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 |
|---|---|---|---|---|---|---|
| 2025-09-02 | 7,450 | 7,450 | 7,250 | 7,310 | 77,900 | 7,310 |
| 2025-09-01 | 7,560 | 7,610 | 7,390 | 7,420 | 67,700 | 7,420 |
| 2025-08-29 | 7,680 | 7,680 | 7,590 | 7,630 | 29,200 | 7,630 |
| 2025-08-28 | 7,640 | 7,710 | 7,560 | 7,670 | 61,700 | 7,670 |
| 2025-08-27 | 7,790 | 7,880 | 7,670 | 7,690 | 60,700 | 7,690 |
| 2025-08-26 | 7,920 | 7,970 | 7,690 | 7,690 | 403,500 | 7,690 |
| 2025-08-25 | 8,000 | 8,010 | 7,900 | 7,940 | 83,700 | 7,940 |
| 2025-08-22 | 8,140 | 8,310 | 7,950 | 7,980 | 90,900 | 7,980 |
| 2025-08-21 | 8,080 | 8,110 | 7,970 | 8,080 | 44,700 | 8,080 |
| 2025-08-20 | 8,070 | 8,180 | 8,030 | 8,080 | 59,200 | 8,080 |
| 2025-08-19 | 8,270 | 8,310 | 8,160 | 8,160 | 45,900 | 8,160 |
| 2025-08-18 | 8,340 | 8,350 | 8,180 | 8,210 | 59,500 | 8,210 |
| 2025-08-15 | 8,590 | 8,600 | 8,350 | 8,350 | 53,700 | 8,350 |
| 2025-08-14 | 8,640 | 8,730 | 8,530 | 8,590 | 70,400 | 8,590 |
| 2025-08-13 | 8,430 | 8,730 | 8,420 | 8,640 | 84,800 | 8,640 |
| 2025-08-12 | 8,520 | 8,770 | 8,350 | 8,420 | 91,900 | 8,420 |
| 2025-08-08 | 8,420 | 8,500 | 8,200 | 8,370 | 98,900 | 8,370 |
| 2025-08-07 | 8,090 | 8,580 | 7,910 | 8,430 | 169,100 | 8,430 |
| 2025-08-06 | 8,110 | 8,260 | 8,090 | 8,210 | 82,400 | 8,210 |
| 2025-08-05 | 8,090 | 8,190 | 8,060 | 8,130 | 65,800 | 8,130 |
| 2025-08-04 | 7,950 | 8,060 | 7,870 | 8,060 | 62,900 | 8,060 |
| 2025-08-01 | 8,040 | 8,160 | 8,030 | 8,100 | 41,300 | 8,100 |
| 2025-07-31 | 8,020 | 8,150 | 8,020 | 8,040 | 60,800 | 8,040 |
| 2025-07-30 | 7,860 | 7,950 | 7,830 | 7,900 | 68,600 | 7,900 |
| 2025-07-29 | 7,640 | 7,950 | 7,640 | 7,910 | 79,100 | 7,910 |
| 2025-07-28 | 7,730 | 7,800 | 7,650 | 7,660 | 53,700 | 7,660 |
| 2025-07-25 | 7,480 | 7,830 | 7,440 | 7,770 | 116,300 | 7,770 |
| 2025-07-24 | 7,260 | 7,450 | 7,250 | 7,430 | 73,600 | 7,430 |
| 2025-07-23 | 7,270 | 7,300 | 7,120 | 7,220 | 50,300 | 7,220 |
| 2025-07-22 | 7,170 | 7,290 | 7,160 | 7,230 | 39,600 | 7,230 |
| 2025-07-18 | 7,200 | 7,200 | 7,120 | 7,180 | 40,000 | 7,180 |
| 2025-07-17 | 7,220 | 7,230 | 7,170 | 7,210 | 48,500 | 7,210 |
| 2025-07-16 | 7,300 | 7,540 | 7,260 | 7,300 | 131,200 | 7,300 |
| 2025-07-15 | 7,230 | 7,330 | 7,230 | 7,300 | 91,700 | 7,300 |
| 2025-07-14 | 7,160 | 7,210 | 7,130 | 7,210 | 41,500 | 7,210 |
| 2025-07-11 | 7,200 | 7,290 | 7,170 | 7,170 | 49,900 | 7,170 |
| 2025-07-10 | 7,230 | 7,280 | 7,160 | 7,200 | 60,600 | 7,200 |
| 2025-07-09 | 7,290 | 7,320 | 7,200 | 7,280 | 41,700 | 7,280 |
| 2025-07-08 | 7,260 | 7,320 | 7,200 | 7,280 | 51,900 | 7,280 |
| 2025-07-07 | 7,310 | 7,310 | 7,180 | 7,260 | 35,200 | 7,260 |
| 2025-07-04 | 7,380 | 7,380 | 7,270 | 7,320 | 33,400 | 7,320 |
| 2025-07-03 | 7,440 | 7,510 | 7,320 | 7,350 | 37,400 | 7,350 |
| 2025-07-02 | 7,430 | 7,500 | 7,370 | 7,420 | 25,800 | 7,420 |
| 2025-07-01 | 7,450 | 7,490 | 7,370 | 7,420 | 45,400 | 7,420 |
| 2025-06-30 | 7,540 | 7,590 | 7,470 | 7,470 | 44,400 | 7,470 |
| 2025-06-27 | 7,500 | 7,540 | 7,440 | 7,510 | 44,200 | 7,510 |
| 2025-06-26 | 7,490 | 7,540 | 7,450 | 7,500 | 24,300 | 7,500 |
| 2025-06-25 | 7,440 | 7,540 | 7,400 | 7,460 | 38,500 | 7,460 |
| 2025-06-24 | 7,570 | 7,570 | 7,400 | 7,490 | 32,600 | 7,490 |
| 2025-06-23 | 7,410 | 7,480 | 7,300 | 7,430 | 44,500 | 7,430 |
| 2025-06-20 | 7,480 | 7,540 | 7,440 | 7,460 | 76,000 | 7,460 |
| 2025-06-19 | 7,500 | 7,520 | 7,430 | 7,500 | 24,000 | 7,500 |
| 2025-06-18 | 7,630 | 7,640 | 7,470 | 7,490 | 41,100 | 7,490 |
| 2025-06-17 | 7,500 | 7,690 | 7,500 | 7,650 | 64,800 | 7,650 |
| 2025-06-16 | 7,480 | 7,570 | 7,450 | 7,480 | 51,400 | 7,480 |
| 2025-06-13 | 7,550 | 7,690 | 7,320 | 7,460 | 88,800 | 7,460 |
| 2025-06-12 | 7,380 | 7,530 | 7,380 | 7,510 | 47,500 | 7,510 |
| 2025-06-11 | 7,400 | 7,490 | 7,330 | 7,400 | 50,100 | 7,400 |
| 2025-06-10 | 7,400 | 7,480 | 7,370 | 7,370 | 48,600 | 7,370 |
| 2025-06-09 | 7,550 | 7,590 | 7,440 | 7,480 | 57,500 | 7,480 |
| 2025-06-06 | 7,420 | 7,460 | 7,370 | 7,440 | 40,000 | 7,440 |
| 2025-06-05 | 7,430 | 7,570 | 7,350 | 7,420 | 87,000 | 7,420 |
| 2025-06-04 | 7,120 | 7,420 | 7,070 | 7,380 | 79,300 | 7,380 |
| 2025-06-03 | 7,170 | 7,240 | 7,060 | 7,100 | 47,500 | 7,100 |
| 2025-06-02 | 7,070 | 7,180 | 6,970 | 7,080 | 64,800 | 7,080 |
| 2025-05-30 | 6,820 | 7,140 | 6,820 | 7,120 | 103,600 | 7,120 |
| 2025-05-29 | 6,770 | 6,850 | 6,760 | 6,840 | 45,900 | 6,840 |
| 2025-05-28 | 6,660 | 6,780 | 6,660 | 6,710 | 52,200 | 6,710 |
| 2025-05-27 | 6,590 | 6,680 | 6,520 | 6,660 | 41,900 | 6,660 |
| 2025-05-26 | 6,620 | 6,700 | 6,590 | 6,590 | 44,600 | 6,590 |
| 2025-05-23 | 6,640 | 6,750 | 6,540 | 6,610 | 74,100 | 6,610 |
| 2025-05-22 | 6,380 | 6,480 | 6,280 | 6,440 | 70,500 | 6,440 |
| 2025-05-21 | 6,280 | 6,340 | 6,240 | 6,280 | 27,100 | 6,280 |
| 2025-05-20 | 6,480 | 6,500 | 6,290 | 6,300 | 46,100 | 6,300 |
| 2025-05-19 | 6,260 | 6,420 | 6,190 | 6,390 | 58,800 | 6,390 |
| 2025-05-16 | 6,340 | 6,340 | 6,210 | 6,260 | 35,600 | 6,260 |
| 2025-05-15 | 6,000 | 6,320 | 5,990 | 6,260 | 108,500 | 6,260 |
| 2025-05-14 | 6,420 | 6,480 | 5,920 | 5,980 | 165,800 | 5,980 |
| 2025-05-13 | 6,490 | 6,540 | 6,390 | 6,460 | 35,500 | 6,460 |
| 2025-05-12 | 6,340 | 6,530 | 6,340 | 6,480 | 59,700 | 6,480 |
| 2025-05-09 | 6,260 | 6,390 | 6,220 | 6,380 | 70,500 | 6,380 |
| 2025-05-08 | 6,240 | 6,240 | 6,050 | 6,090 | 27,600 | 6,090 |
| 2025-05-07 | 6,210 | 6,300 | 6,100 | 6,190 | 32,800 | 6,190 |
| 2025-05-02 | 6,170 | 6,210 | 6,040 | 6,120 | 28,900 | 6,120 |
| 2025-05-01 | 6,250 | 6,250 | 6,100 | 6,150 | 36,100 | 6,150 |
| 2025-04-30 | 6,260 | 6,360 | 6,110 | 6,250 | 52,400 | 6,250 |
| 2025-04-28 | 6,350 | 6,430 | 6,140 | 6,180 | 55,200 | 6,180 |
| 2025-04-25 | 6,300 | 6,370 | 6,250 | 6,320 | 62,700 | 6,320 |
| 2025-04-24 | 6,130 | 6,320 | 6,130 | 6,240 | 47,200 | 6,240 |
| 2025-04-23 | 6,180 | 6,180 | 6,080 | 6,120 | 48,400 | 6,120 |
| 2025-04-22 | 5,850 | 6,020 | 5,850 | 5,980 | 35,900 | 5,980 |
| 2025-04-21 | 5,900 | 5,900 | 5,820 | 5,850 | 20,100 | 5,850 |
| 2025-04-18 | 5,780 | 5,910 | 5,770 | 5,900 | 32,300 | 5,900 |
| 2025-04-17 | 5,730 | 5,810 | 5,700 | 5,760 | 27,700 | 5,760 |
| 2025-04-16 | 5,650 | 5,770 | 5,650 | 5,690 | 32,500 | 5,690 |
| 2025-04-15 | 5,780 | 5,810 | 5,680 | 5,690 | 27,800 | 5,690 |
| 2025-04-14 | 5,660 | 5,780 | 5,620 | 5,680 | 33,000 | 5,680 |
| 2025-04-11 | 5,600 | 5,620 | 5,400 | 5,570 | 62,700 | 5,570 |
| 2025-04-10 | 5,740 | 5,760 | 5,520 | 5,700 | 73,400 | 5,700 |
| 2025-04-09 | 5,280 | 5,360 | 5,180 | 5,240 | 195,900 | 5,240 |
| 2025-04-08 | 5,060 | 5,500 | 5,060 | 5,380 | 83,300 | 5,380 |
| 2025-04-07 | 4,840 | 5,150 | 4,840 | 4,985 | 109,800 | 4,985 |
| 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