5884 (株)クラダシ 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 | 310 | 310 | 301 | 301 | 10,900 | 301 |
| 2025-04-03 | 311 | 313 | 309 | 311 | 18,300 | 311 |
| 2025-04-02 | 314 | 317 | 313 | 314 | 4,800 | 314 |
| 2025-04-01 | 316 | 316 | 313 | 314 | 4,500 | 314 |
| 2025-03-31 | 315 | 315 | 311 | 315 | 11,200 | 315 |
| 2025-03-28 | 313 | 316 | 309 | 315 | 10,100 | 315 |
| 2025-03-27 | 311 | 311 | 308 | 309 | 5,300 | 309 |
| 2025-03-26 | 310 | 312 | 308 | 309 | 9,800 | 309 |
| 2025-03-25 | 309 | 310 | 306 | 310 | 7,800 | 310 |
| 2025-03-24 | 312 | 312 | 308 | 308 | 9,800 | 308 |
| 2025-03-21 | 305 | 308 | 305 | 308 | 5,200 | 308 |
| 2025-03-19 | 305 | 309 | 302 | 308 | 5,500 | 308 |
| 2025-03-18 | 300 | 305 | 300 | 304 | 3,000 | 304 |
| 2025-03-17 | 300 | 303 | 300 | 300 | 7,600 | 300 |
| 2025-03-14 | 301 | 303 | 301 | 301 | 7,100 | 301 |
| 2025-03-13 | 298 | 301 | 298 | 301 | 12,000 | 301 |
| 2025-03-12 | 298 | 300 | 298 | 298 | 5,500 | 298 |
| 2025-03-11 | 300 | 301 | 296 | 298 | 12,900 | 298 |
| 2025-03-10 | 302 | 304 | 302 | 302 | 2,700 | 302 |
| 2025-03-07 | 301 | 303 | 300 | 301 | 5,500 | 301 |
| 2025-03-06 | 301 | 303 | 300 | 301 | 3,400 | 301 |
| 2025-03-05 | 301 | 306 | 301 | 301 | 4,100 | 301 |
| 2025-03-04 | 300 | 307 | 300 | 301 | 9,500 | 301 |
| 2025-03-03 | 302 | 309 | 301 | 301 | 10,500 | 301 |
| 2025-02-28 | 296 | 305 | 296 | 302 | 7,500 | 302 |
| 2025-02-27 | 298 | 301 | 297 | 301 | 4,900 | 301 |
| 2025-02-26 | 301 | 301 | 286 | 298 | 20,000 | 298 |
| 2025-02-25 | 300 | 300 | 293 | 297 | 8,200 | 297 |
| 2025-02-21 | 299 | 299 | 292 | 299 | 13,300 | 299 |
| 2025-02-20 | 302 | 302 | 295 | 299 | 16,300 | 299 |
| 2025-02-19 | 300 | 303 | 299 | 299 | 6,400 | 299 |
| 2025-02-18 | 298 | 303 | 298 | 301 | 5,800 | 301 |
| 2025-02-17 | 310 | 310 | 296 | 298 | 20,900 | 298 |
| 2025-02-14 | 315 | 315 | 300 | 306 | 34,200 | 306 |
| 2025-02-13 | 322 | 340 | 322 | 324 | 37,800 | 324 |
| 2025-02-12 | 318 | 322 | 315 | 322 | 15,000 | 322 |
| 2025-02-10 | 317 | 320 | 311 | 318 | 23,200 | 318 |
| 2025-02-07 | 310 | 316 | 309 | 311 | 27,400 | 311 |
| 2025-02-06 | 307 | 313 | 302 | 310 | 30,000 | 310 |
| 2025-02-05 | 303 | 305 | 302 | 302 | 3,800 | 302 |
| 2025-02-04 | 302 | 304 | 301 | 304 | 4,000 | 304 |
| 2025-02-03 | 308 | 308 | 302 | 302 | 12,500 | 302 |
| 2025-01-31 | 307 | 309 | 306 | 306 | 5,100 | 306 |
| 2025-01-30 | 306 | 310 | 305 | 305 | 14,400 | 305 |
| 2025-01-29 | 304 | 309 | 302 | 306 | 20,500 | 306 |
| 2025-01-28 | 301 | 304 | 300 | 304 | 7,200 | 304 |
| 2025-01-27 | 303 | 304 | 299 | 302 | 11,300 | 302 |
| 2025-01-24 | 300 | 304 | 299 | 301 | 9,800 | 301 |
| 2025-01-23 | 296 | 303 | 295 | 300 | 11,300 | 300 |
| 2025-01-22 | 295 | 298 | 291 | 296 | 16,400 | 296 |
| 2025-01-21 | 288 | 292 | 288 | 292 | 5,400 | 292 |
| 2025-01-20 | 291 | 293 | 288 | 291 | 13,300 | 291 |
| 2025-01-17 | 289 | 323 | 286 | 290 | 156,000 | 290 |
| 2025-01-16 | 282 | 289 | 282 | 285 | 15,400 | 285 |
| 2025-01-15 | 281 | 285 | 281 | 282 | 9,700 | 282 |
| 2025-01-14 | 286 | 289 | 281 | 281 | 26,900 | 281 |
| 2025-01-10 | 286 | 288 | 284 | 286 | 4,900 | 286 |
| 2025-01-09 | 288 | 288 | 285 | 287 | 8,100 | 287 |
| 2025-01-08 | 290 | 290 | 286 | 288 | 5,400 | 288 |
| 2025-01-07 | 287 | 292 | 284 | 290 | 16,600 | 290 |
| 2025-01-06 | 286 | 290 | 283 | 287 | 25,400 | 287 |
分割・併合履歴 ： なし