4,483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) |
|---|---|---|---|---|---|---|
| 2025/05/30 | 6,820.0 | 7,140.0 | 6,820.0 | 7,120.0 | 7,120.0 | 103,600 |
| 2025/05/29 | 6,770.0 | 6,850.0 | 6,760.0 | 6,840.0 | 6,840.0 | 45,900 |
| 2025/05/28 | 6,660.0 | 6,780.0 | 6,660.0 | 6,710.0 | 6,710.0 | 52,200 |
| 2025/05/27 | 6,590.0 | 6,680.0 | 6,520.0 | 6,660.0 | 6,660.0 | 41,900 |
| 2025/05/26 | 6,620.0 | 6,700.0 | 6,590.0 | 6,590.0 | 6,590.0 | 44,600 |
| 2025/05/23 | 6,640.0 | 6,750.0 | 6,540.0 | 6,610.0 | 6,610.0 | 74,100 |
| 2025/05/22 | 6,380.0 | 6,480.0 | 6,280.0 | 6,440.0 | 6,440.0 | 70,500 |
| 2025/05/21 | 6,280.0 | 6,340.0 | 6,240.0 | 6,280.0 | 6,280.0 | 27,100 |
| 2025/05/20 | 6,480.0 | 6,500.0 | 6,290.0 | 6,300.0 | 6,300.0 | 46,100 |
| 2025/05/19 | 6,260.0 | 6,420.0 | 6,190.0 | 6,390.0 | 6,390.0 | 58,800 |
| 2025/05/16 | 6,340.0 | 6,340.0 | 6,210.0 | 6,260.0 | 6,260.0 | 35,600 |
| 2025/05/15 | 6,000.0 | 6,320.0 | 5,990.0 | 6,260.0 | 6,260.0 | 108,500 |
| 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 |
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。
