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
2024-07-194,6854,7554,6504,74541,3004,745
2024-07-184,7754,7904,6854,68526,6004,685
2024-07-174,8454,8804,8004,80526,9004,805
2024-07-164,6954,8904,6954,83059,4004,830
2024-07-124,7054,8254,6954,69538,7004,695
2024-07-114,7904,8104,6704,74037,8004,740
2024-07-104,8104,8254,7554,79037,5004,790
2024-07-094,8504,9354,7954,84562,4004,845
2024-07-084,8504,8754,8004,82041,0004,820
2024-07-054,9404,9654,8554,91044,4004,910
2024-07-044,9554,9704,8854,90555,2004,905
2024-07-035,0105,0504,9404,94046,8004,940
2024-07-024,9905,0304,9404,97545,8004,975
2024-07-014,9505,0104,9104,98553,9004,985
2024-06-285,0505,0504,9404,99578,6004,995
2024-06-275,0805,1004,9855,04038,7005,040
2024-06-265,0605,1004,9855,08062,6005,080
2024-06-254,9555,0504,9554,99551,1004,995
2024-06-244,9054,9054,7704,90045,5004,900
2024-06-215,0205,1304,8154,835107,3004,835
2024-06-204,9604,9954,8904,91045,7004,910
2024-06-194,9755,0304,8354,89057,9004,890
2024-06-184,8854,9254,8604,90534,7004,905
2024-06-174,8004,8554,7454,85547,4004,855
2024-06-144,6754,8504,6754,85087,9004,850
2024-06-134,6954,6954,6004,60522,3004,605
2024-06-124,6304,6704,6304,65525,0004,655
2024-06-114,6854,7204,6304,63031,7004,630
2024-06-104,4554,6654,4554,63549,3004,635
2024-06-074,3854,4304,3654,39520,1004,395
2024-06-064,4004,4254,3404,34020,9004,340
2024-06-054,3104,3854,2304,38540,4004,385
2024-06-044,5704,6204,4254,45041,4004,450
2024-06-034,6504,6704,5904,59039,5004,590
2024-05-314,6004,6204,5154,58534,4004,585
2024-05-304,4504,5304,4404,53034,3004,530
2024-05-294,4554,5904,4554,52049,1004,520
2024-05-284,4704,4854,4104,44535,4004,445
2024-05-274,4004,4404,3904,43527,7004,435
2024-05-244,3154,4004,3004,37518,2004,375
2024-05-234,3054,3754,2754,34536,5004,345
2024-05-224,3404,3854,3004,30535,8004,305
2024-05-214,3854,4304,3504,36047,3004,360
2024-05-204,3804,4904,3504,41585,1004,415
2024-05-174,1354,3354,1354,32064,5004,320
2024-05-164,1804,1854,0904,13535,0004,135
2024-05-154,1754,2154,1304,17544,2004,175
2024-05-144,0504,2254,0504,140102,9004,140
2024-05-133,7504,0403,7354,030113,2004,030
2024-05-103,7653,7803,7203,74521,0003,745
2024-05-093,7003,7703,6703,76528,6003,765
2024-05-083,6753,6953,6453,65026,7003,650
2024-05-073,6503,7103,6353,67516,0003,675
2024-05-023,6803,6803,6253,64021,9003,640
2024-05-013,6853,7103,6503,69022,0003,690
2024-04-303,6453,7553,6203,71537,9003,715
2024-04-263,5703,6603,5503,64523,4003,645
2024-04-253,5903,6203,5603,57027,4003,570
2024-04-243,6003,7153,6003,64049,3003,640
2024-04-233,4753,5703,4503,56538,3003,565
2024-04-223,4053,4753,4053,47525,6003,475
2024-04-193,4353,4653,3453,36541,0003,365
2024-04-183,3603,4753,3603,43524,5003,435
2024-04-173,4003,4103,3003,36028,3003,360
2024-04-163,4403,4503,3603,38037,1003,380
2024-04-153,4803,5153,4553,47539,2003,475
2024-04-123,5003,5353,4603,48533,7003,485
2024-04-113,6003,6003,5053,54022,7003,540
2024-04-103,5753,6103,5753,60513,8003,605
2024-04-093,5603,5853,5403,57516,9003,575
2024-04-083,5503,5953,5153,54552,5003,545
2024-04-053,3403,5403,3053,51573,1003,515
2024-04-043,3703,4003,3503,36529,8003,365
2024-04-033,3303,4003,3003,35041,0003,350
2024-04-023,4353,4403,3703,39029,4003,390
2024-04-013,5003,5103,4053,42526,7003,425
2024-03-293,4853,5153,4403,50019,6003,500
2024-03-283,5403,5903,4403,47033,6003,470
2024-03-273,5053,6053,5053,59036,2003,590
2024-03-263,5553,5903,4703,50561,5003,505
2024-03-253,6903,6953,6003,60554,5003,605
2024-03-223,7153,7703,7153,73552,4003,735
2024-03-213,6903,7103,6353,71062,4003,710
2024-03-193,5253,6703,5203,65554,5003,655
2024-03-183,5003,5553,4903,52539,4003,525
2024-03-153,4503,5103,4003,495135,1003,495
2024-03-143,3403,4653,3203,46049,1003,460
2024-03-133,3103,3803,3103,35035,5003,350
2024-03-123,2853,3103,2353,31023,0003,310
2024-03-113,3203,3203,2253,27038,5003,270
2024-03-083,2403,3353,2403,33042,7003,330
2024-03-073,2903,3103,2303,26539,5003,265
2024-03-063,1803,2753,1753,25046,4003,250
2024-03-053,1753,2153,1203,18530,7003,185
2024-03-043,1403,2603,1353,20047,2003,200
2024-03-013,1603,1703,1153,15029,1003,150
2024-02-293,2203,2203,1453,18041,7003,180
2024-02-283,2753,2903,2203,22031,9003,220
2024-02-273,3353,3453,2753,27529,6003,275
2024-02-263,3153,3553,3003,33054,7003,330
2024-02-223,1953,2403,1803,22544,3003,225
2024-02-213,1253,1703,0903,15025,9003,150
2024-02-203,1453,1653,1153,13538,1003,135
2024-02-193,1003,1153,0603,10028,2003,100
2024-02-163,0753,1103,0503,08534,4003,085
2024-02-153,1553,1602,9953,01554,8003,015
2024-02-143,1703,1703,1003,10552,1003,105
2024-02-133,0603,1803,0453,14567,0003,145
2024-02-093,0153,0502,9903,02544,2003,025
2024-02-083,0603,1003,0153,05564,2003,055
2024-02-073,0303,0803,0303,06021,8003,060
2024-02-063,1053,1053,0303,03033,6003,030
2024-02-053,1003,1303,0903,10541,5003,105
2024-02-023,1203,1503,0703,11039,7003,110
2024-02-013,1103,1503,0953,12044,0003,120
2024-01-313,1053,1553,0853,15553,8003,155
2024-01-303,1553,1703,0953,12596,7003,125
2024-01-293,0553,1503,0553,13057,9003,130
2024-01-263,0753,1003,0553,05567,9003,055
2024-01-253,0053,0552,9993,05563,8003,055
2024-01-242,9623,0202,9482,96680,9002,966
2024-01-232,9462,9682,9152,93046,2002,930
2024-01-222,8692,8982,8662,89648,9002,896
2024-01-192,8242,8262,7972,80041,1002,800
2024-01-182,7812,8502,7812,81941,4002,819
2024-01-172,8312,8482,7802,78070,2002,780
2024-01-162,8652,8732,8412,84333,9002,843
2024-01-152,8572,9142,8572,88341,0002,883
2024-01-122,8922,9302,8402,85750,2002,857
2024-01-112,9292,9562,9042,90442,7002,904
2024-01-102,9502,9702,9032,90361,7002,903
2024-01-092,9502,9702,9222,94952,6002,949
2024-01-052,9693,0302,9362,95084,6002,950
2024-01-042,9172,9732,8622,96982,7002,969

分割・併合履歴 : [2018-09-26]1株→0.1株 [1984-04-21]1株→1.06株