クラシコム

7110

グロース/小売業/Kurashicom 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
2026-03-13	2,052.0	2,084.0	2,051.0	2,073.0	+1.0	+0.05%	7,200
2026-03-12	2,089.0	2,089.0	2,066.0	2,072.0	-17.0	-0.81%	2,500
2026-03-11	2,075.0	2,089.0	2,071.0	2,089.0	+14.0	+0.67%	5,400
2026-03-10	2,055.0	2,096.0	2,055.0	2,075.0	+40.0	+1.97%	5,800
2026-03-09	2,090.0	2,090.0	2,000.0	2,035.0	-64.0	-3.05%	8,200
2026-03-06	2,070.0	2,112.0	2,064.0	2,099.0	+16.0	+0.77%	3,600
2026-03-05	2,026.0	2,105.0	2,026.0	2,083.0	+81.0	+4.05%	4,600
2026-03-04	2,042.0	2,042.0	1,989.0	2,002.0	-60.0	-2.91%	10,700
2026-03-03	2,093.0	2,093.0	2,039.0	2,062.0	-31.0	-1.48%	11,200
2026-03-02	2,113.0	2,222.0	2,093.0	2,093.0	-57.0	-2.65%	17,700
2026-02-27	2,100.0	2,150.0	2,100.0	2,150.0	+51.0	+2.43%	2,700
2026-02-26	2,075.0	2,120.0	2,075.0	2,099.0	+39.0	+1.89%	6,500
2026-02-25	2,018.0	2,065.0	1,977.0	2,060.0	+72.0	+3.62%	14,000
2026-02-24	2,030.0	2,030.0	1,973.0	1,988.0	-50.0	-2.45%	17,000
2026-02-20	2,072.0	2,072.0	2,038.0	2,038.0	-31.0	-1.50%	3,800
2026-02-19	2,079.0	2,099.0	2,058.0	2,069.0	-60.0	-2.82%	11,700
2026-02-18	2,070.0	2,154.0	2,070.0	2,129.0	+25.0	+1.19%	4,800
2026-02-17	2,071.0	2,104.0	2,050.0	2,104.0	+17.0	+0.81%	9,900
2026-02-16	2,090.0	2,199.0	2,028.0	2,087.0	+14.0	+0.68%	20,100
2026-02-13	2,100.0	2,151.0	2,070.0	2,073.0	-27.0	-1.29%	3,300
2026-02-12	2,058.0	2,178.0	2,058.0	2,100.0	+42.0	+2.04%	8,300
2026-02-10	2,017.0	2,085.0	2,013.0	2,058.0	+63.0	+3.16%	9,700
2026-02-09	2,061.0	2,300.0	1,940.0	1,995.0	-64.0	-3.11%	107,000
2026-02-06	2,066.0	2,093.0	2,045.0	2,059.0	-21.0	-1.01%	2,400
2026-02-05	2,079.0	2,108.0	2,079.0	2,080.0	+7.0	+0.34%	1,800
2026-02-04	2,033.0	2,073.0	2,031.0	2,073.0	+43.0	+2.12%	2,400
2026-02-03	2,067.0	2,100.0	2,026.0	2,030.0	-37.0	-1.79%	14,000
2026-02-02	2,089.0	2,140.0	2,040.0	2,067.0	-32.0	-1.52%	15,400
2026-01-30	2,065.0	2,127.0	2,065.0	2,099.0	+3.0	+0.14%	3,800
2026-01-29	2,076.0	2,099.0	2,050.0	2,096.0	+56.0	+2.75%	5,500
2026-01-28	2,165.0	2,165.0	2,000.0	2,040.0	-134.0	-6.16%	25,700
2026-01-27	2,225.0	2,280.0	2,160.0	2,174.0	-75.0	-3.33%	12,400
2026-01-26	2,244.0	2,275.0	2,230.0	2,249.0	-26.0	-1.14%	4,100
2026-01-23	2,275.0	2,275.0	2,254.0	2,275.0	+13.0	+0.57%	3,400
2026-01-22	2,242.0	2,277.0	2,242.0	2,262.0	+23.0	+1.03%	900
2026-01-21	2,237.0	2,278.0	2,230.0	2,239.0	-3.0	-0.13%	2,500
2026-01-20	2,299.0	2,299.0	2,220.0	2,242.0	-57.0	-2.48%	4,900
2026-01-19	2,334.0	2,348.0	2,296.0	2,299.0	-50.0	-2.13%	3,400
2026-01-16	2,257.0	2,349.0	2,257.0	2,349.0	+70.0	+3.07%	3,200
2026-01-15	2,231.0	2,287.0	2,231.0	2,279.0	+47.0	+2.11%	2,100
2026-01-14	2,253.0	2,256.0	2,221.0	2,232.0	-59.0	-2.58%	3,600
2026-01-13	2,254.0	2,291.0	2,220.0	2,291.0	+31.0	+1.37%	6,500
2026-01-09	2,250.0	2,269.0	2,250.0	2,260.0	+12.0	+0.53%	2,100
2026-01-08	2,212.0	2,301.0	2,212.0	2,248.0	+25.0	+1.12%	9,300
2026-01-07	2,285.0	2,285.0	2,223.0	2,223.0	-67.0	-2.93%	4,700
2026-01-06	2,332.0	2,336.0	2,270.0	2,290.0	-39.0	-1.67%	7,900
2026-01-05	2,328.0	2,339.0	2,315.0	2,329.0	-9.0	-0.38%	3,900
2025-12-30	2,351.0	2,351.0	2,321.0	2,338.0	-13.0	-0.55%	4,600
2025-12-29	2,385.0	2,400.0	2,350.0	2,351.0	-21.0	-0.89%	14,900
2025-12-26	2,288.0	2,450.0	2,288.0	2,372.0	+94.0	+4.13%	21,600
2025-12-25	2,165.0	2,300.0	2,165.0	2,278.0	+113.0	+5.22%	34,700
2025-12-24	2,161.0	2,190.0	2,152.0	2,165.0	+4.0	+0.19%	7,100
2025-12-23	2,160.0	2,183.0	2,160.0	2,161.0	+6.0	+0.28%	11,800
2025-12-22	2,200.0	2,200.0	2,154.0	2,155.0	-34.0	-1.55%	4,000
2025-12-19	2,187.0	2,240.0	2,146.0	2,189.0	+15.0	+0.69%	10,100
2025-12-18	2,177.0	2,177.0	2,141.0	2,174.0	+9.0	+0.42%	6,300
2025-12-17	2,197.0	2,218.0	2,141.0	2,165.0	-58.0	-2.61%	11,100
2025-12-16	2,230.0	2,240.0	2,120.0	2,223.0	+41.0	+1.88%	45,700
2025-12-15	2,124.0	2,299.0	2,120.0	2,182.0	+79.0	+3.76%	43,800
2025-12-12	2,036.0	2,103.0	2,036.0	2,103.0	+43.0	+2.09%	5,700
2025-12-11	2,111.0	2,111.0	2,035.0	2,060.0	-15.0	-0.72%	7,400
2025-12-10	2,097.0	2,098.0	2,058.0	2,075.0	-22.0	-1.05%	7,900
2025-12-09	2,076.0	2,097.0	2,056.0	2,097.0	+42.0	+2.04%	6,900
2025-12-08	2,046.0	2,067.0	2,040.0	2,055.0	+11.0	+0.54%	2,300
2025-12-05	2,059.0	2,081.0	2,011.0	2,044.0	-15.0	-0.73%	13,900
2025-12-04	2,063.0	2,063.0	2,049.0	2,059.0	-6.0	-0.29%	4,500
2025-12-03	2,114.0	2,114.0	2,049.0	2,065.0	+1.0	+0.05%	7,100
2025-12-02	2,090.0	2,090.0	2,062.0	2,064.0	-26.0	-1.24%	2,900
2025-12-01	2,149.0	2,149.0	2,080.0	2,090.0	-60.0	-2.79%	8,800
2025-11-28	2,152.0	2,200.0	2,104.0	2,150.0	-2.0	-0.09%	6,500
2025-11-27	2,164.0	2,215.0	2,088.0	2,152.0	+11.0	+0.51%	3,200
2025-11-26	2,110.0	2,141.0	2,082.0	2,141.0	+52.0	+2.49%	6,600
2025-11-25	2,093.0	2,121.0	2,068.0	2,089.0	+21.0	+1.02%	3,900
2025-11-21	2,045.0	2,077.0	2,022.0	2,068.0	+23.0	+1.12%	3,900
2025-11-20	2,046.0	2,057.0	2,036.0	2,045.0	+1.0	+0.05%	3,800
2025-11-19	2,096.0	2,096.0	2,031.0	2,044.0	-26.0	-1.26%	2,000
2025-11-18	2,090.0	2,112.0	2,040.0	2,070.0	+3.0	+0.15%	8,500
2025-11-17	2,102.0	2,102.0	2,064.0	2,067.0	-4.0	-0.19%	10,200
2025-11-14	2,088.0	2,101.0	2,070.0	2,071.0	-40.0	-1.89%	5,300
2025-11-13	2,102.0	2,134.0	2,083.0	2,111.0	-28.0	-1.31%	10,300
2025-11-12	2,090.0	2,155.0	2,090.0	2,139.0	+29.0	+1.37%	9,100
2025-11-11	2,106.0	2,146.0	2,106.0	2,110.0	-14.0	-0.66%	5,500
2025-11-10	2,082.0	2,124.0	2,082.0	2,124.0	+29.0	+1.38%	3,600
2025-11-07	2,099.0	2,129.0	2,084.0	2,095.0	+8.0	+0.38%	5,500
2025-11-06	2,090.0	2,111.0	2,073.0	2,087.0	-3.0	-0.14%	5,000
2025-11-05	2,147.0	2,147.0	2,032.0	2,090.0	-22.0	-1.04%	9,500
2025-11-04	2,104.0	2,134.0	2,086.0	2,112.0	-8.0	-0.38%	3,900
2025-10-31	2,063.0	2,129.0	2,063.0	2,120.0	+8.0	+0.38%	9,700
2025-10-30	2,100.0	2,136.0	2,080.0	2,112.0	+31.0	+1.49%	9,400
2025-10-29	2,080.0	2,101.0	2,065.0	2,081.0	+12.0	+0.58%	21,400
2025-10-28	2,100.0	2,120.0	2,059.0	2,069.0	-35.0	-1.66%	12,600
2025-10-27	2,174.0	2,174.0	2,091.0	2,104.0	-23.0	-1.08%	11,500
2025-10-24	2,143.0	2,161.0	2,103.0	2,127.0	-16.0	-0.75%	11,100
2025-10-23	2,177.0	2,199.0	2,126.0	2,143.0	-30.0	-1.38%	9,300
2025-10-22	2,120.0	2,180.0	2,105.0	2,173.0	+69.0	+3.28%	17,200
2025-10-21	2,087.0	2,121.0	2,076.0	2,104.0	+17.0	+0.81%	8,700
2025-10-20	2,034.0	2,104.0	2,034.0	2,087.0	+57.0	+2.81%	15,600
2025-10-17	2,045.0	2,098.0	2,025.0	2,030.0	-20.0	-0.98%	6,000
2025-10-16	2,080.0	2,097.0	2,050.0	2,050.0	-36.0	-1.73%	9,300
2025-10-15	2,047.0	2,126.0	2,047.0	2,086.0	+59.0	+2.91%	11,300
2025-10-14	2,136.0	2,144.0	2,001.0	2,027.0	-128.0	-5.94%	40,600
2025-10-10	2,137.0	2,214.0	2,137.0	2,155.0	-13.0	-0.60%	8,500
2025-10-09	2,195.0	2,209.0	2,135.0	2,168.0	-27.0	-1.23%	15,400
2025-10-08	2,240.0	2,240.0	2,164.0	2,195.0	-43.0	-1.92%	14,500
2025-10-07	2,135.0	2,250.0	2,103.0	2,238.0	+70.0	+3.23%	23,900
2025-10-06	2,215.0	2,219.0	2,079.0	2,168.0	+25.0	+1.17%	24,000
2025-10-03	2,168.0	2,207.0	2,133.0	2,143.0	-34.0	-1.56%	14,000
2025-10-02	2,184.0	2,227.0	2,171.0	2,177.0	-14.0	-0.64%	18,000
2025-10-01	2,243.0	2,243.0	2,159.0	2,191.0	-44.0	-1.97%	22,600
2025-09-30	2,243.0	2,248.0	2,227.0	2,235.0	-8.0	-0.36%	8,600
2025-09-29	2,249.0	2,250.0	2,222.0	2,243.0	-2.0	-0.09%	5,800
2025-09-26	2,260.0	2,270.0	2,230.0	2,245.0	-10.0	-0.44%	9,900
2025-09-25	2,233.0	2,259.0	2,221.0	2,255.0	+16.0	+0.71%	11,600
2025-09-24	2,279.0	2,284.0	2,231.0	2,239.0	-23.0	-1.02%	16,500
2025-09-22	2,241.0	2,341.0	2,241.0	2,262.0	+21.0	+0.94%	34,500
2025-09-19	2,299.0	2,299.0	2,232.0	2,241.0	-58.0	-2.52%	28,000
2025-09-18	2,319.0	2,323.0	2,241.0	2,299.0	-20.0	-0.86%	38,500
2025-09-17	2,330.0	2,349.0	2,250.0	2,319.0	+89.0	+3.99%	217,000
2025-09-16	2,230.0	2,230.0	2,216.0	2,230.0	+400.0	+21.86%	160,800
2025-09-12	1,880.0	1,880.0	1,811.0	1,830.0	—	—	29,100

直近120営業日分を表示