3106 クラボウ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-312,4472,5172,4472,51722,7002,517
2023-03-302,4402,4572,4202,44715,2002,447
2023-03-292,4352,4942,4342,47538,6002,475
2023-03-282,4502,4502,4282,42812,5002,428
2023-03-272,4292,4312,4142,42414,1002,424
2023-03-242,4102,4122,3842,39812,8002,398
2023-03-232,3672,4002,3482,39610,8002,396
2023-03-222,4402,4532,3812,40518,2002,405
2023-03-202,4502,4502,3752,38020,1002,380
2023-03-172,4722,4722,4242,45123,9002,451
2023-03-162,4072,4552,4002,43525,5002,435
2023-03-152,4802,5012,4742,48918,5002,489
2023-03-142,4982,4982,4242,43635,2002,436
2023-03-132,5882,5882,5072,54834,2002,548
2023-03-102,6462,6852,6302,63833,8002,638
2023-03-092,6802,7162,6782,69629,9002,696
2023-03-082,6262,6932,6252,66929,8002,669
2023-03-072,6032,6452,6022,62626,3002,626
2023-03-062,6362,6462,5882,60224,1002,602
2023-03-032,5972,6462,5892,63137,7002,631
2023-03-022,5692,6182,5672,59532,2002,595
2023-03-012,5532,5862,5362,57828,0002,578
2023-02-282,6052,6062,5312,60368,9002,603
2023-02-272,5322,6062,5272,59632,9002,596
2023-02-242,4632,5372,4632,53235,0002,532
2023-02-222,4772,4812,4352,44526,6002,445
2023-02-212,4362,5132,4362,51326,1002,513
2023-02-202,4582,4652,4382,44715,8002,447
2023-02-172,4502,4682,4302,45917,5002,459
2023-02-162,4152,4852,4142,47833,7002,478
2023-02-152,3902,4232,3632,41019,2002,410
2023-02-142,3992,3992,3692,39512,3002,395
2023-02-132,4092,4092,3462,37519,5002,375
2023-02-102,2882,4112,2882,41036,1002,410
2023-02-092,3422,3422,2792,31852,2002,318
2023-02-082,1512,3732,1512,37086,7002,370
2023-02-072,1882,1942,1802,1823,8002,182
2023-02-062,1682,1832,1422,17112,2002,171
2023-02-032,1802,1862,1502,1617,0002,161
2023-02-022,2262,2362,1902,20111,2002,201
2023-02-012,2282,2452,2272,24011,6002,240
2023-01-312,2242,2352,2102,22212,9002,222
2023-01-302,2232,2252,2002,21023,3002,210
2023-01-272,2152,2342,2042,23111,2002,231
2023-01-262,2182,2182,1942,20412,0002,204
2023-01-252,1962,2112,1822,20515,6002,205
2023-01-242,1742,1972,1702,18518,3002,185
2023-01-232,1562,1592,1352,15414,6002,154
2023-01-202,0832,1292,0832,12213,2002,122
2023-01-192,0982,1162,0952,0959,7002,095
2023-01-182,0972,1302,0862,12318,2002,123
2023-01-172,0422,0882,0422,08116,3002,081
2023-01-162,0702,0842,0432,05124,5002,051
2023-01-132,0912,1122,0732,07816,1002,078
2023-01-122,1132,1132,0872,09111,9002,091
2023-01-112,1112,1232,1092,1139,5002,113
2023-01-102,0932,1092,0852,09019,7002,090
2023-01-062,0842,0982,0782,08124,0002,081
2023-01-052,1112,1132,0942,09913,1002,099
2023-01-042,1662,1662,1262,12917,7002,129

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