7110 (株)クラシコム 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,545 | 1,562 | 1,512 | 1,539 | 7,000 | 1,539 |
| 2024-04-25 | 1,535 | 1,545 | 1,519 | 1,545 | 8,400 | 1,545 |
| 2024-04-24 | 1,547 | 1,559 | 1,543 | 1,555 | 3,300 | 1,555 |
| 2024-04-23 | 1,520 | 1,547 | 1,520 | 1,547 | 9,400 | 1,547 |
| 2024-04-22 | 1,518 | 1,520 | 1,455 | 1,520 | 3,500 | 1,520 |
| 2024-04-19 | 1,530 | 1,530 | 1,433 | 1,519 | 14,700 | 1,519 |
| 2024-04-18 | 1,514 | 1,532 | 1,503 | 1,532 | 3,700 | 1,532 |
| 2024-04-17 | 1,523 | 1,545 | 1,515 | 1,519 | 4,600 | 1,519 |
| 2024-04-16 | 1,566 | 1,571 | 1,516 | 1,526 | 7,700 | 1,526 |
| 2024-04-15 | 1,577 | 1,580 | 1,561 | 1,571 | 4,000 | 1,571 |
| 2024-04-12 | 1,603 | 1,605 | 1,585 | 1,585 | 2,100 | 1,585 |
| 2024-04-11 | 1,605 | 1,605 | 1,583 | 1,590 | 1,800 | 1,590 |
| 2024-04-10 | 1,609 | 1,610 | 1,599 | 1,605 | 2,800 | 1,605 |
| 2024-04-09 | 1,597 | 1,610 | 1,590 | 1,609 | 6,700 | 1,609 |
| 2024-04-08 | 1,565 | 1,600 | 1,565 | 1,598 | 7,600 | 1,598 |
| 2024-04-05 | 1,557 | 1,572 | 1,538 | 1,557 | 5,800 | 1,557 |
| 2024-04-04 | 1,587 | 1,587 | 1,560 | 1,578 | 1,700 | 1,578 |
| 2024-04-03 | 1,595 | 1,599 | 1,513 | 1,587 | 9,800 | 1,587 |
| 2024-04-02 | 1,626 | 1,627 | 1,587 | 1,602 | 8,000 | 1,602 |
| 2024-04-01 | 1,633 | 1,634 | 1,603 | 1,609 | 21,500 | 1,609 |
| 2024-03-29 | 1,570 | 1,596 | 1,553 | 1,596 | 5,600 | 1,596 |
| 2024-03-28 | 1,600 | 1,600 | 1,558 | 1,577 | 4,900 | 1,577 |
| 2024-03-27 | 1,598 | 1,598 | 1,582 | 1,593 | 3,300 | 1,593 |
| 2024-03-26 | 1,600 | 1,615 | 1,575 | 1,600 | 7,300 | 1,600 |
| 2024-03-25 | 1,541 | 1,619 | 1,541 | 1,583 | 18,300 | 1,583 |
| 2024-03-22 | 1,524 | 1,550 | 1,524 | 1,550 | 6,300 | 1,550 |
| 2024-03-21 | 1,579 | 1,579 | 1,512 | 1,539 | 25,000 | 1,539 |
| 2024-03-19 | 1,550 | 1,577 | 1,510 | 1,550 | 46,000 | 1,550 |
| 2024-03-18 | 1,700 | 1,700 | 1,477 | 1,550 | 190,100 | 1,550 |
| 2024-03-15 | 1,382 | 1,420 | 1,372 | 1,420 | 13,000 | 1,420 |
| 2024-03-14 | 1,378 | 1,396 | 1,363 | 1,383 | 4,300 | 1,383 |
| 2024-03-13 | 1,409 | 1,409 | 1,370 | 1,378 | 3,100 | 1,378 |
| 2024-03-12 | 1,356 | 1,397 | 1,330 | 1,397 | 9,000 | 1,397 |
| 2024-03-11 | 1,429 | 1,429 | 1,351 | 1,355 | 11,300 | 1,355 |
| 2024-03-08 | 1,369 | 1,379 | 1,362 | 1,362 | 12,700 | 1,362 |
| 2024-03-07 | 1,392 | 1,399 | 1,385 | 1,399 | 5,700 | 1,399 |
| 2024-03-06 | 1,385 | 1,405 | 1,385 | 1,394 | 2,000 | 1,394 |
| 2024-03-05 | 1,402 | 1,421 | 1,350 | 1,403 | 10,800 | 1,403 |
| 2024-03-04 | 1,433 | 1,437 | 1,391 | 1,419 | 10,700 | 1,419 |
| 2024-03-01 | 1,462 | 1,463 | 1,413 | 1,431 | 9,400 | 1,431 |
| 2024-02-29 | 1,440 | 1,453 | 1,437 | 1,447 | 3,500 | 1,447 |
| 2024-02-28 | 1,440 | 1,469 | 1,434 | 1,440 | 11,300 | 1,440 |
| 2024-02-27 | 1,417 | 1,430 | 1,410 | 1,430 | 5,200 | 1,430 |
| 2024-02-26 | 1,412 | 1,430 | 1,412 | 1,425 | 3,300 | 1,425 |
| 2024-02-22 | 1,436 | 1,436 | 1,400 | 1,400 | 10,600 | 1,400 |
| 2024-02-21 | 1,455 | 1,461 | 1,420 | 1,420 | 9,500 | 1,420 |
| 2024-02-20 | 1,456 | 1,456 | 1,441 | 1,452 | 3,100 | 1,452 |
| 2024-02-19 | 1,448 | 1,460 | 1,434 | 1,455 | 3,500 | 1,455 |
| 2024-02-16 | 1,428 | 1,450 | 1,420 | 1,450 | 3,600 | 1,450 |
| 2024-02-15 | 1,448 | 1,448 | 1,422 | 1,428 | 3,500 | 1,428 |
| 2024-02-14 | 1,445 | 1,445 | 1,426 | 1,439 | 4,700 | 1,439 |
| 2024-02-13 | 1,451 | 1,459 | 1,438 | 1,445 | 4,600 | 1,445 |
| 2024-02-09 | 1,455 | 1,463 | 1,420 | 1,439 | 17,900 | 1,439 |
| 2024-02-08 | 1,459 | 1,473 | 1,436 | 1,455 | 13,800 | 1,455 |
| 2024-02-07 | 1,408 | 1,457 | 1,408 | 1,450 | 11,400 | 1,450 |
| 2024-02-06 | 1,435 | 1,435 | 1,417 | 1,421 | 9,700 | 1,421 |
| 2024-02-05 | 1,458 | 1,460 | 1,409 | 1,440 | 27,900 | 1,440 |
| 2024-02-02 | 1,464 | 1,464 | 1,428 | 1,459 | 7,300 | 1,459 |
| 2024-02-01 | 1,459 | 1,459 | 1,432 | 1,459 | 9,500 | 1,459 |
| 2024-01-31 | 1,454 | 1,472 | 1,439 | 1,456 | 11,000 | 1,456 |
| 2024-01-30 | 1,450 | 1,460 | 1,419 | 1,454 | 8,400 | 1,454 |
| 2024-01-29 | 1,433 | 1,461 | 1,433 | 1,441 | 3,800 | 1,441 |
| 2024-01-26 | 1,415 | 1,449 | 1,415 | 1,426 | 6,600 | 1,426 |
| 2024-01-25 | 1,475 | 1,475 | 1,426 | 1,437 | 5,900 | 1,437 |
| 2024-01-24 | 1,433 | 1,484 | 1,423 | 1,475 | 16,700 | 1,475 |
| 2024-01-23 | 1,465 | 1,473 | 1,439 | 1,439 | 9,500 | 1,439 |
| 2024-01-22 | 1,440 | 1,464 | 1,420 | 1,464 | 12,200 | 1,464 |
| 2024-01-19 | 1,410 | 1,445 | 1,398 | 1,420 | 17,900 | 1,420 |
| 2024-01-18 | 1,395 | 1,412 | 1,395 | 1,398 | 2,500 | 1,398 |
| 2024-01-17 | 1,409 | 1,453 | 1,392 | 1,392 | 19,200 | 1,392 |
| 2024-01-16 | 1,385 | 1,413 | 1,379 | 1,409 | 9,600 | 1,409 |
| 2024-01-15 | 1,346 | 1,375 | 1,346 | 1,375 | 9,400 | 1,375 |
| 2024-01-12 | 1,385 | 1,389 | 1,339 | 1,345 | 10,000 | 1,345 |
| 2024-01-11 | 1,335 | 1,346 | 1,314 | 1,341 | 14,300 | 1,341 |
| 2024-01-10 | 1,336 | 1,348 | 1,325 | 1,332 | 4,600 | 1,332 |
| 2024-01-09 | 1,316 | 1,336 | 1,316 | 1,336 | 8,800 | 1,336 |
| 2024-01-05 | 1,314 | 1,331 | 1,310 | 1,314 | 6,700 | 1,314 |
| 2024-01-04 | 1,331 | 1,347 | 1,301 | 1,312 | 7,800 | 1,312 |
分割・併合履歴 ： なし
