2998 クリアル(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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 6,090 | 6,270 | 6,070 | 6,220 | 45,700 | 6,220 |
| 2025-05-21 | 6,470 | 6,530 | 6,050 | 6,160 | 91,400 | 6,160 |
| 2025-05-20 | 6,490 | 6,510 | 6,270 | 6,320 | 52,400 | 6,320 |
| 2025-05-19 | 6,250 | 6,510 | 5,850 | 6,410 | 122,000 | 6,410 |
| 2025-05-16 | 6,210 | 6,480 | 5,930 | 6,150 | 247,900 | 6,150 |
| 2025-05-15 | 5,310 | 5,620 | 5,230 | 5,510 | 94,600 | 5,510 |
| 2025-05-14 | 5,210 | 5,400 | 5,200 | 5,380 | 40,700 | 5,380 |
| 2025-05-13 | 5,320 | 5,320 | 5,170 | 5,250 | 38,100 | 5,250 |
| 2025-05-12 | 5,170 | 5,330 | 5,090 | 5,300 | 40,900 | 5,300 |
| 2025-05-09 | 5,000 | 5,240 | 5,000 | 5,170 | 45,100 | 5,170 |
| 2025-05-08 | 5,150 | 5,160 | 4,970 | 5,000 | 39,500 | 5,000 |
| 2025-05-07 | 5,100 | 5,190 | 5,020 | 5,120 | 29,200 | 5,120 |
| 2025-05-02 | 4,990 | 5,020 | 4,860 | 5,000 | 49,500 | 5,000 |
| 2025-05-01 | 5,020 | 5,150 | 4,945 | 5,030 | 59,200 | 5,030 |
| 2025-04-30 | 4,940 | 5,170 | 4,830 | 5,170 | 48,000 | 5,170 |
| 2025-04-28 | 4,980 | 5,050 | 4,850 | 4,900 | 67,200 | 4,900 |
| 2025-04-25 | 4,615 | 4,975 | 4,565 | 4,940 | 59,000 | 4,940 |
| 2025-04-24 | 4,735 | 4,755 | 4,590 | 4,685 | 76,500 | 4,685 |
| 2025-04-23 | 4,825 | 4,825 | 4,660 | 4,800 | 43,300 | 4,800 |
| 2025-04-22 | 4,720 | 4,830 | 4,650 | 4,760 | 43,700 | 4,760 |
| 2025-04-21 | 4,490 | 4,735 | 4,385 | 4,720 | 48,800 | 4,720 |
| 2025-04-18 | 4,405 | 4,665 | 4,400 | 4,515 | 69,600 | 4,515 |
| 2025-04-17 | 4,300 | 4,445 | 4,250 | 4,315 | 31,200 | 4,315 |
| 2025-04-16 | 4,245 | 4,275 | 4,195 | 4,265 | 25,900 | 4,265 |
| 2025-04-15 | 4,190 | 4,300 | 4,170 | 4,250 | 26,500 | 4,250 |
| 2025-04-14 | 4,150 | 4,240 | 4,130 | 4,190 | 24,900 | 4,190 |
| 2025-04-11 | 3,890 | 4,155 | 3,780 | 4,140 | 52,700 | 4,140 |
| 2025-04-10 | 4,075 | 4,075 | 3,825 | 4,015 | 44,700 | 4,015 |
| 2025-04-09 | 3,825 | 3,825 | 3,555 | 3,725 | 52,600 | 3,725 |
| 2025-04-08 | 3,575 | 3,890 | 3,550 | 3,850 | 43,100 | 3,850 |
| 2025-04-07 | 3,500 | 3,615 | 3,290 | 3,295 | 98,100 | 3,295 |
| 2025-04-04 | 4,080 | 4,110 | 3,850 | 3,990 | 72,100 | 3,990 |
| 2025-04-03 | 3,960 | 4,165 | 3,960 | 4,150 | 40,000 | 4,150 |
| 2025-04-02 | 4,265 | 4,270 | 4,080 | 4,100 | 24,200 | 4,100 |
| 2025-04-01 | 4,215 | 4,390 | 4,105 | 4,195 | 77,100 | 4,195 |
| 2025-03-31 | 3,830 | 4,235 | 3,755 | 4,145 | 84,700 | 4,145 |
| 2025-03-28 | 3,915 | 4,015 | 3,825 | 3,850 | 32,600 | 3,850 |
| 2025-03-27 | 3,955 | 4,020 | 3,900 | 3,995 | 32,600 | 3,995 |
| 2025-03-26 | 3,865 | 4,015 | 3,850 | 3,980 | 39,400 | 3,980 |
| 2025-03-25 | 4,030 | 4,095 | 3,915 | 3,935 | 33,600 | 3,935 |
| 2025-03-24 | 4,030 | 4,075 | 3,930 | 4,030 | 22,600 | 4,030 |
| 2025-03-21 | 4,250 | 4,250 | 4,090 | 4,090 | 35,700 | 4,090 |
| 2025-03-19 | 4,295 | 4,335 | 4,190 | 4,250 | 28,800 | 4,250 |
| 2025-03-18 | 4,430 | 4,430 | 4,180 | 4,265 | 53,100 | 4,265 |
| 2025-03-17 | 4,055 | 4,455 | 3,995 | 4,440 | 65,200 | 4,440 |
| 2025-03-14 | 4,100 | 4,110 | 4,000 | 4,000 | 44,600 | 4,000 |
| 2025-03-13 | 4,140 | 4,310 | 4,060 | 4,125 | 75,700 | 4,125 |
| 2025-03-12 | 4,060 | 4,065 | 3,965 | 4,000 | 46,900 | 4,000 |
| 2025-03-11 | 3,585 | 4,175 | 3,520 | 4,055 | 120,600 | 4,055 |
| 2025-03-10 | 4,000 | 4,080 | 3,600 | 3,655 | 83,000 | 3,655 |
| 2025-03-07 | 3,660 | 3,955 | 3,650 | 3,955 | 74,100 | 3,955 |
| 2025-03-06 | 3,620 | 3,695 | 3,550 | 3,660 | 30,800 | 3,660 |
| 2025-03-05 | 3,550 | 3,710 | 3,510 | 3,620 | 34,900 | 3,620 |
| 2025-03-04 | 3,400 | 3,740 | 3,325 | 3,620 | 102,300 | 3,620 |
| 2025-03-03 | 3,010 | 3,460 | 3,010 | 3,460 | 100,500 | 3,460 |
| 2025-02-28 | 2,920 | 2,990 | 2,905 | 2,960 | 30,100 | 2,960 |
| 2025-02-27 | 3,060 | 3,070 | 2,953 | 2,970 | 38,600 | 2,970 |
| 2025-02-26 | 3,030 | 3,105 | 2,980 | 3,105 | 21,900 | 3,105 |
| 2025-02-25 | 3,135 | 3,360 | 3,065 | 3,070 | 47,100 | 3,070 |
| 2025-02-21 | 3,100 | 3,345 | 3,070 | 3,175 | 48,400 | 3,175 |
| 2025-02-20 | 3,025 | 3,260 | 3,025 | 3,135 | 52,300 | 3,135 |
| 2025-02-19 | 3,160 | 3,230 | 3,000 | 3,005 | 70,600 | 3,005 |
| 2025-02-18 | 3,435 | 3,465 | 3,230 | 3,230 | 46,900 | 3,230 |
| 2025-02-17 | 2,980 | 3,485 | 2,951 | 3,365 | 151,000 | 3,365 |
| 2025-02-14 | 2,671 | 3,185 | 2,575 | 3,165 | 199,800 | 3,165 |
| 2025-02-13 | 2,702 | 2,707 | 2,667 | 2,685 | 25,100 | 2,685 |
| 2025-02-12 | 2,739 | 2,739 | 2,660 | 2,699 | 22,000 | 2,699 |
| 2025-02-10 | 2,746 | 2,762 | 2,660 | 2,715 | 17,900 | 2,715 |
| 2025-02-07 | 2,700 | 2,743 | 2,690 | 2,743 | 9,400 | 2,743 |
| 2025-02-06 | 2,708 | 2,745 | 2,700 | 2,700 | 9,400 | 2,700 |
| 2025-02-05 | 2,707 | 2,748 | 2,683 | 2,708 | 14,400 | 2,708 |
| 2025-02-04 | 2,770 | 2,785 | 2,710 | 2,710 | 2,500 | 2,710 |
| 2025-02-03 | 2,775 | 2,775 | 2,720 | 2,720 | 12,500 | 2,720 |
| 2025-01-31 | 2,775 | 2,790 | 2,752 | 2,770 | 12,300 | 2,770 |
| 2025-01-30 | 2,803 | 2,840 | 2,764 | 2,780 | 13,000 | 2,780 |
| 2025-01-29 | 2,886 | 2,900 | 2,803 | 2,803 | 18,400 | 2,803 |
| 2025-01-28 | 2,791 | 2,862 | 2,760 | 2,846 | 15,200 | 2,846 |
| 2025-01-27 | 2,817 | 2,855 | 2,780 | 2,826 | 15,700 | 2,826 |
| 2025-01-24 | 2,757 | 2,850 | 2,734 | 2,800 | 15,100 | 2,800 |
| 2025-01-23 | 2,720 | 2,820 | 2,657 | 2,731 | 16,900 | 2,731 |
| 2025-01-22 | 2,650 | 2,720 | 2,620 | 2,705 | 16,300 | 2,705 |
| 2025-01-21 | 2,705 | 2,705 | 2,636 | 2,644 | 15,400 | 2,644 |
| 2025-01-20 | 2,669 | 2,730 | 2,667 | 2,704 | 13,900 | 2,704 |
| 2025-01-17 | 2,658 | 2,668 | 2,611 | 2,619 | 16,800 | 2,619 |
| 2025-01-16 | 2,772 | 2,777 | 2,657 | 2,679 | 17,100 | 2,679 |
| 2025-01-15 | 2,769 | 2,830 | 2,766 | 2,767 | 14,000 | 2,767 |
| 2025-01-14 | 2,889 | 2,889 | 2,700 | 2,755 | 29,900 | 2,755 |
| 2025-01-10 | 2,898 | 2,965 | 2,872 | 2,898 | 16,400 | 2,898 |
| 2025-01-09 | 2,798 | 2,900 | 2,796 | 2,900 | 16,000 | 2,900 |
| 2025-01-08 | 2,800 | 2,840 | 2,767 | 2,812 | 18,000 | 2,812 |
| 2025-01-07 | 2,830 | 2,845 | 2,792 | 2,825 | 19,600 | 2,825 |
| 2025-01-06 | 3,030 | 3,035 | 2,800 | 2,815 | 58,800 | 2,815 |
分割・併合履歴 ： なし