4,211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) |
|---|---|---|---|---|---|---|
| 2025/03/27 | 5,910.0 | 5,980.0 | 5,870.0 | 5,940.0 | 5,940.0 | 50,700 |
| 2025/03/26 | 6,200.0 | 6,200.0 | 5,950.0 | 6,000.0 | 6,000.0 | 60,500 |
| 2025/03/25 | 6,170.0 | 6,170.0 | 6,060.0 | 6,100.0 | 6,100.0 | 38,300 |
| 2025/03/24 | 6,210.0 | 6,310.0 | 6,110.0 | 6,110.0 | 6,110.0 | 68,500 |
| 2025/03/21 | 5,950.0 | 6,180.0 | 5,950.0 | 6,110.0 | 6,110.0 | 116,300 |
| 2025/03/19 | 5,940.0 | 6,000.0 | 5,930.0 | 5,990.0 | 5,990.0 | 53,000 |
| 2025/03/18 | 5,870.0 | 5,990.0 | 5,870.0 | 5,950.0 | 5,950.0 | 74,000 |
| 2025/03/17 | 6,020.0 | 6,020.0 | 5,850.0 | 5,870.0 | 5,870.0 | 84,600 |
| 2025/03/14 | 5,990.0 | 6,060.0 | 5,970.0 | 6,040.0 | 6,040.0 | 47,500 |
| 2025/03/13 | 6,040.0 | 6,130.0 | 5,980.0 | 5,990.0 | 5,990.0 | 44,500 |
| 2025/03/12 | 6,050.0 | 6,130.0 | 6,010.0 | 6,040.0 | 6,040.0 | 43,800 |
| 2025/03/11 | 6,050.0 | 6,120.0 | 5,900.0 | 6,050.0 | 6,050.0 | 103,400 |
| 2025/03/10 | 6,450.0 | 6,450.0 | 6,140.0 | 6,150.0 | 6,150.0 | 61,900 |
| 2025/03/07 | 6,380.0 | 6,510.0 | 6,280.0 | 6,490.0 | 6,490.0 | 56,500 |
| 2025/03/06 | 6,460.0 | 6,590.0 | 6,430.0 | 6,450.0 | 6,450.0 | 47,400 |
| 2025/03/05 | 6,330.0 | 6,600.0 | 6,330.0 | 6,460.0 | 6,460.0 | 96,600 |
| 2025/03/04 | 6,270.0 | 6,370.0 | 6,140.0 | 6,330.0 | 6,330.0 | 59,000 |
| 2025/03/03 | 6,200.0 | 6,260.0 | 6,020.0 | 6,250.0 | 6,250.0 | 57,700 |
| 2025/02/28 | 5,920.0 | 6,170.0 | 5,920.0 | 6,170.0 | 6,170.0 | 62,300 |
| 2025/02/27 | 5,810.0 | 5,910.0 | 5,810.0 | 5,910.0 | 5,910.0 | 43,900 |
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。
