1,065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) |
|---|---|---|---|---|---|---|
| 2023/06/30 | 7,830.0 | 8,990.0 | 7,830.0 | 8,720.0 | 1,744.0 | 412,200 |
| 2023/06/29 | 7,990.0 | 8,120.0 | 7,570.0 | 7,800.0 | 1,560.0 | 208,800 |
| 2023/06/28 | 7,440.0 | 8,050.0 | 7,250.0 | 7,850.0 | 1,570.0 | 349,100 |
| 2023/06/27 | 6,850.0 | 7,320.0 | 6,750.0 | 7,320.0 | 1,464.0 | 119,700 |
| 2023/06/26 | 7,260.0 | 7,340.0 | 6,650.0 | 6,950.0 | 1,390.0 | 212,300 |
| 2023/06/23 | 7,450.0 | 7,840.0 | 7,030.0 | 7,390.0 | 1,478.0 | 367,400 |
| 2023/06/22 | 6,530.0 | 7,450.0 | 6,510.0 | 7,220.0 | 1,444.0 | 370,200 |
| 2023/06/21 | 6,690.0 | 6,720.0 | 6,480.0 | 6,610.0 | 1,322.0 | 104,300 |
| 2023/06/20 | 6,820.0 | 7,170.0 | 6,660.0 | 6,770.0 | 1,354.0 | 199,000 |
| 2023/06/19 | 6,470.0 | 6,960.0 | 6,380.0 | 6,820.0 | 1,364.0 | 206,100 |
| 2023/06/16 | 5,690.0 | 6,470.0 | 5,690.0 | 6,410.0 | 1,282.0 | 189,600 |
| 2023/06/15 | 6,110.0 | 6,250.0 | 5,670.0 | 5,780.0 | 1,156.0 | 169,800 |
| 2023/06/14 | 6,030.0 | 6,220.0 | 5,900.0 | 6,050.0 | 1,210.0 | 132,400 |
| 2023/06/13 | 6,520.0 | 6,600.0 | 6,210.0 | 6,310.0 | 1,262.0 | 174,800 |
| 2023/06/12 | 6,720.0 | 6,930.0 | 6,440.0 | 6,700.0 | 1,340.0 | 253,200 |
| 2023/06/09 | 5,590.0 | 6,970.0 | 5,570.0 | 6,420.0 | 1,284.0 | 646,100 |
| 2023/06/08 | 7,220.0 | 7,250.0 | 5,990.0 | 5,990.0 | 1,198.0 | 376,700 |
| 2023/06/07 | 7,400.0 | 7,500.0 | 6,950.0 | 7,490.0 | 1,498.0 | 263,000 |
| 2023/06/06 | 6,630.0 | 6,890.0 | 6,390.0 | 6,870.0 | 1,374.0 | 194,600 |
| 2023/06/05 | 6,020.0 | 6,820.0 | 6,000.0 | 6,610.0 | 1,322.0 | 274,100 |
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。
