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) |
|---|---|---|---|---|---|---|
| 2025/05/14 | 6,420.0 | 6,480.0 | 5,920.0 | 5,980.0 | 5,980.0 | 165,800 |
| 2025/05/13 | 6,490.0 | 6,540.0 | 6,390.0 | 6,460.0 | 6,460.0 | 35,500 |
| 2025/05/12 | 6,340.0 | 6,530.0 | 6,340.0 | 6,480.0 | 6,480.0 | 59,700 |
| 2025/05/09 | 6,260.0 | 6,390.0 | 6,220.0 | 6,380.0 | 6,380.0 | 70,500 |
| 2025/05/08 | 6,240.0 | 6,240.0 | 6,050.0 | 6,090.0 | 6,090.0 | 27,600 |
| 2025/05/07 | 6,210.0 | 6,300.0 | 6,100.0 | 6,190.0 | 6,190.0 | 32,800 |
| 2025/05/02 | 6,170.0 | 6,210.0 | 6,040.0 | 6,120.0 | 6,120.0 | 28,900 |
| 2025/05/01 | 6,250.0 | 6,250.0 | 6,100.0 | 6,150.0 | 6,150.0 | 36,100 |
| 2025/04/30 | 6,260.0 | 6,360.0 | 6,110.0 | 6,250.0 | 6,250.0 | 52,400 |
| 2025/04/28 | 6,350.0 | 6,430.0 | 6,140.0 | 6,180.0 | 6,180.0 | 55,200 |
| 2025/04/25 | 6,300.0 | 6,370.0 | 6,250.0 | 6,320.0 | 6,320.0 | 62,700 |
| 2025/04/24 | 6,130.0 | 6,320.0 | 6,130.0 | 6,240.0 | 6,240.0 | 47,200 |
| 2025/04/23 | 6,180.0 | 6,180.0 | 6,080.0 | 6,120.0 | 6,120.0 | 48,400 |
| 2025/04/22 | 5,850.0 | 6,020.0 | 5,850.0 | 5,980.0 | 5,980.0 | 35,900 |
| 2025/04/21 | 5,900.0 | 5,900.0 | 5,820.0 | 5,850.0 | 5,850.0 | 20,100 |
| 2025/04/18 | 5,780.0 | 5,910.0 | 5,770.0 | 5,900.0 | 5,900.0 | 32,300 |
| 2025/04/17 | 5,730.0 | 5,810.0 | 5,700.0 | 5,760.0 | 5,760.0 | 27,700 |
| 2025/04/16 | 5,650.0 | 5,770.0 | 5,650.0 | 5,690.0 | 5,690.0 | 32,500 |
| 2025/04/15 | 5,780.0 | 5,810.0 | 5,680.0 | 5,690.0 | 5,690.0 | 27,800 |
| 2025/04/14 | 5,660.0 | 5,780.0 | 5,620.0 | 5,680.0 | 5,680.0 | 33,000 |
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。
