7110 (株)クラシコム 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,410 | 1,410 | 1,409 | 1,410 | 3,100 | 1,410 |
| 2025-05-21 | 1,364 | 1,406 | 1,364 | 1,406 | 3,800 | 1,406 |
| 2025-05-20 | 1,360 | 1,399 | 1,360 | 1,372 | 2,500 | 1,372 |
| 2025-05-19 | 1,391 | 1,399 | 1,369 | 1,369 | 1,400 | 1,369 |
| 2025-05-16 | 1,388 | 1,407 | 1,371 | 1,407 | 1,400 | 1,407 |
| 2025-05-15 | 1,403 | 1,403 | 1,352 | 1,388 | 3,100 | 1,388 |
| 2025-05-14 | 1,380 | 1,428 | 1,380 | 1,405 | 7,100 | 1,405 |
| 2025-05-13 | 1,400 | 1,400 | 1,385 | 1,385 | 2,900 | 1,385 |
| 2025-05-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,300 | 1,400 |
| 2025-05-09 | 1,398 | 1,400 | 1,385 | 1,400 | 3,100 | 1,400 |
| 2025-05-08 | 1,378 | 1,422 | 1,378 | 1,398 | 3,400 | 1,398 |
| 2025-05-07 | 1,350 | 1,389 | 1,350 | 1,378 | 2,700 | 1,378 |
| 2025-05-02 | 1,352 | 1,352 | 1,328 | 1,350 | 2,200 | 1,350 |
| 2025-05-01 | 1,365 | 1,365 | 1,350 | 1,354 | 500 | 1,354 |
| 2025-04-30 | 1,350 | 1,363 | 1,337 | 1,363 | 2,500 | 1,363 |
| 2025-04-28 | 1,350 | 1,433 | 1,345 | 1,350 | 25,000 | 1,350 |
| 2025-04-25 | 1,350 | 1,373 | 1,349 | 1,350 | 1,600 | 1,350 |
| 2025-04-24 | 1,350 | 1,350 | 1,315 | 1,350 | 1,500 | 1,350 |
| 2025-04-23 | 1,351 | 1,382 | 1,344 | 1,351 | 4,000 | 1,351 |
| 2025-04-22 | 1,366 | 1,400 | 1,356 | 1,356 | 9,900 | 1,356 |
| 2025-04-21 | 1,340 | 1,367 | 1,324 | 1,366 | 17,600 | 1,366 |
| 2025-04-18 | 1,299 | 1,331 | 1,299 | 1,323 | 4,200 | 1,323 |
| 2025-04-17 | 1,245 | 1,283 | 1,245 | 1,283 | 1,600 | 1,283 |
| 2025-04-16 | 1,262 | 1,270 | 1,253 | 1,270 | 600 | 1,270 |
| 2025-04-15 | 1,219 | 1,284 | 1,219 | 1,262 | 5,500 | 1,262 |
| 2025-04-14 | 1,246 | 1,246 | 1,210 | 1,213 | 9,000 | 1,213 |
| 2025-04-11 | 1,247 | 1,247 | 1,209 | 1,217 | 3,700 | 1,217 |
| 2025-04-10 | 1,218 | 1,239 | 1,217 | 1,217 | 3,000 | 1,217 |
| 2025-04-09 | 1,157 | 1,178 | 1,157 | 1,178 | 2,400 | 1,178 |
| 2025-04-08 | 1,207 | 1,296 | 1,165 | 1,193 | 57,600 | 1,193 |
| 2025-04-07 | 1,142 | 1,215 | 1,142 | 1,202 | 10,200 | 1,202 |
| 2025-04-04 | 1,243 | 1,325 | 1,223 | 1,275 | 12,600 | 1,275 |
| 2025-04-03 | 1,249 | 1,295 | 1,249 | 1,295 | 2,200 | 1,295 |
| 2025-04-02 | 1,330 | 1,330 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2025-04-01 | 1,319 | 1,338 | 1,303 | 1,312 | 3,800 | 1,312 |
| 2025-03-31 | 1,283 | 1,344 | 1,283 | 1,319 | 2,100 | 1,319 |
| 2025-03-28 | 1,335 | 1,359 | 1,303 | 1,303 | 7,300 | 1,303 |
| 2025-03-27 | 1,319 | 1,340 | 1,318 | 1,339 | 3,800 | 1,339 |
| 2025-03-26 | 1,283 | 1,321 | 1,277 | 1,319 | 16,400 | 1,319 |
| 2025-03-25 | 1,275 | 1,283 | 1,275 | 1,283 | 2,100 | 1,283 |
| 2025-03-24 | 1,272 | 1,280 | 1,261 | 1,275 | 4,300 | 1,275 |
| 2025-03-21 | 1,278 | 1,284 | 1,270 | 1,272 | 4,800 | 1,272 |
| 2025-03-19 | 1,255 | 1,280 | 1,255 | 1,272 | 5,900 | 1,272 |
| 2025-03-18 | 1,291 | 1,330 | 1,255 | 1,256 | 35,400 | 1,256 |
| 2025-03-17 | 1,200 | 1,213 | 1,172 | 1,201 | 5,400 | 1,201 |
| 2025-03-14 | 1,196 | 1,200 | 1,186 | 1,200 | 8,000 | 1,200 |
| 2025-03-13 | 1,160 | 1,192 | 1,160 | 1,173 | 3,300 | 1,173 |
| 2025-03-12 | 1,155 | 1,171 | 1,154 | 1,169 | 2,700 | 1,169 |
| 2025-03-11 | 1,150 | 1,173 | 1,150 | 1,155 | 2,700 | 1,155 |
| 2025-03-10 | 1,142 | 1,171 | 1,142 | 1,150 | 5,400 | 1,150 |
| 2025-03-07 | 1,171 | 1,175 | 1,160 | 1,171 | 2,600 | 1,171 |
| 2025-03-06 | 1,171 | 1,171 | 1,161 | 1,161 | 400 | 1,161 |
| 2025-03-05 | 1,149 | 1,178 | 1,146 | 1,167 | 1,800 | 1,167 |
| 2025-03-04 | 1,150 | 1,179 | 1,147 | 1,158 | 1,200 | 1,158 |
| 2025-03-03 | 1,180 | 1,180 | 1,163 | 1,163 | 1,800 | 1,163 |
| 2025-02-28 | 1,160 | 1,176 | 1,160 | 1,160 | 1,200 | 1,160 |
| 2025-02-27 | 1,172 | 1,174 | 1,161 | 1,161 | 1,300 | 1,161 |
| 2025-02-26 | 1,171 | 1,176 | 1,168 | 1,176 | 1,500 | 1,176 |
| 2025-02-25 | 1,182 | 1,185 | 1,178 | 1,178 | 2,200 | 1,178 |
| 2025-02-21 | 1,160 | 1,175 | 1,160 | 1,172 | 4,600 | 1,172 |
| 2025-02-20 | 1,192 | 1,199 | 1,167 | 1,192 | 1,300 | 1,192 |
| 2025-02-19 | 1,202 | 1,215 | 1,176 | 1,200 | 5,500 | 1,200 |
| 2025-02-18 | 1,190 | 1,207 | 1,188 | 1,205 | 2,500 | 1,205 |
| 2025-02-17 | 1,194 | 1,194 | 1,175 | 1,188 | 3,400 | 1,188 |
| 2025-02-14 | 1,205 | 1,210 | 1,190 | 1,195 | 2,800 | 1,195 |
| 2025-02-13 | 1,206 | 1,206 | 1,197 | 1,200 | 1,800 | 1,200 |
| 2025-02-12 | 1,195 | 1,200 | 1,188 | 1,199 | 2,600 | 1,199 |
| 2025-02-10 | 1,185 | 1,195 | 1,182 | 1,195 | 1,700 | 1,195 |
| 2025-02-07 | 1,180 | 1,185 | 1,177 | 1,185 | 3,500 | 1,185 |
| 2025-02-06 | 1,170 | 1,179 | 1,167 | 1,179 | 5,900 | 1,179 |
| 2025-02-05 | 1,175 | 1,177 | 1,170 | 1,170 | 3,200 | 1,170 |
| 2025-02-04 | 1,175 | 1,176 | 1,172 | 1,172 | 4,100 | 1,172 |
| 2025-02-03 | 1,175 | 1,175 | 1,166 | 1,175 | 1,600 | 1,175 |
| 2025-01-31 | 1,161 | 1,175 | 1,161 | 1,175 | 2,900 | 1,175 |
| 2025-01-30 | 1,166 | 1,172 | 1,162 | 1,166 | 3,100 | 1,166 |
| 2025-01-29 | 1,176 | 1,178 | 1,168 | 1,168 | 5,900 | 1,168 |
| 2025-01-28 | 1,179 | 1,179 | 1,167 | 1,176 | 800 | 1,176 |
| 2025-01-27 | 1,167 | 1,167 | 1,167 | 1,167 | 100 | 1,167 |
| 2025-01-24 | 1,165 | 1,180 | 1,165 | 1,175 | 1,400 | 1,175 |
| 2025-01-23 | 1,166 | 1,177 | 1,165 | 1,175 | 3,000 | 1,175 |
| 2025-01-22 | 1,167 | 1,176 | 1,167 | 1,170 | 800 | 1,170 |
| 2025-01-21 | 1,169 | 1,169 | 1,166 | 1,166 | 700 | 1,166 |
| 2025-01-20 | 1,172 | 1,178 | 1,172 | 1,177 | 900 | 1,177 |
| 2025-01-17 | 1,165 | 1,165 | 1,161 | 1,162 | 1,200 | 1,162 |
| 2025-01-16 | 1,185 | 1,185 | 1,172 | 1,172 | 900 | 1,172 |
| 2025-01-15 | 1,182 | 1,183 | 1,172 | 1,172 | 2,100 | 1,172 |
| 2025-01-14 | 1,179 | 1,179 | 1,160 | 1,179 | 1,800 | 1,179 |
| 2025-01-10 | 1,168 | 1,168 | 1,168 | 1,168 | 300 | 1,168 |
| 2025-01-09 | 1,171 | 1,178 | 1,168 | 1,168 | 1,400 | 1,168 |
| 2025-01-08 | 1,176 | 1,184 | 1,170 | 1,172 | 1,200 | 1,172 |
| 2025-01-07 | 1,189 | 1,194 | 1,186 | 1,186 | 1,300 | 1,186 |
| 2025-01-06 | 1,194 | 1,194 | 1,172 | 1,172 | 3,300 | 1,172 |
分割・併合履歴 ： なし