1,057円
クリアルの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/09/25 | 6,140.0 | 6,180.0 | 6,070.0 | 6,110.0 | 1,222.0 | 15,000 |
| 2025/09/24 | 6,280.0 | 6,280.0 | 6,010.0 | 6,140.0 | 1,228.0 | 58,500 |
| 2025/09/22 | 6,590.0 | 6,690.0 | 6,170.0 | 6,250.0 | 1,250.0 | 80,700 |
| 2025/09/19 | 6,450.0 | 6,610.0 | 6,340.0 | 6,510.0 | 1,302.0 | 34,300 |
| 2025/09/18 | 6,720.0 | 6,810.0 | 6,370.0 | 6,400.0 | 1,280.0 | 45,200 |
| 2025/09/17 | 6,780.0 | 6,800.0 | 6,660.0 | 6,720.0 | 1,344.0 | 10,900 |
| 2025/09/16 | 6,680.0 | 6,860.0 | 6,580.0 | 6,780.0 | 1,356.0 | 30,300 |
| 2025/09/12 | 6,440.0 | 6,760.0 | 6,350.0 | 6,760.0 | 1,352.0 | 44,600 |
| 2025/09/11 | 6,480.0 | 6,530.0 | 6,330.0 | 6,360.0 | 1,272.0 | 35,100 |
| 2025/09/10 | 6,670.0 | 6,760.0 | 6,460.0 | 6,480.0 | 1,296.0 | 41,000 |
| 2025/09/09 | 7,000.0 | 7,000.0 | 6,650.0 | 6,720.0 | 1,344.0 | 54,100 |
| 2025/09/08 | 6,650.0 | 6,970.0 | 6,610.0 | 6,970.0 | 1,394.0 | 63,200 |
| 2025/09/05 | 6,400.0 | 6,690.0 | 6,400.0 | 6,540.0 | 1,308.0 | 46,700 |
| 2025/09/04 | 6,320.0 | 6,510.0 | 6,320.0 | 6,440.0 | 1,288.0 | 25,500 |
| 2025/09/03 | 6,410.0 | 6,530.0 | 6,300.0 | 6,360.0 | 1,272.0 | 62,300 |
| 2025/09/02 | 6,740.0 | 6,860.0 | 6,430.0 | 6,440.0 | 1,288.0 | 76,500 |
| 2025/09/01 | 7,260.0 | 7,260.0 | 6,660.0 | 6,720.0 | 1,344.0 | 99,300 |
| 2025/08/29 | 6,760.0 | 7,500.0 | 6,660.0 | 7,370.0 | 1,474.0 | 129,500 |
| 2025/08/28 | 7,300.0 | 7,300.0 | 6,440.0 | 6,660.0 | 1,332.0 | 156,400 |
| 2025/08/27 | 7,060.0 | 7,250.0 | 6,870.0 | 7,250.0 | 1,450.0 | 92,800 |
おすすめ条件でスクリーニングされた銘柄を見る
クリアルの取引履歴を振り返りませんか？
クリアルの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
