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

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
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
2023/07/04 1,751 1,781 1,734 1,753 27,000
2023/07/03 1,785 1,785 1,737 1,752 25,900
2023/06/30 1,711 1,782 1,700 1,774 39,800
2023/06/29 1,725 1,741 1,689 1,724 18,500
2023/06/28 1,744 1,744 1,650 1,715 40,900
2023/06/27 1,727 1,743 1,690 1,724 21,200
2023/06/26 1,730 1,801 1,730 1,745 151,500
2023/06/23 1,676 1,695 1,615 1,695 32,900
2023/06/22 1,698 1,698 1,647 1,647 28,600
2023/06/21 1,663 1,712 1,660 1,692 39,500
2023/06/20 1,620 1,670 1,598 1,662 52,000
2023/06/19 1,614 1,640 1,565 1,625 47,500
2023/06/16 1,570 1,644 1,510 1,633 100,500
2023/06/15 1,650 1,652 1,457 1,571 205,000
2023/06/14 1,558 1,560 1,485 1,532 75,200
2023/06/13 1,589 1,589 1,550 1,563 35,200
2023/06/12 1,510 1,583 1,504 1,583 44,800
2023/06/09 1,492 1,531 1,487 1,502 19,700
2023/06/08 1,542 1,560 1,476 1,491 29,500
2023/06/07 1,515 1,560 1,498 1,557 48,800
2023/06/06 1,510 1,522 1,500 1,515 19,700
2023/06/05 1,495 1,514 1,481 1,511 16,300
2023/06/02 1,472 1,494 1,451 1,477 12,300
2023/06/01 1,483 1,483 1,465 1,465 8,100
2023/05/31 1,497 1,497 1,465 1,490 13,300
2023/05/30 1,502 1,509 1,468 1,487 14,400
2023/05/29 1,511 1,524 1,497 1,500 18,700
2023/05/26 1,495 1,512 1,480 1,497 19,400
2023/05/25 1,493 1,508 1,479 1,492 21,300
2023/05/24 1,471 1,497 1,460 1,489 14,400
2023/05/23 1,487 1,512 1,465 1,491 47,300
2023/05/22 1,450 1,473 1,445 1,468 25,600
2023/05/19 1,436 1,461 1,436 1,450 16,400
2023/05/18 1,422 1,458 1,414 1,431 81,800
2023/05/17 1,442 1,452 1,430 1,430 5,800
2023/05/16 1,457 1,465 1,415 1,425 21,800
2023/05/15 1,430 1,469 1,402 1,463 37,900
2023/05/12 1,425 1,430 1,392 1,400 11,900
2023/05/11 1,406 1,420 1,398 1,417 17,800
2023/05/10 1,453 1,453 1,393 1,417 36,700
2023/05/09 1,479 1,505 1,458 1,460 34,600
2023/05/08 1,459 1,514 1,459 1,479 48,000
2023/05/02 1,488 1,488 1,452 1,452 32,100
2023/05/01 1,467 1,493 1,437 1,488 64,200
2023/04/28 1,435 1,460 1,430 1,457 35,900
2023/04/27 1,400 1,456 1,391 1,437 48,500
2023/04/26 1,398 1,427 1,379 1,418 44,800
2023/04/25 1,415 1,440 1,414 1,428 61,300
2023/04/24 1,408 1,420 1,391 1,415 36,200
2023/04/21 1,363 1,413 1,350 1,395 58,100
2023/04/20 1,395 1,395 1,345 1,376 45,600
2023/04/19 1,415 1,415 1,364 1,380 45,700
2023/04/18 1,395 1,415 1,384 1,415 119,200
2023/04/17 1,365 1,410 1,365 1,384 68,500
2023/04/14 1,350 1,384 1,340 1,352 104,000
2023/04/13 1,303 1,350 1,303 1,338 96,200
2023/04/12 1,321 1,327 1,295 1,302 59,300
2023/04/11 1,258 1,306 1,258 1,297 102,300
2023/04/10 1,232 1,269 1,201 1,250 54,500
2023/04/07 1,203 1,220 1,191 1,215 34,000
2023/04/06 1,174 1,174 1,141 1,174 21,800
2023/04/05 1,150 1,154 1,126 1,148 16,700
2023/04/04 1,163 1,168 1,150 1,150 17,300
2023/04/03 1,192 1,192 1,163 1,163 19,800
2023/03/31 1,170 1,185 1,165 1,176 19,300
2023/03/30 1,155 1,184 1,155 1,170 30,600
2023/03/29 1,128 1,168 1,125 1,156 26,700
2023/03/28 1,150 1,150 1,116 1,121 25,000
2023/03/27 1,150 1,150 1,123 1,134 25,600
2023/03/24 1,144 1,155 1,123 1,155 18,400
2023/03/23 1,111 1,155 1,111 1,151 26,100
2023/03/22 1,151 1,168 1,125 1,125 47,500
2023/03/20 1,217 1,217 1,120 1,145 59,400
2023/03/17 1,215 1,227 1,180 1,221 38,600
2023/03/16 1,110 1,233 1,109 1,185 160,400
2023/03/15 1,275 1,285 1,230 1,230 118,800
2023/03/14 1,260 1,268 1,230 1,245 50,000
2023/03/13 1,292 1,299 1,229 1,258 86,800
2023/03/10 1,345 1,366 1,315 1,315 43,700
2023/03/09 1,347 1,360 1,333 1,345 26,800
2023/03/08 1,370 1,370 1,347 1,359 17,700
2023/03/07 1,320 1,371 1,316 1,370 39,800
2023/03/06 1,330 1,345 1,313 1,329 45,300
2023/03/03 1,360 1,369 1,325 1,340 49,700
2023/03/02 1,355 1,391 1,323 1,356 81,700
2023/03/01 1,345 1,363 1,310 1,355 49,800
2023/02/28 1,285 1,353 1,285 1,338 48,500
2023/02/27 1,275 1,297 1,255 1,293 24,900
2023/02/24 1,292 1,321 1,270 1,275 52,700
2023/02/22 1,280 1,292 1,253 1,290 38,300
2023/02/21 1,252 1,291 1,244 1,281 48,300
2023/02/20 1,219 1,263 1,204 1,251 71,500
2023/02/17 1,196 1,201 1,165 1,190 73,700
2023/02/16 1,218 1,228 1,201 1,215 30,100
2023/02/15 1,239 1,239 1,191 1,208 40,000
2023/02/14 1,207 1,246 1,207 1,239 31,500
2023/02/13 1,205 1,212 1,187 1,207 23,600
2023/02/10 1,208 1,224 1,196 1,212 32,700
2023/02/09 1,200 1,229 1,180 1,224 62,500
2023/02/08 1,213 1,250 1,211 1,224 65,200
2023/02/07 1,246 1,269 1,222 1,238 60,800
2023/02/06 1,318 1,319 1,230 1,249 141,400
2023/02/03 1,291 1,370 1,291 1,311 85,300
2023/02/02 1,305 1,326 1,285 1,290 51,700
2023/02/01 1,315 1,348 1,281 1,281 66,800
2023/01/31 1,312 1,318 1,302 1,315 21,900
2023/01/30 1,326 1,333 1,304 1,323 37,500
2023/01/27 1,329 1,356 1,320 1,322 18,400
2023/01/26 1,358 1,369 1,317 1,320 73,400
2023/01/25 1,342 1,380 1,342 1,360 18,000
2023/01/24 1,375 1,375 1,342 1,343 34,700
2023/01/23 1,420 1,420 1,341 1,361 67,000
2023/01/20 1,398 1,418 1,365 1,412 39,900
2023/01/19 1,326 1,408 1,319 1,383 68,900
2023/01/18 1,342 1,349 1,321 1,327 44,500
2023/01/17 1,329 1,360 1,329 1,347 19,500
2023/01/16 1,317 1,363 1,302 1,327 33,500
2023/01/13 1,340 1,340 1,303 1,310 33,400
2023/01/12 1,383 1,385 1,327 1,327 71,300
2023/01/11 1,400 1,426 1,380 1,384 25,800
2023/01/10 1,390 1,436 1,378 1,401 46,200
2023/01/06 1,328 1,362 1,310 1,360 39,700
2023/01/05 1,410 1,420 1,343 1,344 44,700
2023/01/04 1,400 1,430 1,363 1,393 48,100

このページの先頭へ