4,836円
クラボウ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) |
|---|---|---|---|---|---|---|
| 2026/02/16 | 10,160.0 | 10,190.0 | 9,760.0 | 9,870.0 | 9,870.0 | 47,100 |
| 2026/02/13 | 10,210.0 | 10,340.0 | 9,910.0 | 10,160.0 | 10,160.0 | 31,200 |
| 2026/02/12 | 10,190.0 | 10,520.0 | 10,060.0 | 10,350.0 | 10,350.0 | 53,000 |
| 2026/02/10 | 10,480.0 | 10,480.0 | 10,080.0 | 10,180.0 | 10,180.0 | 69,100 |
| 2026/02/09 | 9,860.0 | 10,670.0 | 9,640.0 | 10,570.0 | 10,570.0 | 140,700 |
| 2026/02/06 | 9,500.0 | 9,590.0 | 9,320.0 | 9,590.0 | 9,590.0 | 41,300 |
| 2026/02/05 | 9,900.0 | 9,970.0 | 9,660.0 | 9,720.0 | 9,720.0 | 43,600 |
| 2026/02/04 | 9,440.0 | 9,900.0 | 9,440.0 | 9,790.0 | 9,790.0 | 55,300 |
| 2026/02/03 | 9,140.0 | 9,520.0 | 9,120.0 | 9,470.0 | 9,470.0 | 42,100 |
| 2026/02/02 | 9,040.0 | 9,220.0 | 8,990.0 | 8,990.0 | 8,990.0 | 36,800 |
| 2026/01/30 | 8,970.0 | 9,140.0 | 8,920.0 | 9,070.0 | 9,070.0 | 46,200 |
| 2026/01/29 | 8,750.0 | 9,000.0 | 8,750.0 | 8,920.0 | 8,920.0 | 32,900 |
| 2026/01/28 | 8,750.0 | 8,870.0 | 8,700.0 | 8,840.0 | 8,840.0 | 30,100 |
| 2026/01/27 | 8,860.0 | 8,910.0 | 8,740.0 | 8,870.0 | 8,870.0 | 37,400 |
| 2026/01/26 | 8,930.0 | 8,970.0 | 8,850.0 | 8,900.0 | 8,900.0 | 38,600 |
| 2026/01/23 | 9,330.0 | 9,330.0 | 9,080.0 | 9,080.0 | 9,080.0 | 30,900 |
| 2026/01/22 | 8,960.0 | 9,360.0 | 8,960.0 | 9,330.0 | 9,330.0 | 46,200 |
| 2026/01/21 | 8,870.0 | 9,000.0 | 8,790.0 | 8,900.0 | 8,900.0 | 33,100 |
| 2026/01/20 | 9,150.0 | 9,160.0 | 9,010.0 | 9,020.0 | 9,020.0 | 30,700 |
おすすめ条件でスクリーニングされた銘柄を見る
クラボウの取引履歴を振り返りませんか？
クラボウ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。
