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) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 5,530.0 | 5,620.0 | 5,490.0 | 5,530.0 | 5,530.0 | 20,100 |
| 2025/02/12 | 5,570.0 | 5,700.0 | 5,480.0 | 5,490.0 | 5,490.0 | 50,200 |
| 2025/02/10 | 5,820.0 | 5,960.0 | 5,520.0 | 5,540.0 | 5,540.0 | 132,100 |
| 2025/02/07 | 5,770.0 | 5,890.0 | 5,740.0 | 5,820.0 | 5,820.0 | 33,300 |
| 2025/02/06 | 5,660.0 | 5,750.0 | 5,650.0 | 5,740.0 | 5,740.0 | 20,200 |
| 2025/02/05 | 5,710.0 | 5,720.0 | 5,600.0 | 5,600.0 | 5,600.0 | 23,800 |
| 2025/02/04 | 5,790.0 | 5,840.0 | 5,650.0 | 5,650.0 | 5,650.0 | 29,800 |
| 2025/02/03 | 5,760.0 | 5,800.0 | 5,640.0 | 5,680.0 | 5,680.0 | 49,300 |
| 2025/01/31 | 5,770.0 | 5,860.0 | 5,730.0 | 5,810.0 | 5,810.0 | 28,400 |
| 2025/01/30 | 5,720.0 | 5,770.0 | 5,710.0 | 5,760.0 | 5,760.0 | 32,900 |
| 2025/01/29 | 5,610.0 | 5,730.0 | 5,610.0 | 5,730.0 | 5,730.0 | 33,400 |
| 2025/01/28 | 5,600.0 | 5,640.0 | 5,570.0 | 5,600.0 | 5,600.0 | 25,300 |
| 2025/01/27 | 5,640.0 | 5,700.0 | 5,580.0 | 5,600.0 | 5,600.0 | 19,500 |
| 2025/01/24 | 5,650.0 | 5,700.0 | 5,590.0 | 5,600.0 | 5,600.0 | 30,900 |
| 2025/01/23 | 5,590.0 | 5,650.0 | 5,570.0 | 5,600.0 | 5,600.0 | 26,600 |
| 2025/01/22 | 5,600.0 | 5,640.0 | 5,590.0 | 5,590.0 | 5,590.0 | 17,800 |
| 2025/01/21 | 5,570.0 | 5,590.0 | 5,500.0 | 5,570.0 | 5,570.0 | 21,700 |
| 2025/01/20 | 5,490.0 | 5,590.0 | 5,490.0 | 5,560.0 | 5,560.0 | 21,500 |
| 2025/01/17 | 5,530.0 | 5,530.0 | 5,420.0 | 5,450.0 | 5,450.0 | 17,800 |
| 2025/01/16 | 5,530.0 | 5,610.0 | 5,510.0 | 5,530.0 | 5,530.0 | 30,100 |
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。
