276A ククレブ・アドバイザーズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1,148 | 1,149 | 1,121 | 1,141 | 77,100 | 1,141 |
| 2024-12-25 | 1,175 | 1,175 | 1,116 | 1,148 | 103,900 | 1,148 |
| 2024-12-24 | 1,160 | 1,198 | 1,150 | 1,175 | 87,300 | 1,175 |
| 2024-12-23 | 1,132 | 1,214 | 1,114 | 1,162 | 285,600 | 1,162 |
| 2024-12-20 | 1,039 | 1,135 | 1,033 | 1,124 | 227,300 | 1,124 |
| 2024-12-19 | 1,031 | 1,040 | 1,000 | 1,032 | 135,700 | 1,032 |
| 2024-12-18 | 1,100 | 1,100 | 1,051 | 1,053 | 63,200 | 1,053 |
| 2024-12-17 | 1,050 | 1,105 | 1,036 | 1,090 | 123,400 | 1,090 |
| 2024-12-16 | 1,038 | 1,055 | 1,015 | 1,048 | 72,700 | 1,048 |
| 2024-12-13 | 1,030 | 1,064 | 1,001 | 1,033 | 122,100 | 1,033 |
| 2024-12-12 | 1,072 | 1,095 | 1,012 | 1,014 | 155,700 | 1,014 |
| 2024-12-11 | 1,043 | 1,100 | 1,017 | 1,086 | 154,200 | 1,086 |
| 2024-12-10 | 1,096 | 1,103 | 972 | 1,036 | 486,300 | 1,036 |
| 2024-12-09 | 1,133 | 1,160 | 1,091 | 1,101 | 212,600 | 1,101 |
| 2024-12-06 | 1,082 | 1,170 | 1,060 | 1,155 | 343,000 | 1,155 |
| 2024-12-05 | 1,071 | 1,156 | 1,068 | 1,112 | 328,300 | 1,112 |
| 2024-12-04 | 1,185 | 1,194 | 1,089 | 1,101 | 814,900 | 1,101 |
| 2024-12-03 | 1,349 | 1,370 | 1,160 | 1,185 | 2,262,300 | 1,185 |
| 2024-12-02 | 1,158 | 1,300 | 1,117 | 1,300 | 2,484,800 | 1,300 |
| 2024-11-29 | 1,128 | 1,229 | 1,100 | 1,138 | 2,837,100 | 1,138 |
| 2024-11-28 | 1,250 | 1,324 | 1,068 | 1,068 | 4,753,600 | 1,068 |
分割・併合履歴 ： なし