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
2026/05/20 2,073 2,073 2,040 2,059 2,500
2026/05/19 2,021 2,038 2,000 2,038 8,700
2026/05/18 2,059 2,059 2,015 2,015 5,500
2026/05/15 2,055 2,056 2,033 2,033 2,000
2026/05/14 2,046 2,047 2,033 2,035 2,600
2026/05/13 2,050 2,056 2,040 2,040 3,300
2026/05/12 2,087 2,110 2,050 2,050 12,000
2026/05/11 2,050 2,085 2,037 2,084 20,300
2026/05/08 2,039 2,050 2,000 2,033 6,100
2026/05/07 2,053 2,054 1,980 2,012 12,600
2026/05/01 1,981 1,981 1,956 1,963 2,900
2026/04/30 1,985 1,985 1,950 1,970 6,700
2026/04/28 1,986 1,994 1,972 1,983 5,100
2026/04/27 1,994 1,998 1,979 1,985 2,900
2026/04/24 1,963 2,008 1,963 1,971 3,300
2026/04/23 1,970 1,989 1,954 1,963 6,100
2026/04/22 1,997 1,999 1,961 1,976 15,800
2026/04/21 2,030 2,030 2,003 2,003 3,900
2026/04/20 2,013 2,027 2,002 2,022 2,700
2026/04/17 1,999 2,014 1,999 2,014 700
2026/04/16 2,007 2,009 2,000 2,008 1,600
2026/04/15 1,995 2,018 1,995 2,018 3,700
2026/04/14 2,000 2,011 1,996 2,005 4,200
2026/04/13 2,010 2,020 1,987 2,000 11,000
2026/04/10 2,020 2,030 1,993 2,010 12,000
2026/04/09 2,037 2,040 2,010 2,025 7,400
2026/04/08 2,045 2,062 2,037 2,037 7,400
2026/04/07 1,992 2,023 1,992 2,023 6,700
2026/04/06 2,004 2,015 1,991 1,991 5,200
2026/04/03 1,981 2,005 1,965 1,991 9,100
2026/03/27 2,000 2,015 1,975 2,004 11,900
2026/03/26 1,995 2,022 1,976 2,022 11,100
2026/03/25 1,975 2,035 1,975 1,998 14,600
2026/03/24 2,013 2,024 1,968 1,975 13,000
2026/03/23 1,965 1,988 1,940 1,983 19,100
2026/03/19 2,025 2,031 1,989 2,015 18,100
2026/03/18 2,016 2,080 1,994 2,075 26,000
2026/03/17 2,099 2,099 1,990 2,012 65,100
2026/03/16 2,123 2,150 2,055 2,128 49,100
2026/03/13 2,052 2,084 2,051 2,073 7,200
2026/03/12 2,089 2,089 2,066 2,072 2,500
2026/03/11 2,075 2,089 2,071 2,089 5,400
2026/03/10 2,055 2,096 2,055 2,075 5,800
2026/03/09 2,090 2,090 2,000 2,035 8,200
2026/03/06 2,070 2,112 2,064 2,099 3,600
2026/03/05 2,026 2,105 2,026 2,083 4,600
2026/03/04 2,042 2,042 1,989 2,002 10,700
2026/03/03 2,093 2,093 2,039 2,062 11,200
2026/03/02 2,113 2,222 2,093 2,093 17,700
2026/02/27 2,100 2,150 2,100 2,150 2,700
2026/02/26 2,075 2,120 2,075 2,099 6,500
2026/02/25 2,018 2,065 1,977 2,060 14,000
2026/02/24 2,030 2,030 1,973 1,988 17,000
2026/02/20 2,072 2,072 2,038 2,038 3,800
2026/02/19 2,079 2,099 2,058 2,069 11,700
2026/02/18 2,070 2,154 2,070 2,129 4,800
2026/02/17 2,071 2,104 2,050 2,104 9,900
2026/02/16 2,090 2,199 2,028 2,087 20,100
2026/02/13 2,100 2,151 2,070 2,073 3,300
2026/02/12 2,058 2,178 2,058 2,100 8,300
2026/02/10 2,017 2,085 2,013 2,058 9,700
2026/02/09 2,061 2,300 1,940 1,995 107,000
2026/02/06 2,066 2,093 2,045 2,059 2,400
2026/02/05 2,079 2,108 2,079 2,080 1,800
2026/02/04 2,033 2,073 2,031 2,073 2,400
2026/02/03 2,067 2,100 2,026 2,030 14,000
2026/02/02 2,089 2,140 2,040 2,067 15,400
2026/01/30 2,065 2,127 2,065 2,099 3,800
2026/01/29 2,076 2,099 2,050 2,096 5,500
2026/01/28 2,165 2,165 2,000 2,040 25,700
2026/01/27 2,225 2,280 2,160 2,174 12,400
2026/01/26 2,244 2,275 2,230 2,249 4,100
2026/01/23 2,275 2,275 2,254 2,275 3,400
2026/01/22 2,242 2,277 2,242 2,262 900
2026/01/21 2,237 2,278 2,230 2,239 2,500
2026/01/20 2,299 2,299 2,220 2,242 4,900
2026/01/19 2,334 2,348 2,296 2,299 3,400
2026/01/16 2,257 2,349 2,257 2,349 3,200
2026/01/15 2,231 2,287 2,231 2,279 2,100
2026/01/14 2,253 2,256 2,221 2,232 3,600
2026/01/13 2,254 2,291 2,220 2,291 6,500
2026/01/09 2,250 2,269 2,250 2,260 2,100
2026/01/08 2,212 2,301 2,212 2,248 9,300
2026/01/07 2,285 2,285 2,223 2,223 4,700
2026/01/06 2,332 2,336 2,270 2,290 7,900
2026/01/05 2,328 2,339 2,315 2,329 3,900

このページの先頭へ