6408 小倉クラッチ(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 4,185 | 4,185 | 3,950 | 3,950 | 2,800 | 3,950 |
| 2026-02-12 | 3,790 | 4,290 | 3,790 | 4,125 | 6,400 | 4,125 |
| 2026-02-10 | 3,710 | 3,785 | 3,710 | 3,785 | 9,600 | 3,785 |
| 2026-02-09 | 3,750 | 3,755 | 3,750 | 3,750 | 600 | 3,750 |
| 2026-02-06 | 3,695 | 3,695 | 3,695 | 3,695 | 100 | 3,695 |
| 2026-02-05 | 3,685 | 3,750 | 3,610 | 3,695 | 3,900 | 3,695 |
| 2026-02-04 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 3,690 |
| 2026-02-03 | 3,690 | 3,690 | 3,690 | 3,690 | 300 | 3,690 |
| 2026-02-02 | 3,685 | 3,785 | 3,685 | 3,750 | 2,000 | 3,750 |
| 2026-01-30 | 3,600 | 3,650 | 3,600 | 3,650 | 1,700 | 3,650 |
| 2026-01-29 | - | - | - | 3,650 | - | 3,650 |
| 2026-01-28 | 3,680 | 3,680 | 3,650 | 3,650 | 800 | 3,650 |
| 2026-01-27 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 3,680 |
| 2026-01-26 | 3,680 | 3,680 | 3,680 | 3,680 | 200 | 3,680 |
| 2026-01-23 | 3,680 | 3,680 | 3,680 | 3,680 | 500 | 3,680 |
| 2026-01-22 | - | - | - | 3,700 | - | 3,700 |
| 2026-01-21 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2026-01-20 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
| 2026-01-19 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
| 2026-01-16 | - | - | - | 3,745 | - | 3,745 |
| 2026-01-15 | 3,735 | 3,745 | 3,735 | 3,745 | 800 | 3,745 |
| 2026-01-14 | - | - | - | 3,750 | - | 3,750 |
| 2026-01-13 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 3,750 |
| 2026-01-09 | 3,695 | 3,695 | 3,680 | 3,680 | 400 | 3,680 |
| 2026-01-08 | 3,740 | 3,770 | 3,735 | 3,735 | 400 | 3,735 |
| 2026-01-07 | - | - | - | 3,730 | - | 3,730 |
| 2026-01-06 | 3,735 | 3,735 | 3,730 | 3,730 | 200 | 3,730 |
| 2026-01-05 | 3,705 | 3,800 | 3,705 | 3,735 | 900 | 3,735 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株