3106 クラボウ 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,570 | 3,660 | 3,550 | 3,645 | 23,400 | 3,645 |
| 2024-04-25 | 3,590 | 3,620 | 3,560 | 3,570 | 27,400 | 3,570 |
| 2024-04-24 | 3,600 | 3,715 | 3,600 | 3,640 | 49,300 | 3,640 |
| 2024-04-23 | 3,475 | 3,570 | 3,450 | 3,565 | 38,300 | 3,565 |
| 2024-04-22 | 3,405 | 3,475 | 3,405 | 3,475 | 25,600 | 3,475 |
| 2024-04-19 | 3,435 | 3,465 | 3,345 | 3,365 | 41,000 | 3,365 |
| 2024-04-18 | 3,360 | 3,475 | 3,360 | 3,435 | 24,500 | 3,435 |
| 2024-04-17 | 3,400 | 3,410 | 3,300 | 3,360 | 28,300 | 3,360 |
| 2024-04-16 | 3,440 | 3,450 | 3,360 | 3,380 | 37,100 | 3,380 |
| 2024-04-15 | 3,480 | 3,515 | 3,455 | 3,475 | 39,200 | 3,475 |
| 2024-04-12 | 3,500 | 3,535 | 3,460 | 3,485 | 33,700 | 3,485 |
| 2024-04-11 | 3,600 | 3,600 | 3,505 | 3,540 | 22,700 | 3,540 |
| 2024-04-10 | 3,575 | 3,610 | 3,575 | 3,605 | 13,800 | 3,605 |
| 2024-04-09 | 3,560 | 3,585 | 3,540 | 3,575 | 16,900 | 3,575 |
| 2024-04-08 | 3,550 | 3,595 | 3,515 | 3,545 | 52,500 | 3,545 |
| 2024-04-05 | 3,340 | 3,540 | 3,305 | 3,515 | 73,100 | 3,515 |
| 2024-04-04 | 3,370 | 3,400 | 3,350 | 3,365 | 29,800 | 3,365 |
| 2024-04-03 | 3,330 | 3,400 | 3,300 | 3,350 | 41,000 | 3,350 |
| 2024-04-02 | 3,435 | 3,440 | 3,370 | 3,390 | 29,400 | 3,390 |
| 2024-04-01 | 3,500 | 3,510 | 3,405 | 3,425 | 26,700 | 3,425 |
| 2024-03-29 | 3,485 | 3,515 | 3,440 | 3,500 | 19,600 | 3,500 |
| 2024-03-28 | 3,540 | 3,590 | 3,440 | 3,470 | 33,600 | 3,470 |
| 2024-03-27 | 3,505 | 3,605 | 3,505 | 3,590 | 36,200 | 3,590 |
| 2024-03-26 | 3,555 | 3,590 | 3,470 | 3,505 | 61,500 | 3,505 |
| 2024-03-25 | 3,690 | 3,695 | 3,600 | 3,605 | 54,500 | 3,605 |
| 2024-03-22 | 3,715 | 3,770 | 3,715 | 3,735 | 52,400 | 3,735 |
| 2024-03-21 | 3,690 | 3,710 | 3,635 | 3,710 | 62,400 | 3,710 |
| 2024-03-19 | 3,525 | 3,670 | 3,520 | 3,655 | 54,500 | 3,655 |
| 2024-03-18 | 3,500 | 3,555 | 3,490 | 3,525 | 39,400 | 3,525 |
| 2024-03-15 | 3,450 | 3,510 | 3,400 | 3,495 | 135,100 | 3,495 |
| 2024-03-14 | 3,340 | 3,465 | 3,320 | 3,460 | 49,100 | 3,460 |
| 2024-03-13 | 3,310 | 3,380 | 3,310 | 3,350 | 35,500 | 3,350 |
| 2024-03-12 | 3,285 | 3,310 | 3,235 | 3,310 | 23,000 | 3,310 |
| 2024-03-11 | 3,320 | 3,320 | 3,225 | 3,270 | 38,500 | 3,270 |
| 2024-03-08 | 3,240 | 3,335 | 3,240 | 3,330 | 42,700 | 3,330 |
| 2024-03-07 | 3,290 | 3,310 | 3,230 | 3,265 | 39,500 | 3,265 |
| 2024-03-06 | 3,180 | 3,275 | 3,175 | 3,250 | 46,400 | 3,250 |
| 2024-03-05 | 3,175 | 3,215 | 3,120 | 3,185 | 30,700 | 3,185 |
| 2024-03-04 | 3,140 | 3,260 | 3,135 | 3,200 | 47,200 | 3,200 |
| 2024-03-01 | 3,160 | 3,170 | 3,115 | 3,150 | 29,100 | 3,150 |
| 2024-02-29 | 3,220 | 3,220 | 3,145 | 3,180 | 41,700 | 3,180 |
| 2024-02-28 | 3,275 | 3,290 | 3,220 | 3,220 | 31,900 | 3,220 |
| 2024-02-27 | 3,335 | 3,345 | 3,275 | 3,275 | 29,600 | 3,275 |
| 2024-02-26 | 3,315 | 3,355 | 3,300 | 3,330 | 54,700 | 3,330 |
| 2024-02-22 | 3,195 | 3,240 | 3,180 | 3,225 | 44,300 | 3,225 |
| 2024-02-21 | 3,125 | 3,170 | 3,090 | 3,150 | 25,900 | 3,150 |
| 2024-02-20 | 3,145 | 3,165 | 3,115 | 3,135 | 38,100 | 3,135 |
| 2024-02-19 | 3,100 | 3,115 | 3,060 | 3,100 | 28,200 | 3,100 |
| 2024-02-16 | 3,075 | 3,110 | 3,050 | 3,085 | 34,400 | 3,085 |
| 2024-02-15 | 3,155 | 3,160 | 2,995 | 3,015 | 54,800 | 3,015 |
| 2024-02-14 | 3,170 | 3,170 | 3,100 | 3,105 | 52,100 | 3,105 |
| 2024-02-13 | 3,060 | 3,180 | 3,045 | 3,145 | 67,000 | 3,145 |
| 2024-02-09 | 3,015 | 3,050 | 2,990 | 3,025 | 44,200 | 3,025 |
| 2024-02-08 | 3,060 | 3,100 | 3,015 | 3,055 | 64,200 | 3,055 |
| 2024-02-07 | 3,030 | 3,080 | 3,030 | 3,060 | 21,800 | 3,060 |
| 2024-02-06 | 3,105 | 3,105 | 3,030 | 3,030 | 33,600 | 3,030 |
| 2024-02-05 | 3,100 | 3,130 | 3,090 | 3,105 | 41,500 | 3,105 |
| 2024-02-02 | 3,120 | 3,150 | 3,070 | 3,110 | 39,700 | 3,110 |
| 2024-02-01 | 3,110 | 3,150 | 3,095 | 3,120 | 44,000 | 3,120 |
| 2024-01-31 | 3,105 | 3,155 | 3,085 | 3,155 | 53,800 | 3,155 |
| 2024-01-30 | 3,155 | 3,170 | 3,095 | 3,125 | 96,700 | 3,125 |
| 2024-01-29 | 3,055 | 3,150 | 3,055 | 3,130 | 57,900 | 3,130 |
| 2024-01-26 | 3,075 | 3,100 | 3,055 | 3,055 | 67,900 | 3,055 |
| 2024-01-25 | 3,005 | 3,055 | 2,999 | 3,055 | 63,800 | 3,055 |
| 2024-01-24 | 2,962 | 3,020 | 2,948 | 2,966 | 80,900 | 2,966 |
| 2024-01-23 | 2,946 | 2,968 | 2,915 | 2,930 | 46,200 | 2,930 |
| 2024-01-22 | 2,869 | 2,898 | 2,866 | 2,896 | 48,900 | 2,896 |
| 2024-01-19 | 2,824 | 2,826 | 2,797 | 2,800 | 41,100 | 2,800 |
| 2024-01-18 | 2,781 | 2,850 | 2,781 | 2,819 | 41,400 | 2,819 |
| 2024-01-17 | 2,831 | 2,848 | 2,780 | 2,780 | 70,200 | 2,780 |
| 2024-01-16 | 2,865 | 2,873 | 2,841 | 2,843 | 33,900 | 2,843 |
| 2024-01-15 | 2,857 | 2,914 | 2,857 | 2,883 | 41,000 | 2,883 |
| 2024-01-12 | 2,892 | 2,930 | 2,840 | 2,857 | 50,200 | 2,857 |
| 2024-01-11 | 2,929 | 2,956 | 2,904 | 2,904 | 42,700 | 2,904 |
| 2024-01-10 | 2,950 | 2,970 | 2,903 | 2,903 | 61,700 | 2,903 |
| 2024-01-09 | 2,950 | 2,970 | 2,922 | 2,949 | 52,600 | 2,949 |
| 2024-01-05 | 2,969 | 3,030 | 2,936 | 2,950 | 84,600 | 2,950 |
| 2024-01-04 | 2,917 | 2,973 | 2,862 | 2,969 | 82,700 | 2,969 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株
