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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,487 | 1,519 | 1,431 | 1,438 | 12,700 |
| 2025/06/12 | 1,489 | 1,489 | 1,465 | 1,465 | 1,100 |
| 2025/06/11 | 1,495 | 1,495 | 1,480 | 1,488 | 2,000 |
| 2025/06/10 | 1,429 | 1,492 | 1,427 | 1,492 | 5,200 |
| 2025/06/09 | 1,463 | 1,466 | 1,440 | 1,440 | 2,500 |
| 2025/06/06 | 1,446 | 1,460 | 1,429 | 1,445 | 3,100 |
| 2025/06/05 | 1,423 | 1,464 | 1,423 | 1,452 | 5,200 |
| 2025/06/04 | 1,480 | 1,482 | 1,453 | 1,453 | 6,000 |
| 2025/06/03 | 1,433 | 1,472 | 1,433 | 1,472 | 5,300 |
| 2025/06/02 | 1,419 | 1,433 | 1,419 | 1,433 | 4,900 |
| 2025/05/30 | 1,408 | 1,420 | 1,401 | 1,416 | 2,500 |
| 2025/05/29 | 1,398 | 1,414 | 1,398 | 1,398 | 1,100 |
| 2025/05/28 | 1,408 | 1,408 | 1,395 | 1,395 | 900 |
| 2025/05/27 | 1,395 | 1,408 | 1,395 | 1,408 | 1,400 |
| 2025/05/26 | 1,393 | 1,415 | 1,393 | 1,395 | 3,000 |
| 2025/05/23 | 1,380 | 1,396 | 1,380 | 1,396 | 1,100 |
| 2025/05/22 | 1,410 | 1,410 | 1,409 | 1,410 | 3,100 |
| 2025/05/21 | 1,364 | 1,406 | 1,364 | 1,406 | 3,800 |
| 2025/05/20 | 1,360 | 1,399 | 1,360 | 1,372 | 2,500 |
| 2025/05/19 | 1,391 | 1,399 | 1,369 | 1,369 | 1,400 |
| 2025/05/16 | 1,388 | 1,407 | 1,371 | 1,407 | 1,400 |
| 2025/05/15 | 1,403 | 1,403 | 1,352 | 1,388 | 3,100 |
| 2025/05/14 | 1,380 | 1,428 | 1,380 | 1,405 | 7,100 |
| 2025/05/13 | 1,400 | 1,400 | 1,385 | 1,385 | 2,900 |
| 2025/05/12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,300 |
| 2025/05/09 | 1,398 | 1,400 | 1,385 | 1,400 | 3,100 |
| 2025/05/08 | 1,378 | 1,422 | 1,378 | 1,398 | 3,400 |
| 2025/05/07 | 1,350 | 1,389 | 1,350 | 1,378 | 2,700 |
| 2025/05/02 | 1,352 | 1,352 | 1,328 | 1,350 | 2,200 |
| 2025/05/01 | 1,365 | 1,365 | 1,350 | 1,354 | 500 |
| 2025/04/30 | 1,350 | 1,363 | 1,337 | 1,363 | 2,500 |
| 2025/04/28 | 1,350 | 1,433 | 1,345 | 1,350 | 25,000 |
| 2025/04/25 | 1,350 | 1,373 | 1,349 | 1,350 | 1,600 |
| 2025/04/24 | 1,350 | 1,350 | 1,315 | 1,350 | 1,500 |
| 2025/04/23 | 1,351 | 1,382 | 1,344 | 1,351 | 4,000 |
| 2025/04/22 | 1,366 | 1,400 | 1,356 | 1,356 | 9,900 |
| 2025/04/21 | 1,340 | 1,367 | 1,324 | 1,366 | 17,600 |
| 2025/04/18 | 1,299 | 1,331 | 1,299 | 1,323 | 4,200 |
| 2025/04/17 | 1,245 | 1,283 | 1,245 | 1,283 | 1,600 |
| 2025/04/16 | 1,262 | 1,270 | 1,253 | 1,270 | 600 |
| 2025/04/15 | 1,219 | 1,284 | 1,219 | 1,262 | 5,500 |
| 2025/04/14 | 1,246 | 1,246 | 1,210 | 1,213 | 9,000 |
| 2025/04/11 | 1,247 | 1,247 | 1,209 | 1,217 | 3,700 |
| 2025/04/10 | 1,218 | 1,239 | 1,217 | 1,217 | 3,000 |
| 2025/04/09 | 1,157 | 1,178 | 1,157 | 1,178 | 2,400 |
| 2025/04/08 | 1,207 | 1,296 | 1,165 | 1,193 | 57,600 |
| 2025/04/07 | 1,142 | 1,215 | 1,142 | 1,202 | 10,200 |
| 2025/04/04 | 1,243 | 1,325 | 1,223 | 1,275 | 12,600 |
| 2025/04/03 | 1,249 | 1,295 | 1,249 | 1,295 | 2,200 |
| 2025/04/02 | 1,330 | 1,330 | 1,300 | 1,300 | 1,000 |
| 2025/04/01 | 1,319 | 1,338 | 1,303 | 1,312 | 3,800 |
| 2025/03/31 | 1,283 | 1,344 | 1,283 | 1,319 | 2,100 |
| 2025/03/28 | 1,335 | 1,359 | 1,303 | 1,303 | 7,300 |
| 2025/03/27 | 1,319 | 1,340 | 1,318 | 1,339 | 3,800 |
| 2025/03/26 | 1,283 | 1,321 | 1,277 | 1,319 | 16,400 |
| 2025/03/25 | 1,275 | 1,283 | 1,275 | 1,283 | 2,100 |
| 2025/03/24 | 1,272 | 1,280 | 1,261 | 1,275 | 4,300 |
| 2025/03/21 | 1,278 | 1,284 | 1,270 | 1,272 | 4,800 |
| 2025/03/19 | 1,255 | 1,280 | 1,255 | 1,272 | 5,900 |
| 2025/03/18 | 1,291 | 1,330 | 1,255 | 1,256 | 35,400 |
| 2025/03/17 | 1,200 | 1,213 | 1,172 | 1,201 | 5,400 |
| 2025/03/14 | 1,196 | 1,200 | 1,186 | 1,200 | 8,000 |
| 2025/03/13 | 1,160 | 1,192 | 1,160 | 1,173 | 3,300 |
| 2025/03/12 | 1,155 | 1,171 | 1,154 | 1,169 | 2,700 |
| 2025/03/11 | 1,150 | 1,173 | 1,150 | 1,155 | 2,700 |
| 2025/03/10 | 1,142 | 1,171 | 1,142 | 1,150 | 5,400 |
| 2025/03/07 | 1,171 | 1,175 | 1,160 | 1,171 | 2,600 |
| 2025/03/06 | 1,171 | 1,171 | 1,161 | 1,161 | 400 |
| 2025/03/05 | 1,149 | 1,178 | 1,146 | 1,167 | 1,800 |
| 2025/03/04 | 1,150 | 1,179 | 1,147 | 1,158 | 1,200 |
| 2025/03/03 | 1,180 | 1,180 | 1,163 | 1,163 | 1,800 |
| 2025/02/28 | 1,160 | 1,176 | 1,160 | 1,160 | 1,200 |
| 2025/02/27 | 1,172 | 1,174 | 1,161 | 1,161 | 1,300 |
| 2025/02/26 | 1,171 | 1,176 | 1,168 | 1,176 | 1,500 |
| 2025/02/25 | 1,182 | 1,185 | 1,178 | 1,178 | 2,200 |
| 2025/02/21 | 1,160 | 1,175 | 1,160 | 1,172 | 4,600 |
| 2025/02/20 | 1,192 | 1,199 | 1,167 | 1,192 | 1,300 |
| 2025/02/19 | 1,202 | 1,215 | 1,176 | 1,200 | 5,500 |
| 2025/02/18 | 1,190 | 1,207 | 1,188 | 1,205 | 2,500 |
| 2025/02/17 | 1,194 | 1,194 | 1,175 | 1,188 | 3,400 |
| 2025/02/14 | 1,205 | 1,210 | 1,190 | 1,195 | 2,800 |
| 2025/02/13 | 1,206 | 1,206 | 1,197 | 1,200 | 1,800 |
| 2025/02/12 | 1,195 | 1,200 | 1,188 | 1,199 | 2,600 |
| 2025/02/10 | 1,185 | 1,195 | 1,182 | 1,195 | 1,700 |
| 2025/02/07 | 1,180 | 1,185 | 1,177 | 1,185 | 3,500 |
| 2025/02/06 | 1,170 | 1,179 | 1,167 | 1,179 | 5,900 |
| 2025/02/05 | 1,175 | 1,177 | 1,170 | 1,170 | 3,200 |
| 2025/02/04 | 1,175 | 1,176 | 1,172 | 1,172 | 4,100 |
| 2025/02/03 | 1,175 | 1,175 | 1,166 | 1,175 | 1,600 |
| 2025/01/31 | 1,161 | 1,175 | 1,161 | 1,175 | 2,900 |
| 2025/01/30 | 1,166 | 1,172 | 1,162 | 1,166 | 3,100 |
| 2025/01/29 | 1,176 | 1,178 | 1,168 | 1,168 | 5,900 |
| 2025/01/28 | 1,179 | 1,179 | 1,167 | 1,176 | 800 |
| 2025/01/27 | 1,167 | 1,167 | 1,167 | 1,167 | 100 |
| 2025/01/24 | 1,165 | 1,180 | 1,165 | 1,175 | 1,400 |
| 2025/01/23 | 1,166 | 1,177 | 1,165 | 1,175 | 3,000 |
| 2025/01/22 | 1,167 | 1,176 | 1,167 | 1,170 | 800 |
| 2025/01/21 | 1,169 | 1,169 | 1,166 | 1,166 | 700 |
| 2025/01/20 | 1,172 | 1,178 | 1,172 | 1,177 | 900 |
| 2025/01/17 | 1,165 | 1,165 | 1,161 | 1,162 | 1,200 |
| 2025/01/16 | 1,185 | 1,185 | 1,172 | 1,172 | 900 |
| 2025/01/15 | 1,182 | 1,183 | 1,172 | 1,172 | 2,100 |
| 2025/01/14 | 1,179 | 1,179 | 1,160 | 1,179 | 1,800 |
| 2025/01/10 | 1,168 | 1,168 | 1,168 | 1,168 | 300 |
| 2025/01/09 | 1,171 | 1,178 | 1,168 | 1,168 | 1,400 |
| 2025/01/08 | 1,176 | 1,184 | 1,170 | 1,172 | 1,200 |
| 2025/01/07 | 1,189 | 1,194 | 1,186 | 1,186 | 1,300 |
| 2025/01/06 | 1,194 | 1,194 | 1,172 | 1,172 | 3,300 |
| 2024/12/30 | 1,117 | 1,176 | 1,117 | 1,164 | 3,500 |
| 2024/12/27 | 1,153 | 1,153 | 1,113 | 1,133 | 6,900 |
| 2024/12/26 | 1,177 | 1,178 | 1,153 | 1,153 | 9,800 |
| 2024/12/25 | 1,177 | 1,181 | 1,177 | 1,177 | 2,500 |
| 2024/12/24 | 1,188 | 1,188 | 1,177 | 1,177 | 1,600 |
| 2024/12/23 | 1,183 | 1,197 | 1,176 | 1,188 | 4,300 |
| 2024/12/20 | 1,165 | 1,195 | 1,165 | 1,188 | 8,700 |
| 2024/12/19 | 1,150 | 1,164 | 1,132 | 1,164 | 5,800 |
| 2024/12/18 | 1,155 | 1,161 | 1,124 | 1,152 | 9,500 |
| 2024/12/17 | 1,117 | 1,130 | 1,104 | 1,125 | 12,000 |
| 2024/12/16 | 1,150 | 1,172 | 1,106 | 1,117 | 22,700 |
| 2024/12/13 | 1,072 | 1,258 | 1,072 | 1,155 | 78,800 |
| 2024/12/12 | 1,059 | 1,073 | 1,059 | 1,072 | 6,400 |
| 2024/12/11 | 1,086 | 1,086 | 1,056 | 1,063 | 5,800 |
| 2024/12/10 | 1,077 | 1,095 | 1,077 | 1,089 | 4,700 |
| 2024/12/09 | 1,087 | 1,100 | 1,081 | 1,081 | 4,000 |
| 2024/12/06 | 1,110 | 1,110 | 1,085 | 1,087 | 6,700 |
| 2024/12/05 | 1,118 | 1,129 | 1,116 | 1,119 | 6,100 |
| 2024/12/04 | 1,069 | 1,084 | 1,061 | 1,084 | 20,800 |
| 2024/12/03 | 1,045 | 1,057 | 1,045 | 1,050 | 3,900 |
| 2024/12/02 | 1,040 | 1,050 | 1,037 | 1,042 | 3,300 |
| 2024/11/29 | 1,033 | 1,044 | 1,028 | 1,044 | 4,600 |
| 2024/11/28 | 1,030 | 1,054 | 1,030 | 1,045 | 3,700 |
| 2024/11/27 | 1,026 | 1,033 | 1,022 | 1,030 | 4,800 |
| 2024/11/26 | 1,030 | 1,048 | 1,028 | 1,032 | 3,600 |
| 2024/11/25 | 1,030 | 1,054 | 1,029 | 1,032 | 5,500 |
| 2024/11/22 | 1,030 | 1,050 | 1,027 | 1,035 | 3,700 |
| 2024/11/21 | 1,045 | 1,045 | 1,030 | 1,043 | 9,300 |
| 2024/11/20 | 1,058 | 1,058 | 1,034 | 1,045 | 1,800 |
| 2024/11/19 | 1,079 | 1,079 | 1,050 | 1,055 | 3,100 |
| 2024/11/18 | 1,058 | 1,061 | 1,050 | 1,060 | 5,800 |
| 2024/11/15 | 1,060 | 1,072 | 1,050 | 1,060 | 9,600 |
| 2024/11/14 | 1,058 | 1,062 | 1,049 | 1,060 | 7,400 |
| 2024/11/13 | 1,076 | 1,076 | 1,051 | 1,055 | 6,600 |
| 2024/11/12 | 1,085 | 1,086 | 1,070 | 1,077 | 4,500 |
| 2024/11/11 | 1,098 | 1,098 | 1,085 | 1,090 | 2,900 |
| 2024/11/08 | 1,099 | 1,102 | 1,090 | 1,095 | 4,800 |
| 2024/11/07 | 1,122 | 1,122 | 1,099 | 1,099 | 2,900 |
| 2024/11/06 | 1,114 | 1,124 | 1,095 | 1,124 | 7,500 |
| 2024/11/05 | 1,124 | 1,124 | 1,107 | 1,108 | 3,000 |
| 2024/11/01 | 1,134 | 1,134 | 1,111 | 1,122 | 800 |
| 2024/10/31 | 1,107 | 1,130 | 1,107 | 1,130 | 6,900 |
| 2024/10/30 | 1,110 | 1,115 | 1,107 | 1,107 | 1,900 |
| 2024/10/29 | 1,110 | 1,119 | 1,110 | 1,110 | 600 |
| 2024/10/28 | 1,092 | 1,110 | 1,092 | 1,110 | 500 |
| 2024/10/25 | 1,095 | 1,102 | 1,088 | 1,088 | 2,100 |
| 2024/10/24 | 1,100 | 1,111 | 1,097 | 1,100 | 3,800 |
| 2024/10/23 | 1,091 | 1,124 | 1,091 | 1,097 | 2,200 |
| 2024/10/22 | 1,123 | 1,123 | 1,101 | 1,101 | 1,000 |
| 2024/10/21 | 1,115 | 1,125 | 1,111 | 1,115 | 1,700 |
| 2024/10/18 | 1,117 | 1,117 | 1,082 | 1,115 | 5,400 |
| 2024/10/17 | 1,090 | 1,117 | 1,085 | 1,117 | 2,700 |
| 2024/10/16 | 1,107 | 1,109 | 1,090 | 1,090 | 6,000 |
| 2024/10/15 | 1,112 | 1,119 | 1,107 | 1,107 | 4,100 |
| 2024/10/11 | 1,117 | 1,120 | 1,108 | 1,108 | 3,400 |
| 2024/10/10 | 1,121 | 1,122 | 1,114 | 1,121 | 3,900 |
| 2024/10/09 | 1,136 | 1,136 | 1,124 | 1,125 | 2,300 |
| 2024/10/08 | 1,126 | 1,126 | 1,121 | 1,121 | 2,800 |
| 2024/10/07 | 1,143 | 1,143 | 1,123 | 1,135 | 6,700 |
| 2024/10/04 | 1,120 | 1,140 | 1,119 | 1,134 | 4,700 |
| 2024/10/03 | 1,139 | 1,144 | 1,120 | 1,125 | 2,700 |
| 2024/10/02 | 1,142 | 1,142 | 1,121 | 1,135 | 5,900 |
| 2024/10/01 | 1,128 | 1,136 | 1,127 | 1,134 | 10,000 |
| 2024/09/30 | 1,115 | 1,135 | 1,100 | 1,128 | 6,700 |
| 2024/09/27 | 1,160 | 1,160 | 1,125 | 1,145 | 10,000 |
| 2024/09/26 | 1,154 | 1,180 | 1,138 | 1,161 | 10,200 |
| 2024/09/25 | 1,134 | 1,192 | 1,100 | 1,150 | 13,500 |
| 2024/09/24 | 1,145 | 1,183 | 1,136 | 1,136 | 11,700 |
| 2024/09/20 | 1,159 | 1,159 | 1,145 | 1,145 | 9,900 |
| 2024/09/19 | 1,127 | 1,145 | 1,122 | 1,129 | 18,000 |
| 2024/09/18 | 1,209 | 1,209 | 1,118 | 1,125 | 27,700 |
| 2024/09/17 | 1,100 | 1,189 | 1,074 | 1,179 | 143,700 |
| 2024/09/13 | 1,326 | 1,383 | 1,326 | 1,331 | 19,800 |
| 2024/09/12 | 1,382 | 1,382 | 1,318 | 1,326 | 3,900 |
| 2024/09/11 | 1,332 | 1,350 | 1,296 | 1,322 | 20,000 |
| 2024/09/10 | 1,369 | 1,369 | 1,308 | 1,308 | 11,100 |
| 2024/09/09 | 1,335 | 1,345 | 1,300 | 1,342 | 7,900 |
| 2024/09/06 | 1,368 | 1,368 | 1,320 | 1,335 | 7,000 |
| 2024/09/05 | 1,367 | 1,389 | 1,330 | 1,360 | 13,400 |
| 2024/09/04 | 1,350 | 1,369 | 1,334 | 1,351 | 6,300 |
| 2024/09/03 | 1,355 | 1,400 | 1,327 | 1,380 | 14,700 |
| 2024/09/02 | 1,341 | 1,410 | 1,341 | 1,366 | 12,700 |
| 2024/08/30 | 1,331 | 1,371 | 1,331 | 1,341 | 17,800 |
| 2024/08/29 | 1,360 | 1,360 | 1,330 | 1,335 | 5,200 |
| 2024/08/28 | 1,394 | 1,400 | 1,347 | 1,360 | 12,200 |
| 2024/08/27 | 1,301 | 1,399 | 1,292 | 1,358 | 17,800 |
| 2024/08/26 | 1,271 | 1,310 | 1,256 | 1,300 | 11,800 |
| 2024/08/23 | 1,277 | 1,295 | 1,264 | 1,268 | 6,000 |
| 2024/08/22 | 1,256 | 1,277 | 1,250 | 1,265 | 10,100 |
| 2024/08/21 | 1,246 | 1,262 | 1,232 | 1,258 | 2,000 |
| 2024/08/20 | 1,241 | 1,263 | 1,233 | 1,246 | 3,500 |
| 2024/08/19 | 1,251 | 1,264 | 1,233 | 1,241 | 3,700 |