2998 クリアル(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,050 | 4,080 | 3,930 | 3,980 | 23,200 | 3,980 |
| 2024-04-24 | 4,155 | 4,205 | 3,990 | 4,020 | 23,700 | 4,020 |
| 2024-04-23 | 4,400 | 4,445 | 4,155 | 4,155 | 40,300 | 4,155 |
| 2024-04-22 | 3,940 | 4,275 | 3,940 | 4,200 | 39,400 | 4,200 |
| 2024-04-19 | 3,965 | 4,060 | 3,820 | 3,890 | 25,200 | 3,890 |
| 2024-04-18 | 3,800 | 4,045 | 3,760 | 4,000 | 32,000 | 4,000 |
| 2024-04-17 | 3,825 | 3,875 | 3,760 | 3,800 | 35,000 | 3,800 |
| 2024-04-16 | 3,955 | 3,975 | 3,875 | 3,925 | 39,200 | 3,925 |
| 2024-04-15 | 3,980 | 4,030 | 3,940 | 3,975 | 64,400 | 3,975 |
| 2024-04-12 | 4,265 | 4,295 | 4,080 | 4,105 | 49,300 | 4,105 |
| 2024-04-11 | 4,430 | 4,430 | 4,250 | 4,295 | 24,400 | 4,295 |
| 2024-04-10 | 4,305 | 4,500 | 4,260 | 4,455 | 34,200 | 4,455 |
| 2024-04-09 | 4,380 | 4,430 | 4,210 | 4,350 | 38,300 | 4,350 |
| 2024-04-08 | 4,295 | 4,470 | 4,270 | 4,380 | 31,300 | 4,380 |
| 2024-04-05 | 4,190 | 4,315 | 4,145 | 4,265 | 54,200 | 4,265 |
| 2024-04-04 | 4,505 | 4,505 | 4,190 | 4,260 | 77,100 | 4,260 |
| 2024-04-03 | 4,455 | 4,595 | 4,455 | 4,485 | 39,000 | 4,485 |
| 2024-04-02 | 4,705 | 4,760 | 4,475 | 4,495 | 50,800 | 4,495 |
| 2024-04-01 | 4,835 | 4,870 | 4,705 | 4,740 | 26,900 | 4,740 |
| 2024-03-29 | 4,845 | 4,940 | 4,800 | 4,835 | 18,700 | 4,835 |
| 2024-03-28 | 4,770 | 4,980 | 4,735 | 4,845 | 43,700 | 4,845 |
| 2024-03-27 | 5,250 | 5,250 | 4,910 | 4,910 | 69,500 | 4,910 |
| 2024-03-26 | 5,300 | 5,390 | 5,000 | 5,240 | 86,300 | 5,240 |
| 2024-03-25 | 5,110 | 5,410 | 4,960 | 5,290 | 98,000 | 5,290 |
| 2024-03-22 | 4,790 | 5,140 | 4,680 | 5,070 | 98,400 | 5,070 |
| 2024-03-21 | 4,640 | 4,850 | 4,580 | 4,720 | 77,800 | 4,720 |
| 2024-03-19 | 4,575 | 4,635 | 4,505 | 4,570 | 25,700 | 4,570 |
| 2024-03-18 | 4,545 | 4,750 | 4,540 | 4,620 | 27,300 | 4,620 |
| 2024-03-15 | 4,360 | 4,805 | 4,310 | 4,615 | 81,800 | 4,615 |
| 2024-03-14 | 4,450 | 4,470 | 4,345 | 4,420 | 20,100 | 4,420 |
| 2024-03-13 | 4,575 | 4,610 | 4,375 | 4,460 | 33,500 | 4,460 |
| 2024-03-12 | 4,570 | 4,670 | 4,460 | 4,505 | 31,500 | 4,505 |
| 2024-03-11 | 4,515 | 4,630 | 4,515 | 4,610 | 62,200 | 4,610 |
| 2024-03-08 | 4,750 | 4,815 | 4,650 | 4,650 | 27,200 | 4,650 |
| 2024-03-07 | 4,960 | 5,030 | 4,740 | 4,770 | 34,500 | 4,770 |
| 2024-03-06 | 4,730 | 5,030 | 4,505 | 4,890 | 72,900 | 4,890 |
| 2024-03-05 | 4,980 | 4,980 | 4,800 | 4,800 | 49,300 | 4,800 |
| 2024-03-04 | 5,060 | 5,160 | 4,865 | 4,980 | 63,200 | 4,980 |
| 2024-03-01 | 5,220 | 5,260 | 5,060 | 5,070 | 36,100 | 5,070 |
| 2024-02-29 | 5,200 | 5,350 | 5,060 | 5,240 | 42,900 | 5,240 |
| 2024-02-28 | 5,400 | 5,470 | 5,170 | 5,240 | 43,100 | 5,240 |
| 2024-02-27 | 5,470 | 5,550 | 5,230 | 5,420 | 54,300 | 5,420 |
| 2024-02-26 | 5,180 | 5,450 | 5,110 | 5,370 | 71,700 | 5,370 |
| 2024-02-22 | 5,330 | 5,380 | 5,010 | 5,120 | 73,700 | 5,120 |
| 2024-02-21 | 5,670 | 5,700 | 5,170 | 5,230 | 135,000 | 5,230 |
| 2024-02-20 | 6,260 | 6,290 | 5,720 | 5,770 | 102,000 | 5,770 |
| 2024-02-19 | 5,660 | 6,170 | 5,580 | 6,060 | 124,500 | 6,060 |
| 2024-02-16 | 5,430 | 5,630 | 5,280 | 5,590 | 93,400 | 5,590 |
| 2024-02-15 | 5,230 | 5,680 | 4,940 | 5,430 | 156,200 | 5,430 |
| 2024-02-14 | 5,130 | 5,970 | 5,070 | 5,930 | 162,400 | 5,930 |
| 2024-02-13 | 5,800 | 5,900 | 5,130 | 5,230 | 284,600 | 5,230 |
| 2024-02-09 | 6,590 | 6,600 | 6,020 | 6,130 | 101,100 | 6,130 |
| 2024-02-08 | 6,680 | 6,760 | 6,550 | 6,570 | 41,500 | 6,570 |
| 2024-02-07 | 6,800 | 6,870 | 6,630 | 6,660 | 61,700 | 6,660 |
| 2024-02-06 | 6,590 | 6,850 | 6,510 | 6,600 | 83,800 | 6,600 |
| 2024-02-05 | 6,550 | 6,740 | 6,380 | 6,740 | 115,100 | 6,740 |
| 2024-02-02 | 6,180 | 6,480 | 6,120 | 6,350 | 97,300 | 6,350 |
| 2024-02-01 | 6,050 | 6,190 | 5,970 | 6,060 | 63,600 | 6,060 |
| 2024-01-31 | 5,820 | 6,170 | 5,750 | 6,170 | 83,300 | 6,170 |
| 2024-01-30 | 5,710 | 5,880 | 5,710 | 5,810 | 31,800 | 5,810 |
| 2024-01-29 | 5,960 | 6,030 | 5,690 | 5,690 | 72,400 | 5,690 |
| 2024-01-26 | 5,820 | 5,930 | 5,690 | 5,860 | 65,500 | 5,860 |
| 2024-01-25 | 5,900 | 6,040 | 5,810 | 5,860 | 65,300 | 5,860 |
| 2024-01-24 | 5,670 | 6,020 | 5,620 | 6,000 | 144,000 | 6,000 |
| 2024-01-23 | 5,470 | 5,690 | 5,380 | 5,620 | 106,500 | 5,620 |
| 2024-01-22 | 5,280 | 5,510 | 5,260 | 5,380 | 54,900 | 5,380 |
| 2024-01-19 | 5,390 | 5,390 | 5,150 | 5,280 | 36,000 | 5,280 |
| 2024-01-18 | 5,220 | 5,430 | 5,220 | 5,290 | 30,800 | 5,290 |
| 2024-01-17 | 5,420 | 5,520 | 5,150 | 5,250 | 101,200 | 5,250 |
| 2024-01-16 | 5,270 | 5,770 | 5,250 | 5,520 | 216,400 | 5,520 |
| 2024-01-15 | 4,975 | 5,260 | 4,970 | 5,260 | 82,600 | 5,260 |
| 2024-01-12 | 4,935 | 5,050 | 4,875 | 4,950 | 29,900 | 4,950 |
| 2024-01-11 | 4,830 | 5,030 | 4,800 | 4,975 | 46,100 | 4,975 |
| 2024-01-10 | 4,815 | 4,950 | 4,785 | 4,790 | 30,000 | 4,790 |
| 2024-01-09 | 4,760 | 4,985 | 4,760 | 4,855 | 57,200 | 4,855 |
| 2024-01-05 | 5,180 | 5,190 | 4,735 | 4,765 | 110,400 | 4,765 |
| 2024-01-04 | 5,080 | 5,210 | 5,050 | 5,060 | 40,500 | 5,060 |
分割・併合履歴 ： なし
