4,090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) |
|---|---|---|---|---|---|---|
| 2025/03/14 | 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 |
| 2025/02/26 | 5,750.0 | 5,870.0 | 5,690.0 | 5,810.0 | 5,810.0 | 49,500 |
| 2025/02/25 | 5,880.0 | 5,900.0 | 5,730.0 | 5,810.0 | 5,810.0 | 61,400 |
| 2025/02/21 | 5,830.0 | 5,970.0 | 5,820.0 | 5,940.0 | 5,940.0 | 42,500 |
| 2025/02/20 | 6,010.0 | 6,030.0 | 5,890.0 | 5,930.0 | 5,930.0 | 92,500 |
| 2025/02/19 | 6,040.0 | 6,580.0 | 6,010.0 | 6,040.0 | 6,040.0 | 304,200 |
| 2025/02/18 | 5,820.0 | 5,930.0 | 5,720.0 | 5,840.0 | 5,840.0 | 30,300 |
| 2025/02/17 | 5,600.0 | 5,920.0 | 5,490.0 | 5,820.0 | 5,820.0 | 66,600 |
| 2025/02/14 | 5,580.0 | 5,600.0 | 5,530.0 | 5,560.0 | 5,560.0 | 16,500 |
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。
