 72 76 873,700

このページの先頭へ