クリア・セキュアの株価時系列・推移
- 52週高値
- 69.07（2026/8/5）
- 52週安値
- 29.44（2025/10/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/8 | 43.85 | 44.30 | 43.00 | 43.60 | 1,207,576 | 43.60 |
| 2026/9/4 | 44.35 | 44.55 | 43.70 | 44.33 | 1,256,307 | 44.33 |
| 2026/9/3 | 44.47 | 45.01 | 43.93 | 44.59 | 1,362,470 | 44.59 |
| 2026/9/2 | 42.98 | 44.91 | 42.75 | 44.03 | 2,017,520 | 44.03 |
| 2026/9/1 | 43.68 | 44.11 | 42.92 | 42.97 | 1,808,848 | 42.97 |
| 2026/8/31 | 43.67 | 44.34 | 42.85 | 44.15 | 1,584,232 | 44.15 |
| 2026/8/28 | 43.86 | 45.73 | 42.88 | 43.43 | 1,731,289 | 43.43 |
| 2026/8/27 | 44.85 | 45.03 | 43.50 | 44.13 | 1,449,291 | 44.13 |
| 2026/8/26 | 44.29 | 45.77 | 44.01 | 44.25 | 1,610,206 | 44.25 |
| 2026/8/25 | 44.86 | 45.28 | 43.40 | 44.29 | 1,623,625 | 44.29 |
| 2026/8/24 | 43.38 | 45.23 | 43.38 | 44.70 | 1,641,701 | 44.70 |
| 2026/8/21 | 42.94 | 43.51 | 42.74 | 43.29 | 1,286,747 | 43.29 |
| 2026/8/20 | 44.46 | 44.80 | 42.71 | 42.90 | 1,777,318 | 42.90 |
| 2026/8/19 | 44.49 | 45.27 | 44.14 | 44.30 | 1,763,640 | 44.30 |
| 2026/8/18 | 44.51 | 44.74 | 43.69 | 44.61 | 1,969,283 | 44.61 |
| 2026/8/17 | 45.08 | 45.25 | 43.78 | 43.84 | 2,419,977 | 43.84 |
| 2026/8/14 | 45.70 | 45.93 | 44.96 | 45.45 | 962,512 | 45.45 |
| 2026/8/13 | 46.34 | 46.49 | 44.76 | 45.67 | 2,049,232 | 45.67 |
| 2026/8/12 | 47.95 | 48.59 | 46.11 | 46.16 | 2,341,212 | 46.16 |
| 2026/8/11 | 51.07 | 51.47 | 48.00 | 48.28 | 2,184,989 | 48.28 |
1〜20/250件
