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 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 43.28 | 43.79 | 43.11 | 43.43 | 699,625 | 43.43 |
| 2026/10/8 | 42.77 | 43.59 | 41.95 | 43.08 | 1,582,674 | 43.08 |
| 2026/10/7 | 41.57 | 43.09 | 41.45 | 42.58 | 1,919,182 | 42.58 |
| 2026/10/6 | 41.28 | 41.94 | 41.14 | 41.50 | 1,356,846 | 41.50 |
| 2026/10/5 | 41.51 | 41.84 | 40.74 | 41.25 | 1,794,065 | 41.25 |
| 2026/10/2 | 41.81 | 42.04 | 40.48 | 41.55 | 1,209,130 | 41.55 |
| 2026/10/1 | 42.08 | 42.61 | 41.31 | 41.74 | 1,618,528 | 41.74 |
| 2026/9/30 | 41.39 | 42.33 | 41.16 | 41.95 | 2,303,083 | 41.95 |
| 2026/9/29 | 40.34 | 41.73 | 40.34 | 41.22 | 2,111,804 | 41.22 |
| 2026/9/28 | 39.62 | 41.15 | 38.79 | 40.36 | 2,807,987 | 40.36 |
| 2026/9/25 | 38.57 | 39.66 | 38.49 | 39.60 | 2,150,125 | 39.60 |
| 2026/9/24 | 38.85 | 39.42 | 38.13 | 38.55 | 2,162,533 | 38.55 |
| 2026/9/23 | 39.05 | 39.35 | 38.26 | 38.90 | 1,879,773 | 38.90 |
| 2026/9/22 | 40.00 | 40.00 | 37.59 | 39.03 | 2,442,682 | 39.03 |
| 2026/9/21 | 38.48 | 39.44 | 37.38 | 39.26 | 1,990,950 | 39.26 |
| 2026/9/18 | 40.11 | 40.11 | 37.88 | 38.10 | 3,787,197 | 38.10 |
| 2026/9/17 | 40.82 | 41.00 | 39.67 | 40.11 | 2,628,686 | 40.11 |
| 2026/9/16 | 39.94 | 40.98 | 39.37 | 40.67 | 3,116,304 | 40.67 |
| 2026/9/15 | 42.30 | 42.35 | 40.29 | 41.58 | 4,204,546 | 41.58 |
| 2026/9/14 | 42.99 | 43.50 | 42.12 | 42.24 | 2,169,429 | 42.24 |
1〜20/250件
