- 2024年
- 2023年
5884 (株)クラダシ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 303 | 305 | 302 | 305 | 4,600 | 305 |
| 2024-11-20 | 308 | 308 | 301 | 304 | 7,900 | 304 |
| 2024-11-19 | 305 | 309 | 301 | 304 | 6,800 | 304 |
| 2024-11-18 | 306 | 306 | 300 | 302 | 8,300 | 302 |
| 2024-11-15 | 300 | 309 | 296 | 301 | 66,100 | 301 |
| 2024-11-14 | 316 | 318 | 314 | 316 | 17,800 | 316 |
| 2024-11-13 | 316 | 320 | 314 | 320 | 13,000 | 320 |
| 2024-11-12 | 318 | 322 | 312 | 313 | 18,700 | 313 |
| 2024-11-11 | 320 | 320 | 318 | 320 | 23,500 | 320 |
| 2024-11-08 | 319 | 323 | 315 | 318 | 13,800 | 318 |
| 2024-11-07 | 318 | 320 | 315 | 319 | 20,000 | 319 |
| 2024-11-06 | 315 | 319 | 312 | 315 | 8,700 | 315 |
| 2024-11-05 | 308 | 314 | 307 | 314 | 8,100 | 314 |
| 2024-11-01 | 314 | 314 | 307 | 308 | 4,400 | 308 |
| 2024-10-31 | 307 | 311 | 305 | 310 | 4,800 | 310 |
| 2024-10-30 | 306 | 308 | 305 | 307 | 4,200 | 307 |
| 2024-10-29 | 302 | 307 | 302 | 306 | 8,000 | 306 |
| 2024-10-28 | 298 | 304 | 295 | 302 | 12,300 | 302 |
| 2024-10-25 | 302 | 302 | 299 | 300 | 9,100 | 300 |
| 2024-10-24 | 300 | 302 | 296 | 301 | 7,900 | 301 |
| 2024-10-23 | 303 | 305 | 295 | 302 | 38,200 | 302 |
| 2024-10-22 | 313 | 314 | 304 | 305 | 18,200 | 305 |
| 2024-10-21 | 318 | 318 | 311 | 315 | 11,800 | 315 |
| 2024-10-18 | 318 | 319 | 317 | 318 | 16,900 | 318 |
| 2024-10-17 | 316 | 323 | 315 | 317 | 24,900 | 317 |
| 2024-10-16 | 315 | 316 | 310 | 315 | 11,500 | 315 |
| 2024-10-15 | 318 | 318 | 314 | 316 | 6,500 | 316 |
| 2024-10-11 | 318 | 318 | 311 | 315 | 7,400 | 315 |
| 2024-10-10 | 318 | 318 | 314 | 316 | 5,800 | 316 |
| 2024-10-09 | 315 | 316 | 314 | 316 | 3,000 | 316 |
| 2024-10-08 | 313 | 314 | 312 | 312 | 2,000 | 312 |
| 2024-10-07 | 317 | 319 | 312 | 313 | 7,100 | 313 |
| 2024-10-04 | 318 | 318 | 311 | 312 | 7,700 | 312 |
| 2024-10-03 | 319 | 319 | 312 | 315 | 6,500 | 315 |
| 2024-10-02 | 316 | 316 | 311 | 314 | 5,600 | 314 |
| 2024-10-01 | 319 | 319 | 313 | 316 | 5,600 | 316 |
| 2024-09-30 | 315 | 323 | 313 | 314 | 17,400 | 314 |
| 2024-09-27 | 320 | 321 | 306 | 309 | 20,800 | 309 |
| 2024-09-26 | 321 | 321 | 316 | 319 | 4,300 | 319 |
| 2024-09-25 | 318 | 321 | 316 | 317 | 5,900 | 317 |
| 2024-09-24 | 331 | 331 | 318 | 318 | 12,900 | 318 |
| 2024-09-20 | 324 | 330 | 318 | 327 | 15,200 | 327 |
| 2024-09-19 | 325 | 329 | 316 | 316 | 18,800 | 316 |
| 2024-09-18 | 330 | 330 | 321 | 323 | 15,600 | 323 |
| 2024-09-17 | 319 | 329 | 319 | 327 | 20,400 | 327 |
| 2024-09-13 | 318 | 318 | 310 | 317 | 12,500 | 317 |
| 2024-09-12 | 308 | 318 | 308 | 313 | 6,400 | 313 |
| 2024-09-11 | 321 | 321 | 300 | 307 | 24,200 | 307 |
| 2024-09-10 | 322 | 322 | 316 | 321 | 14,200 | 321 |
| 2024-09-09 | 331 | 331 | 315 | 322 | 16,900 | 322 |
| 2024-09-06 | 332 | 332 | 317 | 331 | 17,400 | 331 |
| 2024-09-05 | 320 | 333 | 320 | 330 | 22,300 | 330 |
| 2024-09-04 | 324 | 330 | 314 | 320 | 42,100 | 320 |
| 2024-09-03 | 340 | 340 | 321 | 324 | 50,200 | 324 |
| 2024-09-02 | 315 | 331 | 312 | 331 | 41,300 | 331 |
| 2024-08-30 | 316 | 346 | 304 | 324 | 183,300 | 324 |
| 2024-08-29 | 305 | 308 | 303 | 308 | 7,800 | 308 |
| 2024-08-28 | 309 | 309 | 302 | 306 | 6,900 | 306 |
| 2024-08-27 | 306 | 308 | 303 | 304 | 15,400 | 304 |
| 2024-08-26 | 311 | 311 | 304 | 309 | 13,700 | 309 |
| 2024-08-23 | 305 | 314 | 301 | 303 | 30,600 | 303 |
| 2024-08-22 | 303 | 309 | 302 | 305 | 12,000 | 305 |
| 2024-08-21 | 300 | 304 | 300 | 301 | 5,600 | 301 |
| 2024-08-20 | 303 | 306 | 303 | 303 | 8,200 | 303 |
| 2024-08-19 | 308 | 308 | 301 | 301 | 7,100 | 301 |
| 2024-08-16 | 312 | 316 | 306 | 307 | 16,400 | 307 |
| 2024-08-15 | 309 | 310 | 303 | 308 | 19,600 | 308 |
| 2024-08-14 | 311 | 313 | 305 | 309 | 23,600 | 309 |
| 2024-08-13 | 304 | 308 | 300 | 308 | 22,700 | 308 |
| 2024-08-09 | 301 | 301 | 274 | 291 | 79,400 | 291 |
| 2024-08-08 | 285 | 305 | 278 | 305 | 68,500 | 305 |
| 2024-08-07 | 280 | 282 | 270 | 278 | 66,900 | 278 |
| 2024-08-06 | 245 | 284 | 243 | 273 | 242,900 | 273 |
| 2024-08-05 | 272 | 275 | 200 | 205 | 157,400 | 205 |
| 2024-08-02 | 290 | 297 | 274 | 275 | 94,600 | 275 |
| 2024-08-01 | 302 | 302 | 285 | 296 | 56,500 | 296 |
| 2024-07-31 | 302 | 305 | 302 | 303 | 8,900 | 303 |
| 2024-07-30 | 304 | 308 | 302 | 308 | 20,200 | 308 |
| 2024-07-29 | 308 | 311 | 304 | 304 | 26,700 | 304 |
| 2024-07-26 | 312 | 312 | 308 | 308 | 15,400 | 308 |
| 2024-07-25 | 312 | 313 | 308 | 308 | 23,600 | 308 |
| 2024-07-24 | 311 | 314 | 309 | 310 | 21,200 | 310 |
| 2024-07-23 | 317 | 320 | 311 | 311 | 25,500 | 311 |
| 2024-07-22 | 322 | 323 | 317 | 317 | 25,500 | 317 |
| 2024-07-19 | 335 | 335 | 324 | 325 | 15,600 | 325 |
| 2024-07-18 | 332 | 334 | 325 | 334 | 20,000 | 334 |
| 2024-07-17 | 337 | 339 | 324 | 325 | 33,800 | 325 |
| 2024-07-16 | 324 | 336 | 321 | 331 | 53,400 | 331 |
| 2024-07-12 | 318 | 325 | 314 | 321 | 26,200 | 321 |
| 2024-07-11 | 311 | 317 | 307 | 317 | 31,100 | 317 |
| 2024-07-10 | 317 | 317 | 307 | 310 | 60,400 | 310 |
| 2024-07-09 | 321 | 321 | 314 | 315 | 15,000 | 315 |
| 2024-07-08 | 320 | 320 | 315 | 319 | 25,800 | 319 |
| 2024-07-05 | 320 | 328 | 316 | 317 | 48,600 | 317 |
| 2024-07-04 | 324 | 330 | 321 | 321 | 31,200 | 321 |
| 2024-07-03 | 315 | 331 | 310 | 324 | 84,500 | 324 |
| 2024-07-02 | 318 | 355 | 303 | 311 | 418,700 | 311 |
| 2024-07-01 | 340 | 340 | 312 | 319 | 106,300 | 319 |
| 2024-06-28 | 339 | 347 | 330 | 336 | 165,900 | 336 |
| 2024-06-27 | 321 | 335 | 318 | 318 | 120,400 | 318 |
| 2024-06-26 | 348 | 349 | 335 | 337 | 172,800 | 337 |
| 2024-06-25 | 340 | 350 | 338 | 348 | 117,600 | 348 |
| 2024-06-24 | 333 | 340 | 325 | 338 | 152,100 | 338 |
| 2024-06-21 | 330 | 334 | 324 | 325 | 70,100 | 325 |
| 2024-06-20 | 335 | 337 | 323 | 325 | 103,100 | 325 |
| 2024-06-19 | 346 | 346 | 330 | 335 | 67,500 | 335 |
| 2024-06-18 | 337 | 346 | 331 | 342 | 157,500 | 342 |
| 2024-06-17 | 321 | 333 | 321 | 333 | 122,400 | 333 |
| 2024-06-14 | 331 | 331 | 312 | 321 | 244,100 | 321 |
| 2024-06-13 | 369 | 369 | 333 | 335 | 442,600 | 335 |
| 2024-06-12 | 371 | 375 | 356 | 369 | 675,700 | 369 |
| 2024-06-11 | 372 | 389 | 350 | 376 | 2,937,400 | 376 |
| 2024-06-10 | 310 | 310 | 310 | 310 | 62,800 | 310 |
| 2024-06-07 | 220 | 232 | 220 | 230 | 33,200 | 230 |
| 2024-06-06 | 225 | 228 | 224 | 225 | 20,400 | 225 |
| 2024-06-05 | 228 | 230 | 225 | 227 | 23,500 | 227 |
| 2024-06-04 | 227 | 233 | 223 | 228 | 36,700 | 228 |
| 2024-06-03 | 231 | 235 | 227 | 229 | 23,800 | 229 |
| 2024-05-31 | 224 | 234 | 224 | 231 | 35,500 | 231 |
| 2024-05-30 | 223 | 236 | 223 | 224 | 48,100 | 224 |
| 2024-05-29 | 233 | 236 | 221 | 223 | 40,800 | 223 |
| 2024-05-28 | 235 | 237 | 233 | 233 | 18,000 | 233 |
| 2024-05-27 | 227 | 236 | 225 | 235 | 32,200 | 235 |
| 2024-05-24 | 231 | 231 | 224 | 227 | 43,700 | 227 |
| 2024-05-23 | 236 | 237 | 231 | 232 | 15,600 | 232 |
| 2024-05-22 | 238 | 238 | 231 | 236 | 23,200 | 236 |
| 2024-05-21 | 241 | 243 | 238 | 238 | 11,900 | 238 |
| 2024-05-20 | 235 | 244 | 235 | 241 | 30,900 | 241 |
| 2024-05-17 | 239 | 243 | 234 | 238 | 46,100 | 238 |
| 2024-05-16 | 239 | 239 | 230 | 238 | 77,600 | 238 |
| 2024-05-15 | 251 | 253 | 231 | 241 | 159,600 | 241 |
| 2024-05-14 | 269 | 269 | 253 | 255 | 98,400 | 255 |
| 2024-05-13 | 269 | 270 | 265 | 269 | 48,200 | 269 |
| 2024-05-10 | 278 | 297 | 267 | 268 | 323,300 | 268 |
| 2024-05-09 | 302 | 310 | 298 | 310 | 113,300 | 310 |
| 2024-05-08 | 297 | 304 | 296 | 296 | 64,000 | 296 |
| 2024-05-07 | 296 | 299 | 291 | 297 | 22,600 | 297 |
| 2024-05-02 | 297 | 297 | 292 | 292 | 17,100 | 292 |
| 2024-05-01 | 293 | 298 | 292 | 294 | 23,200 | 294 |
| 2024-04-30 | 299 | 299 | 291 | 297 | 33,700 | 297 |
| 2024-04-26 | 290 | 292 | 287 | 291 | 12,400 | 291 |
| 2024-04-25 | 290 | 291 | 285 | 290 | 14,100 | 290 |
| 2024-04-24 | 289 | 294 | 286 | 292 | 14,200 | 292 |
| 2024-04-23 | 285 | 289 | 284 | 285 | 13,800 | 285 |
| 2024-04-22 | 289 | 289 | 284 | 288 | 15,000 | 288 |
| 2024-04-19 | 292 | 292 | 282 | 286 | 51,700 | 286 |
| 2024-04-18 | 293 | 294 | 291 | 292 | 18,600 | 292 |
| 2024-04-17 | 299 | 299 | 293 | 294 | 32,800 | 294 |
| 2024-04-16 | 304 | 304 | 296 | 299 | 25,000 | 299 |
| 2024-04-15 | 300 | 305 | 298 | 301 | 47,200 | 301 |
| 2024-04-12 | 302 | 302 | 294 | 295 | 24,600 | 295 |
| 2024-04-11 | 292 | 300 | 288 | 300 | 37,400 | 300 |
| 2024-04-10 | 290 | 293 | 290 | 290 | 7,000 | 290 |
| 2024-04-09 | 289 | 292 | 289 | 290 | 13,600 | 290 |
| 2024-04-08 | 294 | 294 | 288 | 288 | 21,300 | 288 |
| 2024-04-05 | 295 | 295 | 282 | 287 | 48,800 | 287 |
| 2024-04-04 | 303 | 303 | 295 | 296 | 22,500 | 296 |
| 2024-04-03 | 295 | 304 | 295 | 300 | 39,200 | 300 |
| 2024-04-02 | 301 | 303 | 296 | 298 | 42,100 | 298 |
| 2024-04-01 | 300 | 308 | 298 | 302 | 49,200 | 302 |
| 2024-03-29 | 294 | 302 | 294 | 300 | 25,400 | 300 |
| 2024-03-28 | 297 | 301 | 294 | 294 | 18,500 | 294 |
| 2024-03-27 | 300 | 300 | 296 | 300 | 21,400 | 300 |
| 2024-03-26 | 299 | 299 | 293 | 299 | 24,200 | 299 |
| 2024-03-25 | 299 | 302 | 296 | 296 | 38,800 | 296 |
| 2024-03-22 | 301 | 302 | 296 | 300 | 26,400 | 300 |
| 2024-03-21 | 302 | 302 | 298 | 301 | 27,800 | 301 |
| 2024-03-19 | 300 | 302 | 294 | 299 | 26,300 | 299 |
| 2024-03-18 | 288 | 301 | 288 | 301 | 53,300 | 301 |
| 2024-03-15 | 293 | 293 | 286 | 286 | 52,500 | 286 |
| 2024-03-14 | 289 | 295 | 288 | 293 | 42,400 | 293 |
| 2024-03-13 | 297 | 300 | 289 | 290 | 33,200 | 290 |
| 2024-03-12 | 290 | 297 | 281 | 297 | 77,100 | 297 |
| 2024-03-11 | 297 | 300 | 287 | 290 | 107,600 | 290 |
| 2024-03-08 | 295 | 303 | 295 | 299 | 95,000 | 299 |
| 2024-03-07 | 311 | 311 | 296 | 301 | 166,900 | 301 |
| 2024-03-06 | 306 | 315 | 304 | 311 | 92,700 | 311 |
| 2024-03-05 | 309 | 311 | 305 | 307 | 50,100 | 307 |
| 2024-03-04 | 309 | 317 | 308 | 308 | 85,700 | 308 |
| 2024-03-01 | 325 | 329 | 311 | 314 | 170,700 | 314 |
| 2024-02-29 | 333 | 333 | 322 | 329 | 72,500 | 329 |
| 2024-02-28 | 327 | 334 | 325 | 333 | 56,000 | 333 |
| 2024-02-27 | 328 | 328 | 322 | 324 | 61,400 | 324 |
| 2024-02-26 | 323 | 333 | 323 | 328 | 53,300 | 328 |
| 2024-02-22 | 328 | 329 | 320 | 322 | 46,500 | 322 |
| 2024-02-21 | 335 | 337 | 325 | 328 | 45,700 | 328 |
| 2024-02-20 | 341 | 345 | 332 | 334 | 70,900 | 334 |
| 2024-02-19 | 327 | 345 | 325 | 343 | 146,400 | 343 |
| 2024-02-16 | 314 | 334 | 314 | 324 | 141,900 | 324 |
| 2024-02-15 | 352 | 352 | 311 | 314 | 411,700 | 314 |
| 2024-02-14 | 341 | 357 | 335 | 357 | 257,400 | 357 |
| 2024-02-13 | 327 | 362 | 322 | 347 | 694,800 | 347 |
| 2024-02-09 | 320 | 375 | 312 | 329 | 2,385,700 | 329 |
| 2024-02-08 | 302 | 304 | 294 | 297 | 106,800 | 297 |
| 2024-02-07 | 302 | 306 | 298 | 306 | 51,300 | 306 |
| 2024-02-06 | 307 | 307 | 301 | 301 | 35,000 | 301 |
| 2024-02-05 | 306 | 311 | 304 | 306 | 29,200 | 306 |
| 2024-02-02 | 301 | 304 | 297 | 302 | 32,000 | 302 |
| 2024-02-01 | 303 | 305 | 299 | 301 | 63,800 | 301 |
| 2024-01-31 | 312 | 315 | 303 | 306 | 42,600 | 306 |
| 2024-01-30 | 316 | 316 | 306 | 310 | 45,400 | 310 |
| 2024-01-29 | 317 | 319 | 309 | 316 | 74,700 | 316 |
| 2024-01-26 | 313 | 322 | 309 | 320 | 88,300 | 320 |
| 2024-01-25 | 310 | 310 | 304 | 308 | 35,700 | 308 |
| 2024-01-24 | 303 | 312 | 302 | 312 | 72,200 | 312 |
| 2024-01-23 | 307 | 310 | 300 | 300 | 74,300 | 300 |
| 2024-01-22 | 296 | 307 | 290 | 305 | 127,800 | 305 |
| 2024-01-19 | 303 | 303 | 294 | 294 | 131,000 | 294 |
| 2024-01-18 | 306 | 306 | 299 | 300 | 86,400 | 300 |
| 2024-01-17 | 313 | 316 | 302 | 302 | 161,700 | 302 |
| 2024-01-16 | 311 | 330 | 309 | 310 | 238,100 | 310 |
| 2024-01-15 | 310 | 315 | 308 | 310 | 53,100 | 310 |
| 2024-01-12 | 315 | 315 | 310 | 311 | 70,300 | 311 |
| 2024-01-11 | 325 | 328 | 313 | 316 | 133,200 | 316 |
| 2024-01-10 | 327 | 331 | 322 | 324 | 53,300 | 324 |
| 2024-01-09 | 318 | 328 | 317 | 327 | 132,900 | 327 |
| 2024-01-05 | 323 | 325 | 315 | 316 | 69,500 | 316 |
| 2024-01-04 | 318 | 327 | 313 | 321 | 147,900 | 321 |
分割・併合履歴 ： なし
