KabuInsight

クリアル

2998
グロース/不動産業/CREAL Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13797.0834.0793.0822.0+7.0+0.86%75,800
2026-03-12821.0821.0800.0815.0-31.0-3.66%102,100
2026-03-11807.0857.0805.0846.0+41.0+5.09%157,200
2026-03-10788.0809.0767.0805.0+32.0+4.14%115,100
2026-03-09761.0773.0740.0773.0-33.0-4.09%192,500
2026-03-06772.0810.0767.0806.0+22.0+2.81%126,500
2026-03-05754.0786.0754.0784.0+52.0+7.10%148,100
2026-03-04751.0767.0715.0732.0-33.0-4.31%317,800
2026-03-03789.0796.0759.0765.0-11.0-1.42%120,700
2026-03-02803.0808.0773.0776.0-56.0-6.73%224,200
2026-02-27790.0836.0782.0832.0+45.0+5.72%416,900
2026-02-26735.0798.0732.0787.0+40.0+5.35%463,000
2026-02-25731.0756.0730.0747.0+38.0+5.36%250,500
2026-02-24762.0763.0708.0709.0-52.0-6.83%419,200
2026-02-20780.0788.0761.0761.0-27.0-3.43%308,800
2026-02-19869.0869.0787.0788.0-76.0-8.80%577,000
2026-02-18822.0868.0811.0864.0+57.0+7.06%234,400
2026-02-17881.0882.0805.0807.0-59.0-6.81%434,800
2026-02-16918.0919.0854.0866.0+36.0+4.34%335,400
2026-02-13995.01,008.0830.0830.0-150.0-15.31%512,000
2026-02-12948.0999.0938.0980.0+47.0+5.04%177,000
2026-02-10900.0933.0894.0933.0+41.0+4.60%132,400
2026-02-09905.0925.0886.0892.0-12.0-1.33%129,100
2026-02-06914.0932.0885.0904.0-18.0-1.95%118,700
2026-02-05900.0941.0882.0922.0+37.0+4.18%161,500
2026-02-04915.0915.0875.0885.0-33.0-3.59%176,100
2026-02-03930.0945.0916.0918.0-10.0-1.08%94,500
2026-02-02972.0973.0926.0928.0-44.0-4.53%160,400
2026-01-30927.0980.0910.0972.0+49.0+5.31%101,400
2026-01-29928.0941.0902.0923.0-15.0-1.60%113,600
2026-01-28970.0971.0936.0938.0-36.0-3.70%101,100
2026-01-271,006.01,006.0964.0974.0-17.0-1.72%95,000
2026-01-26997.0999.0983.0991.0-19.0-1.88%86,100
2026-01-231,002.01,033.0985.01,010.0+23.0+2.33%76,700
2026-01-22998.01,004.0972.0987.0-4.0-0.40%125,700
2026-01-211,003.01,015.0987.0991.0-49.0-4.71%173,000
2026-01-201,041.01,063.01,024.01,040.0-4.0-0.38%106,900
2026-01-191,005.01,057.01,002.01,044.0+25.0+2.45%198,900
2026-01-16981.01,020.0980.01,019.0+39.0+3.98%186,100
2026-01-15920.0986.0920.0980.0+58.0+6.29%352,300
2026-01-14901.0939.0895.0922.0+17.0+1.88%152,400
2026-01-13960.0960.0885.0905.0-31.0-3.31%198,100
2026-01-09963.0971.0931.0936.0-27.0-2.80%107,500
2026-01-08925.0971.0914.0963.0+40.0+4.33%145,900
2026-01-07905.0928.0899.0923.0+8.0+0.87%85,900
2026-01-06900.0927.0900.0915.0+20.0+2.23%119,100
2026-01-05930.0930.0881.0895.0-35.0-3.76%250,000
2025-12-30974.0974.0918.0930.0-36.0-3.73%181,900
2025-12-29990.0990.0960.0966.0-9.0-0.92%149,000
2025-12-26975.01,007.0956.0975.0+14.0+1.46%227,500
2025-12-25927.0964.0926.0961.0+31.0+3.33%208,300
2025-12-24920.0948.0916.0930.0+21.0+2.31%201,000
2025-12-23920.0938.0897.0909.0-13.0-1.41%267,000
2025-12-22919.0948.0889.0922.0+18.0+1.99%281,200
2025-12-19885.0918.0883.0904.0+24.0+2.73%127,500
2025-12-18890.0907.0857.0880.0-15.0-1.68%151,500
2025-12-17901.0914.0876.0895.0-6.0-0.67%113,100
2025-12-16913.0935.0896.0901.0-24.0-2.59%195,600
2025-12-15870.0944.0870.0925.0+67.0+7.81%477,500
2025-12-12823.0865.0814.0858.0+50.0+6.19%144,700
2025-12-11860.0860.0802.0808.0-54.0-6.26%186,400
2025-12-10865.0872.0831.0862.0+6.0+0.70%249,300
2025-12-09905.0971.0841.0856.0-9.0-1.04%748,000
2025-12-08799.0876.0797.0865.0+68.0+8.53%411,000
2025-12-05791.0800.0782.0797.0+11.0+1.40%74,100
2025-12-04813.0835.0778.0786.0-35.0-4.26%240,000
2025-12-03777.0823.0762.0821.0+59.0+7.74%217,400
2025-12-02777.0787.0758.0762.0-26.0-3.30%155,600
2025-12-01804.0814.0778.0788.0-15.0-1.87%230,200
2025-11-28818.0822.0796.0803.0-29.0-3.49%272,100
2025-11-27836.0844.0810.0832.0+11.0+1.34%89,400
2025-11-26822.0846.0798.0821.0-4.0-0.48%164,500
2025-11-25842.0842.0797.0825.0-2.0-0.24%156,800
2025-11-21809.0852.0792.0827.0+28.0+3.50%199,300
2025-11-20840.0848.0794.0799.0-15.0-1.84%188,800
2025-11-19819.0822.0743.0814.0+7.0+0.87%797,800
2025-11-18889.0894.0800.0807.0-74.0-8.40%947,600
2025-11-17937.0940.0858.0881.0-89.0-9.18%435,700
2025-11-14982.01,023.0922.0970.0-57.0-5.55%526,600
2025-11-13971.01,078.0956.01,027.0+70.0+7.31%367,700
2025-11-12938.0984.0932.0957.0+4.0+0.42%241,600
2025-11-11911.0972.0901.0953.0+65.0+7.32%430,800
2025-11-10872.0900.0857.0888.0+25.0+2.90%240,200
2025-11-07816.0870.0805.0863.0+45.0+5.50%310,000
2025-11-06848.0857.0801.0818.0-41.0-4.77%798,000
2025-11-05882.0885.0814.0859.0-44.0-4.87%516,400
2025-11-04998.01,001.0887.0903.0-95.0-9.52%736,500
2025-10-31979.01,029.0960.0998.0+7.0+0.71%369,400
2025-10-30978.01,007.0952.0991.0-1.0-0.10%324,700
2025-10-291,039.01,039.0980.0992.0-44.0-4.25%333,000
2025-10-281,168.01,168.01,028.01,036.0-126.0-10.84%499,800
2025-10-271,170.01,180.01,147.01,162.0-11.0-0.94%109,500
2025-10-241,175.01,184.01,146.01,173.0+3.0+0.26%174,300
2025-10-231,184.01,195.01,146.01,170.0-44.0-3.62%216,100
2025-10-221,213.01,224.01,191.01,214.0+8.0+0.66%139,400
2025-10-211,215.01,220.01,178.01,206.0-3.0-0.25%120,200
2025-10-201,145.01,213.01,145.01,209.0+52.0+4.49%170,500
2025-10-171,183.01,183.01,144.01,157.0-18.0-1.53%83,400
2025-10-161,176.01,202.01,164.01,175.0-26.0-2.16%147,800
2025-10-151,147.01,245.01,135.01,201.0+72.0+6.38%185,400
2025-10-141,176.01,188.01,125.01,129.0-77.0-6.38%305,300
2025-10-101,354.01,354.01,159.01,206.0-149.0-11.00%429,400
2025-10-091,297.01,360.01,252.01,355.0+50.0+3.83%260,200
2025-10-081,277.01,324.01,253.01,305.0+13.0+1.01%178,300
2025-10-071,390.01,390.01,282.01,292.0-15.0-1.15%218,600
2025-10-061,238.01,308.01,211.01,307.0+99.0+8.20%214,100
2025-10-031,200.01,250.01,155.01,208.0+38.0+3.25%180,600
2025-10-021,205.01,222.01,139.01,170.0-43.0-3.54%287,600
2025-10-011,290.01,301.01,205.01,213.0-77.0-5.97%203,800
2025-09-301,250.01,313.01,248.01,290.0+45.0+3.61%187,100
2025-09-291,219.01,248.01,196.01,245.0+11.0+0.89%164,000
2025-09-261,242.01,248.01,206.01,234.0+12.0+0.98%170,000
2025-09-251,228.01,236.01,214.01,222.0-6.0-0.49%75,000
2025-09-241,256.01,256.01,202.01,228.0-22.0-1.76%292,500
2025-09-221,318.01,338.01,234.01,250.0-52.0-3.99%403,500
2025-09-191,290.01,322.01,268.01,302.0+22.0+1.72%171,500
2025-09-181,344.01,362.01,274.01,280.0-64.0-4.76%226,000
2025-09-171,356.01,360.01,332.01,344.0-12.0-0.88%54,500
2025-09-161,336.01,372.01,316.01,356.0+4.0+0.30%151,500
2025-09-121,288.01,352.01,270.01,352.0——223,000

直近120営業日分を表示