- 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
