4,068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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 7,290.0 | 7,320.0 | 7,200.0 | 7,280.0 | 7,280.0 | 41,700 |
| 2025/07/08 | 7,260.0 | 7,320.0 | 7,200.0 | 7,280.0 | 7,280.0 | 51,900 |
| 2025/07/07 | 7,310.0 | 7,310.0 | 7,180.0 | 7,260.0 | 7,260.0 | 35,200 |
| 2025/07/04 | 7,380.0 | 7,380.0 | 7,270.0 | 7,320.0 | 7,320.0 | 33,400 |
| 2025/07/03 | 7,440.0 | 7,510.0 | 7,320.0 | 7,350.0 | 7,350.0 | 37,400 |
| 2025/07/02 | 7,430.0 | 7,500.0 | 7,370.0 | 7,420.0 | 7,420.0 | 25,800 |
| 2025/07/01 | 7,450.0 | 7,490.0 | 7,370.0 | 7,420.0 | 7,420.0 | 45,400 |
| 2025/06/30 | 7,540.0 | 7,590.0 | 7,470.0 | 7,470.0 | 7,470.0 | 44,400 |
| 2025/06/27 | 7,500.0 | 7,540.0 | 7,440.0 | 7,510.0 | 7,510.0 | 44,200 |
| 2025/06/26 | 7,490.0 | 7,540.0 | 7,450.0 | 7,500.0 | 7,500.0 | 24,300 |
| 2025/06/25 | 7,440.0 | 7,540.0 | 7,400.0 | 7,460.0 | 7,460.0 | 38,500 |
| 2025/06/24 | 7,570.0 | 7,570.0 | 7,400.0 | 7,490.0 | 7,490.0 | 32,600 |
| 2025/06/23 | 7,410.0 | 7,480.0 | 7,300.0 | 7,430.0 | 7,430.0 | 44,500 |
| 2025/06/20 | 7,480.0 | 7,540.0 | 7,440.0 | 7,460.0 | 7,460.0 | 76,000 |
| 2025/06/19 | 7,500.0 | 7,520.0 | 7,430.0 | 7,500.0 | 7,500.0 | 24,000 |
| 2025/06/18 | 7,630.0 | 7,640.0 | 7,470.0 | 7,490.0 | 7,490.0 | 41,100 |
| 2025/06/17 | 7,500.0 | 7,690.0 | 7,500.0 | 7,650.0 | 7,650.0 | 64,800 |
| 2025/06/16 | 7,480.0 | 7,570.0 | 7,450.0 | 7,480.0 | 7,480.0 | 51,400 |
| 2025/06/13 | 7,550.0 | 7,690.0 | 7,320.0 | 7,460.0 | 7,460.0 | 88,800 |
| 2025/06/12 | 7,380.0 | 7,530.0 | 7,380.0 | 7,510.0 | 7,510.0 | 47,500 |
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。
