3106 クラボウ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 5,600 | 5,600 | 5,310 | 5,430 | 113,500 | 5,430 |
| 2025-04-03 | 5,680 | 5,790 | 5,610 | 5,660 | 152,100 | 5,660 |
| 2025-04-02 | 5,970 | 6,030 | 5,910 | 5,980 | 60,300 | 5,980 |
| 2025-04-01 | 5,940 | 6,110 | 5,910 | 5,970 | 67,800 | 5,970 |
| 2025-03-31 | 5,850 | 6,010 | 5,800 | 5,960 | 77,000 | 5,960 |
| 2025-03-28 | 5,950 | 6,010 | 5,910 | 5,930 | 60,100 | 5,930 |
| 2025-03-27 | 5,910 | 5,980 | 5,870 | 5,940 | 50,700 | 5,940 |
| 2025-03-26 | 6,200 | 6,200 | 5,950 | 6,000 | 60,500 | 6,000 |
| 2025-03-25 | 6,170 | 6,170 | 6,060 | 6,100 | 38,300 | 6,100 |
| 2025-03-24 | 6,210 | 6,310 | 6,110 | 6,110 | 68,500 | 6,110 |
| 2025-03-21 | 5,950 | 6,180 | 5,950 | 6,110 | 116,300 | 6,110 |
| 2025-03-19 | 5,940 | 6,000 | 5,930 | 5,990 | 53,000 | 5,990 |
| 2025-03-18 | 5,870 | 5,990 | 5,870 | 5,950 | 74,000 | 5,950 |
| 2025-03-17 | 6,020 | 6,020 | 5,850 | 5,870 | 84,600 | 5,870 |
| 2025-03-14 | 5,990 | 6,060 | 5,970 | 6,040 | 47,500 | 6,040 |
| 2025-03-13 | 6,040 | 6,130 | 5,980 | 5,990 | 44,500 | 5,990 |
| 2025-03-12 | 6,050 | 6,130 | 6,010 | 6,040 | 43,800 | 6,040 |
| 2025-03-11 | 6,050 | 6,120 | 5,900 | 6,050 | 103,400 | 6,050 |
| 2025-03-10 | 6,450 | 6,450 | 6,140 | 6,150 | 61,900 | 6,150 |
| 2025-03-07 | 6,380 | 6,510 | 6,280 | 6,490 | 56,500 | 6,490 |
| 2025-03-06 | 6,460 | 6,590 | 6,430 | 6,450 | 47,400 | 6,450 |
| 2025-03-05 | 6,330 | 6,600 | 6,330 | 6,460 | 96,600 | 6,460 |
| 2025-03-04 | 6,270 | 6,370 | 6,140 | 6,330 | 59,000 | 6,330 |
| 2025-03-03 | 6,200 | 6,260 | 6,020 | 6,250 | 57,700 | 6,250 |
| 2025-02-28 | 5,920 | 6,170 | 5,920 | 6,170 | 62,300 | 6,170 |
| 2025-02-27 | 5,810 | 5,910 | 5,810 | 5,910 | 43,900 | 5,910 |
| 2025-02-26 | 5,750 | 5,870 | 5,690 | 5,810 | 49,500 | 5,810 |
| 2025-02-25 | 5,880 | 5,900 | 5,730 | 5,810 | 61,400 | 5,810 |
| 2025-02-21 | 5,830 | 5,970 | 5,820 | 5,940 | 42,500 | 5,940 |
| 2025-02-20 | 6,010 | 6,030 | 5,890 | 5,930 | 92,500 | 5,930 |
| 2025-02-19 | 6,040 | 6,580 | 6,010 | 6,040 | 304,200 | 6,040 |
| 2025-02-18 | 5,820 | 5,930 | 5,720 | 5,840 | 30,300 | 5,840 |
| 2025-02-17 | 5,600 | 5,920 | 5,490 | 5,820 | 66,600 | 5,820 |
| 2025-02-14 | 5,580 | 5,600 | 5,530 | 5,560 | 16,500 | 5,560 |
| 2025-02-13 | 5,530 | 5,620 | 5,490 | 5,530 | 20,100 | 5,530 |
| 2025-02-12 | 5,570 | 5,700 | 5,480 | 5,490 | 50,200 | 5,490 |
| 2025-02-10 | 5,820 | 5,960 | 5,520 | 5,540 | 132,100 | 5,540 |
| 2025-02-07 | 5,770 | 5,890 | 5,740 | 5,820 | 33,300 | 5,820 |
| 2025-02-06 | 5,660 | 5,750 | 5,650 | 5,740 | 20,200 | 5,740 |
| 2025-02-05 | 5,710 | 5,720 | 5,600 | 5,600 | 23,800 | 5,600 |
| 2025-02-04 | 5,790 | 5,840 | 5,650 | 5,650 | 29,800 | 5,650 |
| 2025-02-03 | 5,760 | 5,800 | 5,640 | 5,680 | 49,300 | 5,680 |
| 2025-01-31 | 5,770 | 5,860 | 5,730 | 5,810 | 28,400 | 5,810 |
| 2025-01-30 | 5,720 | 5,770 | 5,710 | 5,760 | 32,900 | 5,760 |
| 2025-01-29 | 5,610 | 5,730 | 5,610 | 5,730 | 33,400 | 5,730 |
| 2025-01-28 | 5,600 | 5,640 | 5,570 | 5,600 | 25,300 | 5,600 |
| 2025-01-27 | 5,640 | 5,700 | 5,580 | 5,600 | 19,500 | 5,600 |
| 2025-01-24 | 5,650 | 5,700 | 5,590 | 5,600 | 30,900 | 5,600 |
| 2025-01-23 | 5,590 | 5,650 | 5,570 | 5,600 | 26,600 | 5,600 |
| 2025-01-22 | 5,600 | 5,640 | 5,590 | 5,590 | 17,800 | 5,590 |
| 2025-01-21 | 5,570 | 5,590 | 5,500 | 5,570 | 21,700 | 5,570 |
| 2025-01-20 | 5,490 | 5,590 | 5,490 | 5,560 | 21,500 | 5,560 |
| 2025-01-17 | 5,530 | 5,530 | 5,420 | 5,450 | 17,800 | 5,450 |
| 2025-01-16 | 5,530 | 5,610 | 5,510 | 5,530 | 30,100 | 5,530 |
| 2025-01-15 | 5,500 | 5,530 | 5,460 | 5,530 | 15,500 | 5,530 |
| 2025-01-14 | 5,520 | 5,640 | 5,430 | 5,500 | 35,400 | 5,500 |
| 2025-01-10 | 5,490 | 5,520 | 5,390 | 5,420 | 26,900 | 5,420 |
| 2025-01-09 | 5,560 | 5,560 | 5,470 | 5,510 | 27,800 | 5,510 |
| 2025-01-08 | 5,650 | 5,700 | 5,580 | 5,600 | 41,400 | 5,600 |
| 2025-01-07 | 5,650 | 5,700 | 5,560 | 5,680 | 31,100 | 5,680 |
| 2025-01-06 | 5,750 | 5,770 | 5,580 | 5,580 | 40,700 | 5,580 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株