クラシコム(7110)の株価時系列情報
クラシコム(7110)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,545 | 1,562 | 1,512 | 1,539 | 7,000 |
| 2024/04/25 | 1,535 | 1,545 | 1,519 | 1,545 | 8,400 |
| 2024/04/24 | 1,547 | 1,559 | 1,543 | 1,555 | 3,300 |
| 2024/04/23 | 1,520 | 1,547 | 1,520 | 1,547 | 9,400 |
| 2024/04/22 | 1,518 | 1,520 | 1,455 | 1,520 | 3,500 |
| 2024/04/19 | 1,530 | 1,530 | 1,433 | 1,519 | 14,700 |
| 2024/04/18 | 1,514 | 1,532 | 1,503 | 1,532 | 3,700 |
| 2024/04/17 | 1,523 | 1,545 | 1,515 | 1,519 | 4,600 |
| 2024/04/16 | 1,566 | 1,571 | 1,516 | 1,526 | 7,700 |
| 2024/04/15 | 1,577 | 1,580 | 1,561 | 1,571 | 4,000 |
| 2024/04/12 | 1,603 | 1,605 | 1,585 | 1,585 | 2,100 |
| 2024/04/11 | 1,605 | 1,605 | 1,583 | 1,590 | 1,800 |
| 2024/04/10 | 1,609 | 1,610 | 1,599 | 1,605 | 2,800 |
| 2024/04/09 | 1,597 | 1,610 | 1,590 | 1,609 | 6,700 |
| 2024/04/08 | 1,565 | 1,600 | 1,565 | 1,598 | 7,600 |
| 2024/04/05 | 1,557 | 1,572 | 1,538 | 1,557 | 5,800 |
| 2024/04/04 | 1,587 | 1,587 | 1,560 | 1,578 | 1,700 |
| 2024/04/03 | 1,595 | 1,599 | 1,513 | 1,587 | 9,800 |
| 2024/04/02 | 1,626 | 1,627 | 1,587 | 1,602 | 8,000 |
| 2024/04/01 | 1,633 | 1,634 | 1,603 | 1,609 | 21,500 |
| 2024/03/29 | 1,570 | 1,596 | 1,553 | 1,596 | 5,600 |
| 2024/03/28 | 1,600 | 1,600 | 1,558 | 1,577 | 4,900 |
| 2024/03/27 | 1,598 | 1,598 | 1,582 | 1,593 | 3,300 |
| 2024/03/26 | 1,600 | 1,615 | 1,575 | 1,600 | 7,300 |
| 2024/03/25 | 1,541 | 1,619 | 1,541 | 1,583 | 18,300 |
| 2024/03/22 | 1,524 | 1,550 | 1,524 | 1,550 | 6,300 |
| 2024/03/21 | 1,579 | 1,579 | 1,512 | 1,539 | 25,000 |
| 2024/03/19 | 1,550 | 1,577 | 1,510 | 1,550 | 46,000 |
| 2024/03/18 | 1,700 | 1,700 | 1,477 | 1,550 | 190,100 |
| 2024/03/15 | 1,382 | 1,420 | 1,372 | 1,420 | 13,000 |
| 2024/03/14 | 1,378 | 1,396 | 1,363 | 1,383 | 4,300 |
| 2024/03/13 | 1,409 | 1,409 | 1,370 | 1,378 | 3,100 |
| 2024/03/12 | 1,356 | 1,397 | 1,330 | 1,397 | 9,000 |
| 2024/03/11 | 1,429 | 1,429 | 1,351 | 1,355 | 11,300 |
| 2024/03/08 | 1,369 | 1,379 | 1,362 | 1,362 | 12,700 |
| 2024/03/07 | 1,392 | 1,399 | 1,385 | 1,399 | 5,700 |
| 2024/03/06 | 1,385 | 1,405 | 1,385 | 1,394 | 2,000 |
| 2024/03/05 | 1,402 | 1,421 | 1,350 | 1,403 | 10,800 |
| 2024/03/04 | 1,433 | 1,437 | 1,391 | 1,419 | 10,700 |
| 2024/03/01 | 1,462 | 1,463 | 1,413 | 1,431 | 9,400 |
| 2024/02/29 | 1,440 | 1,453 | 1,437 | 1,447 | 3,500 |
| 2024/02/28 | 1,440 | 1,469 | 1,434 | 1,440 | 11,300 |
| 2024/02/27 | 1,417 | 1,430 | 1,410 | 1,430 | 5,200 |
| 2024/02/26 | 1,412 | 1,430 | 1,412 | 1,425 | 3,300 |
| 2024/02/22 | 1,436 | 1,436 | 1,400 | 1,400 | 10,600 |
| 2024/02/21 | 1,455 | 1,461 | 1,420 | 1,420 | 9,500 |
| 2024/02/20 | 1,456 | 1,456 | 1,441 | 1,452 | 3,100 |
| 2024/02/19 | 1,448 | 1,460 | 1,434 | 1,455 | 3,500 |
| 2024/02/16 | 1,428 | 1,450 | 1,420 | 1,450 | 3,600 |
| 2024/02/15 | 1,448 | 1,448 | 1,422 | 1,428 | 3,500 |
| 2024/02/14 | 1,445 | 1,445 | 1,426 | 1,439 | 4,700 |
| 2024/02/13 | 1,451 | 1,459 | 1,438 | 1,445 | 4,600 |
| 2024/02/09 | 1,455 | 1,463 | 1,420 | 1,439 | 17,900 |
| 2024/02/08 | 1,459 | 1,473 | 1,436 | 1,455 | 13,800 |
| 2024/02/07 | 1,408 | 1,457 | 1,408 | 1,450 | 11,400 |
| 2024/02/06 | 1,435 | 1,435 | 1,417 | 1,421 | 9,700 |
| 2024/02/05 | 1,458 | 1,460 | 1,409 | 1,440 | 27,900 |
| 2024/02/02 | 1,464 | 1,464 | 1,428 | 1,459 | 7,300 |
| 2024/02/01 | 1,459 | 1,459 | 1,432 | 1,459 | 9,500 |
| 2024/01/31 | 1,454 | 1,472 | 1,439 | 1,456 | 11,000 |
| 2024/01/30 | 1,450 | 1,460 | 1,419 | 1,454 | 8,400 |
| 2024/01/29 | 1,433 | 1,461 | 1,433 | 1,441 | 3,800 |
| 2024/01/26 | 1,415 | 1,449 | 1,415 | 1,426 | 6,600 |
| 2024/01/25 | 1,475 | 1,475 | 1,426 | 1,437 | 5,900 |
| 2024/01/24 | 1,433 | 1,484 | 1,423 | 1,475 | 16,700 |
| 2024/01/23 | 1,465 | 1,473 | 1,439 | 1,439 | 9,500 |
| 2024/01/22 | 1,440 | 1,464 | 1,420 | 1,464 | 12,200 |
| 2024/01/19 | 1,410 | 1,445 | 1,398 | 1,420 | 17,900 |
| 2024/01/18 | 1,395 | 1,412 | 1,395 | 1,398 | 2,500 |
| 2024/01/17 | 1,409 | 1,453 | 1,392 | 1,392 | 19,200 |
| 2024/01/16 | 1,385 | 1,413 | 1,379 | 1,409 | 9,600 |
| 2024/01/15 | 1,346 | 1,375 | 1,346 | 1,375 | 9,400 |
| 2024/01/12 | 1,385 | 1,389 | 1,339 | 1,345 | 10,000 |
| 2024/01/11 | 1,335 | 1,346 | 1,314 | 1,341 | 14,300 |
| 2024/01/10 | 1,336 | 1,348 | 1,325 | 1,332 | 4,600 |
| 2024/01/09 | 1,316 | 1,336 | 1,316 | 1,336 | 8,800 |
| 2024/01/05 | 1,314 | 1,331 | 1,310 | 1,314 | 6,700 |
| 2024/01/04 | 1,331 | 1,347 | 1,301 | 1,312 | 7,800 |
| 2023/12/29 | 1,328 | 1,345 | 1,326 | 1,340 | 2,600 |
| 2023/12/28 | 1,348 | 1,348 | 1,331 | 1,338 | 6,000 |
| 2023/12/27 | 1,299 | 1,345 | 1,299 | 1,345 | 20,900 |
| 2023/12/26 | 1,271 | 1,321 | 1,271 | 1,299 | 13,300 |
| 2023/12/25 | 1,314 | 1,315 | 1,270 | 1,282 | 27,700 |
| 2023/12/22 | 1,326 | 1,333 | 1,305 | 1,309 | 14,100 |
| 2023/12/21 | 1,323 | 1,342 | 1,320 | 1,326 | 6,600 |
| 2023/12/20 | 1,344 | 1,361 | 1,303 | 1,327 | 34,400 |
| 2023/12/19 | 1,350 | 1,361 | 1,340 | 1,356 | 12,800 |
| 2023/12/18 | 1,346 | 1,383 | 1,343 | 1,354 | 24,700 |
| 2023/12/15 | 1,348 | 1,375 | 1,330 | 1,360 | 33,600 |
| 2023/12/14 | 1,350 | 1,376 | 1,320 | 1,320 | 14,600 |
| 2023/12/13 | 1,354 | 1,372 | 1,345 | 1,350 | 11,400 |
| 2023/12/12 | 1,363 | 1,375 | 1,346 | 1,355 | 11,700 |
| 2023/12/11 | 1,334 | 1,366 | 1,330 | 1,363 | 3,800 |
| 2023/12/08 | 1,360 | 1,360 | 1,325 | 1,334 | 20,400 |
| 2023/12/07 | 1,371 | 1,371 | 1,335 | 1,351 | 8,500 |
| 2023/12/06 | 1,354 | 1,368 | 1,343 | 1,351 | 17,200 |
| 2023/12/05 | 1,365 | 1,370 | 1,347 | 1,360 | 5,900 |
| 2023/12/04 | 1,399 | 1,399 | 1,331 | 1,365 | 23,000 |
| 2023/12/01 | 1,335 | 1,383 | 1,318 | 1,339 | 20,200 |
| 2023/11/30 | 1,359 | 1,359 | 1,304 | 1,334 | 21,000 |
| 2023/11/29 | 1,346 | 1,362 | 1,341 | 1,350 | 16,000 |
| 2023/11/28 | 1,346 | 1,360 | 1,311 | 1,346 | 28,500 |
| 2023/11/27 | 1,403 | 1,415 | 1,333 | 1,349 | 28,500 |
| 2023/11/24 | 1,415 | 1,415 | 1,403 | 1,411 | 9,500 |
| 2023/11/22 | 1,444 | 1,444 | 1,407 | 1,415 | 8,400 |
| 2023/11/21 | 1,464 | 1,464 | 1,442 | 1,444 | 8,300 |
| 2023/11/20 | 1,440 | 1,463 | 1,439 | 1,439 | 4,900 |
| 2023/11/17 | 1,486 | 1,486 | 1,437 | 1,437 | 6,500 |
| 2023/11/16 | 1,475 | 1,484 | 1,445 | 1,466 | 15,900 |
| 2023/11/15 | 1,499 | 1,499 | 1,476 | 1,476 | 10,100 |
| 2023/11/14 | 1,489 | 1,493 | 1,478 | 1,492 | 3,800 |
| 2023/11/13 | 1,489 | 1,503 | 1,476 | 1,488 | 4,200 |
| 2023/11/10 | 1,495 | 1,495 | 1,469 | 1,488 | 7,200 |
| 2023/11/09 | 1,485 | 1,485 | 1,468 | 1,470 | 1,700 |
| 2023/11/08 | 1,471 | 1,488 | 1,469 | 1,488 | 4,000 |
| 2023/11/07 | 1,490 | 1,498 | 1,470 | 1,470 | 3,500 |
| 2023/11/06 | 1,525 | 1,525 | 1,475 | 1,492 | 14,600 |
| 2023/11/02 | 1,482 | 1,499 | 1,446 | 1,483 | 12,600 |
| 2023/11/01 | 1,468 | 1,502 | 1,452 | 1,452 | 9,800 |
| 2023/10/31 | 1,416 | 1,466 | 1,409 | 1,466 | 15,000 |
| 2023/10/30 | 1,417 | 1,424 | 1,417 | 1,417 | 1,000 |
| 2023/10/27 | 1,415 | 1,436 | 1,408 | 1,418 | 8,200 |
| 2023/10/26 | 1,430 | 1,453 | 1,417 | 1,417 | 7,800 |
| 2023/10/25 | 1,468 | 1,487 | 1,443 | 1,443 | 5,300 |
| 2023/10/24 | 1,477 | 1,477 | 1,423 | 1,469 | 20,600 |
| 2023/10/23 | 1,485 | 1,487 | 1,453 | 1,461 | 9,000 |
| 2023/10/20 | 1,475 | 1,493 | 1,458 | 1,487 | 15,700 |
| 2023/10/19 | 1,514 | 1,530 | 1,465 | 1,473 | 25,700 |
| 2023/10/18 | 1,489 | 1,533 | 1,468 | 1,493 | 51,900 |
| 2023/10/17 | 1,446 | 1,447 | 1,402 | 1,419 | 22,900 |
| 2023/10/16 | 1,415 | 1,450 | 1,404 | 1,411 | 18,100 |
| 2023/10/13 | 1,407 | 1,428 | 1,402 | 1,415 | 15,100 |
| 2023/10/12 | 1,431 | 1,434 | 1,403 | 1,426 | 9,800 |
| 2023/10/11 | 1,460 | 1,460 | 1,432 | 1,432 | 7,900 |
| 2023/10/10 | 1,446 | 1,459 | 1,426 | 1,449 | 7,600 |
| 2023/10/06 | 1,397 | 1,466 | 1,390 | 1,430 | 23,600 |
| 2023/10/05 | 1,371 | 1,440 | 1,371 | 1,397 | 26,400 |
| 2023/10/04 | 1,376 | 1,388 | 1,356 | 1,375 | 40,400 |
| 2023/10/03 | 1,422 | 1,428 | 1,406 | 1,408 | 15,900 |
| 2023/10/02 | 1,464 | 1,469 | 1,430 | 1,443 | 14,500 |
| 2023/09/29 | 1,430 | 1,465 | 1,430 | 1,456 | 10,500 |
| 2023/09/28 | 1,471 | 1,471 | 1,419 | 1,430 | 13,200 |
| 2023/09/27 | 1,446 | 1,461 | 1,441 | 1,441 | 5,700 |
| 2023/09/26 | 1,460 | 1,472 | 1,447 | 1,456 | 11,700 |
| 2023/09/25 | 1,435 | 1,490 | 1,435 | 1,463 | 15,700 |
| 2023/09/22 | 1,441 | 1,461 | 1,413 | 1,448 | 20,800 |
| 2023/09/21 | 1,400 | 1,456 | 1,400 | 1,419 | 53,500 |
| 2023/09/20 | 1,419 | 1,439 | 1,403 | 1,411 | 32,800 |
| 2023/09/19 | 1,451 | 1,475 | 1,403 | 1,433 | 48,800 |
| 2023/09/15 | 1,399 | 1,510 | 1,372 | 1,450 | 217,300 |
| 2023/09/14 | 1,531 | 1,549 | 1,510 | 1,529 | 52,100 |
| 2023/09/13 | 1,574 | 1,574 | 1,521 | 1,531 | 48,000 |
| 2023/09/12 | 1,493 | 1,560 | 1,493 | 1,547 | 47,900 |
| 2023/09/11 | 1,532 | 1,532 | 1,490 | 1,493 | 26,000 |
| 2023/09/08 | 1,542 | 1,544 | 1,501 | 1,509 | 21,700 |
| 2023/09/07 | 1,545 | 1,547 | 1,533 | 1,547 | 3,600 |
| 2023/09/06 | 1,533 | 1,553 | 1,517 | 1,545 | 15,200 |
| 2023/09/05 | 1,586 | 1,586 | 1,520 | 1,533 | 25,000 |
| 2023/09/04 | 1,610 | 1,610 | 1,558 | 1,558 | 15,700 |
| 2023/09/01 | 1,597 | 1,628 | 1,570 | 1,603 | 17,200 |
| 2023/08/31 | 1,584 | 1,597 | 1,576 | 1,586 | 9,300 |
| 2023/08/30 | 1,600 | 1,603 | 1,575 | 1,584 | 19,000 |
| 2023/08/29 | 1,601 | 1,615 | 1,601 | 1,605 | 4,300 |
| 2023/08/28 | 1,610 | 1,610 | 1,585 | 1,600 | 11,400 |
| 2023/08/25 | 1,584 | 1,609 | 1,560 | 1,581 | 11,200 |
| 2023/08/24 | 1,600 | 1,608 | 1,593 | 1,604 | 16,900 |
| 2023/08/23 | 1,578 | 1,611 | 1,566 | 1,600 | 21,000 |
| 2023/08/22 | 1,551 | 1,582 | 1,550 | 1,582 | 18,800 |
| 2023/08/21 | 1,510 | 1,574 | 1,510 | 1,552 | 39,700 |
| 2023/08/18 | 1,516 | 1,544 | 1,511 | 1,530 | 41,400 |
| 2023/08/17 | 1,551 | 1,577 | 1,515 | 1,543 | 74,300 |
| 2023/08/16 | 1,622 | 1,637 | 1,559 | 1,565 | 69,500 |
| 2023/08/15 | 1,626 | 1,641 | 1,594 | 1,641 | 30,800 |
| 2023/08/14 | 1,600 | 1,628 | 1,594 | 1,625 | 38,700 |
| 2023/08/10 | 1,577 | 1,615 | 1,577 | 1,594 | 29,600 |
| 2023/08/09 | 1,594 | 1,609 | 1,577 | 1,593 | 28,200 |
| 2023/08/08 | 1,620 | 1,620 | 1,585 | 1,592 | 18,900 |
| 2023/08/07 | 1,568 | 1,619 | 1,552 | 1,603 | 40,300 |
| 2023/08/04 | 1,548 | 1,568 | 1,520 | 1,568 | 26,700 |
| 2023/08/03 | 1,521 | 1,554 | 1,499 | 1,549 | 25,800 |
| 2023/08/02 | 1,539 | 1,566 | 1,524 | 1,551 | 37,100 |
| 2023/08/01 | 1,550 | 1,566 | 1,542 | 1,546 | 23,300 |
| 2023/07/31 | 1,500 | 1,537 | 1,500 | 1,524 | 33,600 |
| 2023/07/28 | 1,482 | 1,490 | 1,451 | 1,485 | 101,200 |
| 2023/07/27 | 1,534 | 1,565 | 1,521 | 1,535 | 43,300 |
| 2023/07/26 | 1,518 | 1,541 | 1,506 | 1,537 | 26,300 |
| 2023/07/25 | 1,500 | 1,533 | 1,500 | 1,520 | 32,900 |
| 2023/07/24 | 1,520 | 1,528 | 1,482 | 1,507 | 62,400 |
| 2023/07/21 | 1,545 | 1,545 | 1,502 | 1,523 | 51,700 |
| 2023/07/20 | 1,615 | 1,615 | 1,529 | 1,550 | 73,100 |
| 2023/07/19 | 1,572 | 1,614 | 1,541 | 1,614 | 37,200 |
| 2023/07/18 | 1,612 | 1,612 | 1,570 | 1,570 | 25,200 |
| 2023/07/14 | 1,648 | 1,648 | 1,573 | 1,585 | 87,500 |
| 2023/07/13 | 1,653 | 1,659 | 1,621 | 1,649 | 40,400 |
| 2023/07/12 | 1,685 | 1,697 | 1,665 | 1,670 | 29,800 |
| 2023/07/11 | 1,711 | 1,758 | 1,685 | 1,688 | 35,900 |
| 2023/07/10 | 1,700 | 1,736 | 1,686 | 1,703 | 33,400 |
| 2023/07/07 | 1,669 | 1,719 | 1,647 | 1,690 | 48,800 |
| 2023/07/06 | 1,701 | 1,713 | 1,660 | 1,679 | 51,700 |
| 2023/07/05 | 1,750 | 1,750 | 1,722 | 1,727 | 27,700 |