- 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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 6,330 | 6,390 | 6,040 | 6,120 | 127,400 | 6,120 |
| 2025-07-10 | 6,210 | 6,370 | 5,970 | 6,330 | 189,700 | 6,330 |
| 2025-07-09 | 5,880 | 6,170 | 5,700 | 6,170 | 243,500 | 6,170 |
| 2025-07-08 | 5,210 | 5,740 | 5,170 | 5,740 | 195,000 | 5,740 |
| 2025-07-07 | 4,875 | 5,340 | 4,875 | 5,280 | 155,500 | 5,280 |
| 2025-07-04 | 5,010 | 5,170 | 4,850 | 4,875 | 139,400 | 4,875 |
| 2025-07-03 | 4,855 | 5,050 | 4,830 | 4,955 | 94,200 | 4,955 |
| 2025-07-02 | 5,250 | 5,310 | 4,910 | 4,910 | 157,200 | 4,910 |
| 2025-07-01 | 5,260 | 5,350 | 5,110 | 5,240 | 110,800 | 5,240 |
| 2025-06-30 | 5,540 | 5,570 | 5,150 | 5,240 | 308,900 | 5,240 |
| 2025-06-27 | 6,250 | 6,260 | 5,560 | 5,740 | 219,500 | 5,740 |
| 2025-06-26 | 5,750 | 6,430 | 5,750 | 6,160 | 364,200 | 6,160 |
| 2025-06-25 | 5,650 | 5,800 | 5,350 | 5,750 | 433,800 | 5,750 |
| 2025-06-24 | 7,120 | 7,580 | 5,580 | 5,950 | 1,412,100 | 5,950 |
| 2025-06-23 | 6,500 | 7,160 | 6,450 | 7,080 | 262,600 | 7,080 |
| 2025-06-20 | 6,520 | 6,790 | 6,480 | 6,700 | 243,500 | 6,700 |
| 2025-06-19 | 6,090 | 6,470 | 5,990 | 6,420 | 191,900 | 6,420 |
| 2025-06-18 | 6,070 | 6,290 | 5,980 | 6,060 | 169,900 | 6,060 |
| 2025-06-17 | 5,920 | 6,010 | 5,810 | 5,970 | 144,500 | 5,970 |
| 2025-06-16 | 5,800 | 5,970 | 5,700 | 5,860 | 115,400 | 5,860 |
| 2025-06-13 | 5,830 | 5,840 | 5,640 | 5,790 | 65,100 | 5,790 |
| 2025-06-12 | 5,520 | 5,850 | 5,500 | 5,730 | 99,500 | 5,730 |
| 2025-06-11 | 5,740 | 5,780 | 5,530 | 5,540 | 103,200 | 5,540 |
| 2025-06-10 | 5,640 | 5,870 | 5,510 | 5,650 | 134,600 | 5,650 |
| 2025-06-09 | 5,620 | 5,750 | 5,430 | 5,610 | 193,700 | 5,610 |
| 2025-06-06 | 5,070 | 5,420 | 5,040 | 5,420 | 150,700 | 5,420 |
| 2025-06-05 | 4,865 | 5,330 | 4,815 | 5,170 | 342,800 | 5,170 |
| 2025-06-04 | 4,470 | 4,745 | 4,470 | 4,665 | 86,200 | 4,665 |
| 2025-06-03 | 4,590 | 4,600 | 4,390 | 4,500 | 68,700 | 4,500 |
| 2025-06-02 | 4,460 | 4,600 | 4,360 | 4,585 | 62,600 | 4,585 |
| 2025-05-30 | 4,440 | 4,545 | 4,380 | 4,390 | 56,400 | 4,390 |
| 2025-05-29 | 4,435 | 4,640 | 4,340 | 4,425 | 110,600 | 4,425 |
| 2025-05-28 | 4,525 | 4,575 | 4,350 | 4,395 | 152,800 | 4,395 |
| 2025-05-27 | 4,175 | 4,320 | 4,145 | 4,185 | 44,400 | 4,185 |
| 2025-05-26 | 4,300 | 4,360 | 4,130 | 4,170 | 82,700 | 4,170 |
| 2025-05-23 | 4,350 | 4,400 | 4,020 | 4,240 | 135,200 | 4,240 |
| 2025-05-22 | 4,365 | 4,480 | 4,265 | 4,420 | 65,500 | 4,420 |
| 2025-05-21 | 4,360 | 4,470 | 4,265 | 4,265 | 69,100 | 4,265 |
| 2025-05-20 | 4,350 | 4,500 | 4,190 | 4,375 | 111,700 | 4,375 |
| 2025-05-19 | 4,230 | 4,290 | 4,100 | 4,155 | 54,800 | 4,155 |
| 2025-05-16 | 4,340 | 4,385 | 4,220 | 4,245 | 60,700 | 4,245 |
| 2025-05-15 | 4,330 | 4,400 | 4,230 | 4,305 | 61,000 | 4,305 |
| 2025-05-14 | 3,900 | 4,450 | 3,860 | 4,365 | 217,500 | 4,365 |
| 2025-05-13 | 3,735 | 3,810 | 3,665 | 3,810 | 42,200 | 3,810 |
| 2025-05-12 | 3,705 | 3,810 | 3,680 | 3,720 | 55,200 | 3,720 |
| 2025-05-09 | 3,670 | 3,730 | 3,635 | 3,690 | 44,000 | 3,690 |
| 2025-05-08 | 3,830 | 3,880 | 3,680 | 3,705 | 60,600 | 3,705 |
| 2025-05-07 | 3,500 | 3,830 | 3,460 | 3,815 | 94,000 | 3,815 |
| 2025-05-02 | 3,500 | 3,560 | 3,435 | 3,500 | 50,000 | 3,500 |
| 2025-05-01 | 3,570 | 3,680 | 3,430 | 3,505 | 83,800 | 3,505 |
| 2025-04-30 | 3,710 | 3,710 | 3,530 | 3,570 | 42,400 | 3,570 |
| 2025-04-28 | 3,570 | 3,635 | 3,525 | 3,600 | 39,400 | 3,600 |
| 2025-04-25 | 3,665 | 3,780 | 3,600 | 3,600 | 55,000 | 3,600 |
| 2025-04-24 | 3,805 | 3,805 | 3,550 | 3,625 | 101,700 | 3,625 |
| 2025-04-23 | 3,875 | 3,940 | 3,700 | 3,780 | 115,500 | 3,780 |
| 2025-04-22 | 3,860 | 3,960 | 3,765 | 3,805 | 76,900 | 3,805 |
| 2025-04-21 | 3,790 | 3,915 | 3,665 | 3,860 | 85,000 | 3,860 |
| 2025-04-18 | 3,855 | 3,955 | 3,705 | 3,750 | 115,000 | 3,750 |
| 2025-04-17 | 3,455 | 3,875 | 3,455 | 3,825 | 181,700 | 3,825 |
| 2025-04-16 | 3,665 | 3,710 | 3,425 | 3,490 | 94,300 | 3,490 |
| 2025-04-15 | 3,340 | 3,830 | 3,300 | 3,650 | 292,500 | 3,650 |
| 2025-04-14 | 3,600 | 3,600 | 3,460 | 3,480 | 140,500 | 3,480 |
| 2025-04-11 | 3,505 | 3,620 | 3,450 | 3,620 | 60,500 | 3,620 |
| 2025-04-10 | 3,645 | 3,645 | 3,410 | 3,510 | 91,800 | 3,510 |
| 2025-04-09 | 3,400 | 3,670 | 3,275 | 3,365 | 90,200 | 3,365 |
| 2025-04-08 | 3,165 | 3,425 | 3,105 | 3,415 | 165,200 | 3,415 |
| 2025-04-07 | 2,745 | 3,255 | 2,745 | 2,924 | 143,100 | 2,924 |
| 2025-04-04 | 2,950 | 3,070 | 2,800 | 3,065 | 118,800 | 3,065 |
| 2025-04-03 | 2,840 | 3,030 | 2,832 | 2,987 | 55,700 | 2,987 |
| 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