- 2025年
- 2024年
276A ククレブ・アドバイザーズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 3,040 | 3,050 | 2,878 | 2,990 | 61,100 | 2,990 |
| 2025-04-01 | 3,140 | 3,160 | 2,984 | 2,994 | 44,300 | 2,994 |
| 2025-03-31 | 3,200 | 3,255 | 3,025 | 3,080 | 71,900 | 3,080 |
| 2025-03-28 | 3,310 | 3,355 | 3,225 | 3,265 | 39,200 | 3,265 |
| 2025-03-27 | 3,375 | 3,375 | 3,200 | 3,310 | 72,200 | 3,310 |
| 2025-03-26 | 3,080 | 3,375 | 2,990 | 3,375 | 108,600 | 3,375 |
| 2025-03-25 | 3,230 | 3,255 | 3,050 | 3,080 | 65,900 | 3,080 |
| 2025-03-24 | 3,290 | 3,290 | 3,200 | 3,220 | 44,300 | 3,220 |
| 2025-03-21 | 3,275 | 3,420 | 3,235 | 3,290 | 94,700 | 3,290 |
| 2025-03-19 | 3,280 | 3,310 | 3,170 | 3,240 | 105,900 | 3,240 |
| 2025-03-18 | 2,977 | 3,260 | 2,925 | 3,245 | 133,400 | 3,245 |
| 2025-03-17 | 3,020 | 3,050 | 2,888 | 2,986 | 91,700 | 2,986 |
| 2025-03-14 | 2,775 | 2,970 | 2,691 | 2,931 | 81,900 | 2,931 |
| 2025-03-13 | 2,762 | 2,840 | 2,741 | 2,771 | 63,800 | 2,771 |
| 2025-03-12 | 2,832 | 2,939 | 2,806 | 2,818 | 79,200 | 2,818 |
| 2025-03-11 | 2,518 | 2,870 | 2,451 | 2,826 | 143,100 | 2,826 |
| 2025-03-10 | 2,968 | 2,968 | 2,550 | 2,618 | 219,900 | 2,618 |
| 2025-03-07 | 3,020 | 3,295 | 2,824 | 2,892 | 227,700 | 2,892 |
| 2025-03-06 | 3,015 | 3,185 | 2,962 | 3,065 | 78,900 | 3,065 |
| 2025-03-05 | 3,035 | 3,045 | 2,941 | 3,030 | 35,500 | 3,030 |
| 2025-03-04 | 2,942 | 3,035 | 2,939 | 3,035 | 56,900 | 3,035 |
| 2025-03-03 | 3,180 | 3,180 | 2,871 | 2,989 | 122,500 | 2,989 |
| 2025-02-28 | 3,095 | 3,130 | 2,970 | 3,050 | 102,900 | 3,050 |
| 2025-02-27 | 3,145 | 3,420 | 3,040 | 3,165 | 199,500 | 3,165 |
| 2025-02-26 | 3,020 | 3,330 | 3,020 | 3,190 | 271,100 | 3,190 |
| 2025-02-25 | 3,140 | 3,165 | 2,858 | 2,930 | 159,200 | 2,930 |
| 2025-02-21 | 2,836 | 3,200 | 2,831 | 3,125 | 170,500 | 3,125 |
| 2025-02-20 | 2,860 | 2,877 | 2,811 | 2,827 | 46,600 | 2,827 |
| 2025-02-19 | 2,822 | 2,859 | 2,795 | 2,858 | 44,900 | 2,858 |
| 2025-02-18 | 2,877 | 2,977 | 2,776 | 2,825 | 128,500 | 2,825 |
| 2025-02-17 | 2,954 | 3,125 | 2,871 | 2,878 | 174,100 | 2,878 |
| 2025-02-14 | 2,745 | 3,145 | 2,702 | 2,884 | 200,100 | 2,884 |
| 2025-02-13 | 2,878 | 2,878 | 2,695 | 2,762 | 92,200 | 2,762 |
| 2025-02-12 | 2,879 | 2,917 | 2,693 | 2,845 | 154,100 | 2,845 |
| 2025-02-10 | 2,810 | 3,050 | 2,755 | 2,878 | 167,800 | 2,878 |
| 2025-02-07 | 2,850 | 2,920 | 2,668 | 2,810 | 149,800 | 2,810 |
| 2025-02-06 | 2,690 | 2,870 | 2,660 | 2,803 | 276,000 | 2,803 |
| 2025-02-05 | 2,255 | 2,660 | 2,225 | 2,640 | 278,200 | 2,640 |
| 2025-02-04 | 2,200 | 2,270 | 2,155 | 2,221 | 88,800 | 2,221 |
| 2025-02-03 | 2,155 | 2,211 | 2,151 | 2,193 | 44,700 | 2,193 |
| 2025-01-31 | 2,180 | 2,200 | 2,071 | 2,200 | 112,300 | 2,200 |
| 2025-01-30 | 2,275 | 2,305 | 2,160 | 2,200 | 96,300 | 2,200 |
| 2025-01-29 | 2,295 | 2,430 | 2,257 | 2,305 | 153,100 | 2,305 |
| 2025-01-28 | 2,210 | 2,312 | 2,163 | 2,250 | 76,900 | 2,250 |
| 2025-01-27 | 2,301 | 2,323 | 2,197 | 2,215 | 97,900 | 2,215 |
| 2025-01-24 | 2,145 | 2,285 | 2,108 | 2,285 | 164,100 | 2,285 |
| 2025-01-23 | 2,363 | 2,400 | 2,167 | 2,195 | 429,600 | 2,195 |
| 2025-01-22 | 2,281 | 2,593 | 2,268 | 2,440 | 800,500 | 2,440 |
| 2025-01-21 | 2,377 | 2,377 | 2,244 | 2,300 | 484,600 | 2,300 |
| 2025-01-20 | 2,222 | 2,490 | 2,133 | 2,432 | 1,606,500 | 2,432 |
| 2025-01-17 | 2,036 | 2,327 | 1,920 | 2,235 | 2,909,800 | 2,235 |
| 2025-01-16 | 1,972 | 1,972 | 1,905 | 1,972 | 207,600 | 1,972 |
| 2025-01-15 | 1,572 | 1,572 | 1,572 | 1,572 | 6,100 | 1,572 |
| 2025-01-14 | 1,392 | 1,427 | 1,262 | 1,272 | 240,600 | 1,272 |
| 2025-01-10 | 1,423 | 1,435 | 1,347 | 1,375 | 196,700 | 1,375 |
| 2025-01-09 | 1,560 | 1,699 | 1,407 | 1,471 | 544,800 | 1,471 |
| 2025-01-08 | 1,323 | 1,557 | 1,321 | 1,523 | 501,000 | 1,523 |
| 2025-01-07 | 1,363 | 1,380 | 1,300 | 1,323 | 107,500 | 1,323 |
| 2025-01-06 | 1,389 | 1,468 | 1,324 | 1,380 | 251,000 | 1,380 |
分割・併合履歴 ： なし