日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クルーズ(2138)の株価時系列情報

クルーズ(2138)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 2,703 2,768 2,703 2,749 187,900
2016/12/29 2,747 2,755 2,695 2,749 183,400
2016/12/28 2,785 2,822 2,737 2,763 234,800
2016/12/27 2,735 2,825 2,725 2,785 381,900
2016/12/26 2,721 2,799 2,708 2,755 333,200
2016/12/22 2,750 2,801 2,680 2,720 448,200
2016/12/21 2,840 2,919 2,686 2,733 741,800
2016/12/20 2,620 2,910 2,616 2,846 1,158,900
2016/12/19 2,550 2,680 2,540 2,648 484,300
2016/12/16 2,770 2,796 2,533 2,551 1,841,600
2016/12/15 2,505 2,520 2,377 2,441 203,400
2016/12/14 2,530 2,565 2,483 2,505 120,400
2016/12/13 2,485 2,548 2,461 2,531 118,200
2016/12/12 2,606 2,609 2,462 2,482 289,300
2016/12/09 2,468 2,556 2,425 2,556 253,400
2016/12/08 2,500 2,500 2,425 2,449 149,000
2016/12/07 2,482 2,512 2,455 2,479 99,300
2016/12/06 2,474 2,531 2,462 2,465 134,000
2016/12/05 2,480 2,490 2,455 2,461 99,000
2016/12/02 2,501 2,578 2,473 2,499 216,900
2016/12/01 2,560 2,560 2,490 2,496 151,400
2016/11/30 2,579 2,584 2,493 2,511 192,300
2016/11/29 2,545 2,588 2,500 2,580 253,700
2016/11/28 2,482 2,553 2,470 2,534 171,100
2016/11/25 2,580 2,595 2,458 2,499 293,600
2016/11/24 2,538 2,600 2,525 2,555 309,400
2016/11/22 2,585 2,611 2,486 2,488 455,100
2016/11/21 2,533 2,627 2,505 2,601 895,700
2016/11/18 2,320 2,570 2,283 2,540 1,589,200
2016/11/17 2,177 2,210 2,125 2,207 207,400
2016/11/16 2,175 2,216 2,156 2,185 215,100
2016/11/15 2,249 2,250 2,141 2,155 312,800
2016/11/14 2,323 2,344 2,250 2,265 272,400
2016/11/11 2,280 2,286 2,231 2,247 138,600
2016/11/10 2,264 2,299 2,220 2,280 183,300
2016/11/09 2,282 2,282 2,065 2,164 296,100
2016/11/08 2,273 2,299 2,225 2,232 85,800
2016/11/07 2,261 2,300 2,241 2,276 80,200
2016/11/04 2,262 2,295 2,230 2,240 111,300
2016/11/02 2,340 2,369 2,261 2,286 158,900
2016/11/01 2,379 2,399 2,345 2,375 144,600
2016/10/31 2,344 2,414 2,337 2,409 279,600
2016/10/28 2,336 2,384 2,289 2,315 216,600
2016/10/27 2,271 2,310 2,250 2,286 150,000
2016/10/26 2,245 2,284 2,222 2,241 104,700
2016/10/25 2,311 2,320 2,219 2,248 248,500
2016/10/24 2,305 2,342 2,261 2,331 199,900
2016/10/21 2,326 2,390 2,303 2,308 187,500
2016/10/20 2,430 2,441 2,335 2,360 446,500
2016/10/19 2,213 2,485 2,210 2,433 1,344,400
2016/10/18 2,160 2,213 2,131 2,193 256,800
2016/10/17 2,150 2,225 2,082 2,142 1,123,300
2016/10/14 2,365 2,365 2,091 2,133 1,049,400
2016/10/13 2,332 2,390 2,325 2,349 74,100
2016/10/12 2,376 2,403 2,319 2,332 170,300
2016/10/11 2,375 2,414 2,375 2,409 91,100
2016/10/07 2,390 2,403 2,345 2,371 87,900
2016/10/06 2,372 2,416 2,371 2,403 146,400
2016/10/05 2,355 2,388 2,330 2,380 101,500
2016/10/04 2,383 2,383 2,335 2,369 134,600
2016/10/03 2,300 2,362 2,250 2,339 297,200
2016/09/30 2,276 2,324 2,250 2,269 188,000
2016/09/29 2,210 2,308 2,210 2,276 293,800
2016/09/28 2,182 2,264 2,182 2,221 163,400
2016/09/27 2,125 2,215 2,060 2,210 193,300
2016/09/26 2,127 2,138 2,111 2,126 81,500
2016/09/23 2,070 2,158 2,070 2,144 126,100
2016/09/21 2,091 2,103 2,040 2,098 118,900
2016/09/20 2,090 2,140 2,078 2,091 106,400
2016/09/16 2,060 2,100 2,052 2,094 62,500
2016/09/15 2,073 2,120 2,006 2,069 151,200
2016/09/14 2,170 2,170 2,094 2,094 123,000
2016/09/13 2,217 2,235 2,178 2,186 71,000
2016/09/12 2,202 2,245 2,189 2,206 127,200
2016/09/09 2,200 2,251 2,187 2,245 112,400
2016/09/08 2,260 2,268 2,175 2,200 174,100
2016/09/07 2,200 2,265 2,188 2,252 176,600
2016/09/06 2,205 2,268 2,192 2,211 231,800
2016/09/05 2,150 2,223 2,125 2,208 186,600
2016/09/02 2,140 2,155 2,121 2,141 53,900
2016/09/01 2,165 2,165 2,125 2,145 67,400
2016/08/31 2,095 2,165 2,090 2,150 145,100
2016/08/30 2,082 2,107 2,057 2,095 88,200
2016/08/29 2,101 2,103 2,051 2,087 106,500
2016/08/26 2,105 2,118 2,072 2,073 99,100
2016/08/25 2,104 2,150 2,073 2,119 109,600
2016/08/24 2,096 2,127 2,096 2,112 69,400
2016/08/23 2,135 2,137 2,089 2,112 122,600
2016/08/22 2,130 2,133 2,083 2,109 139,400
2016/08/19 2,103 2,150 2,089 2,150 99,800
2016/08/18 2,152 2,174 2,099 2,104 169,500
2016/08/17 2,176 2,180 2,126 2,146 160,500
2016/08/16 2,222 2,258 2,167 2,182 222,300
2016/08/15 2,245 2,279 2,191 2,228 203,200
2016/08/12 2,200 2,245 2,162 2,245 229,400
2016/08/10 2,105 2,208 2,085 2,162 309,300
2016/08/09 2,095 2,135 2,052 2,129 336,000
2016/08/08 2,210 2,237 2,056 2,070 829,000
2016/08/05 2,155 2,295 2,081 2,163 2,639,000
2016/08/04 1,880 1,960 1,880 1,941 130,500
2016/08/03 1,890 1,918 1,880 1,882 100,700
2016/08/02 1,926 1,950 1,920 1,925 61,500
2016/08/01 1,891 1,955 1,891 1,952 74,800
2016/07/29 1,910 1,933 1,851 1,931 140,800
2016/07/28 1,906 1,920 1,871 1,893 121,200
2016/07/27 1,921 1,952 1,908 1,940 74,500
2016/07/26 1,945 1,950 1,910 1,917 78,600
2016/07/25 1,962 2,030 1,947 1,964 107,700
2016/07/22 2,014 2,025 1,921 1,944 205,500
2016/07/21 2,055 2,072 2,014 2,045 63,900
2016/07/20 1,984 2,079 1,981 2,036 215,600
2016/07/19 1,920 1,972 1,902 1,967 117,200
2016/07/15 1,975 1,991 1,935 1,952 127,500
2016/07/14 2,045 2,056 1,982 1,984 143,200
2016/07/13 2,111 2,120 2,032 2,050 214,900
2016/07/12 2,065 2,110 2,047 2,083 153,700
2016/07/11 1,961 2,039 1,961 2,031 173,500
2016/07/08 2,009 2,016 1,915 1,922 129,300
2016/07/07 1,998 2,050 1,971 2,000 186,600
2016/07/06 1,934 1,974 1,911 1,959 90,400
2016/07/05 2,036 2,040 1,960 1,980 119,600
2016/07/04 2,000 2,068 1,998 2,050 121,400
2016/07/01 1,971 2,005 1,960 1,985 94,300
2016/06/30 1,988 2,010 1,952 1,981 156,700
2016/06/29 1,951 1,990 1,951 1,957 133,200
2016/06/28 1,865 1,960 1,836 1,951 229,100
2016/06/27 1,852 1,940 1,852 1,888 221,800
2016/06/24 1,945 1,968 1,700 1,852 588,900
2016/06/23 1,888 1,972 1,879 1,942 220,100
2016/06/22 1,908 1,923 1,871 1,915 156,100
2016/06/21 1,885 1,928 1,850 1,908 115,100
2016/06/20 1,838 1,905 1,838 1,893 122,800
2016/06/17 1,825 1,854 1,812 1,838 249,000
2016/06/16 1,889 1,890 1,750 1,785 367,600
2016/06/15 1,832 1,905 1,818 1,890 208,700
2016/06/14 1,950 1,971 1,850 1,850 403,500
2016/06/13 2,045 2,067 1,970 1,971 275,300
2016/06/10 2,068 2,095 2,068 2,081 75,100
2016/06/09 2,080 2,125 2,062 2,071 142,300
2016/06/08 2,074 2,107 2,060 2,086 149,400
2016/06/07 2,052 2,119 2,024 2,085 196,000
2016/06/06 2,046 2,055 1,990 2,029 173,700
2016/06/03 2,066 2,107 2,066 2,082 112,000
2016/06/02 2,100 2,120 2,064 2,074 195,000
2016/06/01 2,160 2,191 2,087 2,105 337,500
2016/05/31 2,129 2,136 2,081 2,135 228,500
2016/05/30 2,080 2,134 2,065 2,134 226,900
2016/05/27 2,048 2,113 2,036 2,092 188,800
2016/05/26 2,099 2,124 2,033 2,067 282,000
2016/05/25 2,120 2,139 2,086 2,099 257,500
2016/05/24 2,181 2,203 2,093 2,100 395,400
2016/05/23 2,175 2,255 2,160 2,245 311,300
2016/05/20 2,138 2,202 2,090 2,202 449,200
2016/05/19 2,100 2,230 2,061 2,205 609,700
2016/05/18 2,130 2,157 2,077 2,087 254,000
2016/05/17 2,126 2,135 2,085 2,124 209,200
2016/05/16 2,246 2,269 2,081 2,095 516,000
2016/05/13 2,351 2,420 2,288 2,296 380,000
2016/05/12 2,239 2,292 2,191 2,289 268,900
2016/05/11 2,207 2,279 2,176 2,262 261,600
2016/05/10 2,232 2,255 2,146 2,161 367,100
2016/05/09 2,265 2,310 2,203 2,232 216,400
2016/05/06 2,286 2,327 2,244 2,281 152,200
2016/05/02 2,224 2,290 2,222 2,251 140,500
2016/04/28 2,371 2,410 2,285 2,299 195,300
2016/04/27 2,322 2,410 2,314 2,390 185,500
2016/04/26 2,422 2,427 2,277 2,329 353,900
2016/04/25 2,440 2,488 2,428 2,443 154,900
2016/04/22 2,401 2,466 2,355 2,444 298,300
2016/04/21 2,353 2,449 2,337 2,423 325,700
2016/04/20 2,355 2,378 2,303 2,303 194,900
2016/04/19 2,300 2,379 2,285 2,350 274,600
2016/04/18 2,280 2,280 2,210 2,244 213,200
2016/04/15 2,301 2,354 2,300 2,331 156,100
2016/04/14 2,365 2,376 2,305 2,326 273,800
2016/04/13 2,262 2,325 2,262 2,317 218,000
2016/04/12 2,230 2,297 2,215 2,247 266,500
2016/04/11 2,231 2,259 2,164 2,236 364,300
2016/04/08 2,080 2,197 2,075 2,166 287,600
2016/04/07 2,150 2,209 2,079 2,127 337,800
2016/04/06 2,140 2,199 2,090 2,159 365,200
2016/04/05 2,342 2,349 2,157 2,158 538,300
2016/04/04 2,499 2,499 2,311 2,369 373,200
2016/04/01 2,581 2,600 2,451 2,505 413,000
2016/03/31 2,486 2,594 2,486 2,581 314,000
2016/03/30 2,561 2,591 2,480 2,486 314,500
2016/03/29 2,600 2,626 2,501 2,587 493,800
2016/03/28 2,480 2,648 2,442 2,600 969,800
2016/03/25 2,505 2,505 2,357 2,392 221,300
2016/03/24 2,481 2,512 2,443 2,481 116,100
2016/03/23 2,500 2,519 2,482 2,483 141,400
2016/03/22 2,519 2,579 2,476 2,500 264,000
2016/03/18 2,329 2,498 2,323 2,496 438,800
2016/03/17 2,460 2,505 2,322 2,355 298,900
2016/03/16 2,400 2,455 2,397 2,446 193,200
2016/03/15 2,351 2,429 2,350 2,417 226,600
2016/03/14 2,344 2,393 2,326 2,370 176,500
2016/03/11 2,309 2,348 2,294 2,307 227,700
2016/03/10 2,280 2,364 2,271 2,363 294,400
2016/03/09 2,298 2,300 2,241 2,246 276,300
2016/03/08 2,390 2,409 2,271 2,345 454,300
2016/03/07 2,348 2,407 2,340 2,399 374,900
2016/03/04 2,292 2,344 2,285 2,340 409,100
2016/03/03 2,263 2,332 2,260 2,287 397,200
2016/03/02 2,365 2,366 2,271 2,290 681,700
2016/03/01 2,205 2,300 2,204 2,297 444,800
2016/02/29 2,111 2,259 2,111 2,230 567,800
2016/02/26 2,315 2,325 2,122 2,128 674,100
2016/02/25 2,220 2,318 2,209 2,293 570,900
2016/02/24 2,142 2,241 2,134 2,189 331,800
2016/02/23 2,241 2,274 2,192 2,199 347,000
2016/02/22 2,205 2,247 2,190 2,218 347,300
2016/02/19 2,130 2,235 2,071 2,232 554,100
2016/02/18 2,215 2,255 2,170 2,175 618,600
2016/02/17 2,128 2,239 2,071 2,115 720,600
2016/02/16 2,031 2,248 2,016 2,145 811,700
2016/02/15 2,020 2,105 1,950 2,031 727,200
2016/02/12 1,900 1,988 1,865 1,920 853,300
2016/02/10 2,209 2,221 1,950 2,070 1,095,700
2016/02/09 2,420 2,440 2,152 2,159 1,497,600
2016/02/08 2,352 2,615 2,341 2,615 642,900
2016/02/05 2,305 2,407 2,282 2,387 378,100
2016/02/04 2,465 2,469 2,360 2,386 334,200
2016/02/03 2,500 2,525 2,434 2,465 413,200
2016/02/02 2,628 2,670 2,603 2,615 291,500
2016/02/01 2,614 2,684 2,585 2,673 520,900
2016/01/29 2,444 2,569 2,353 2,548 617,200
2016/01/28 2,392 2,488 2,378 2,434 333,700
2016/01/27 2,400 2,465 2,383 2,421 483,200
2016/01/26 2,317 2,389 2,297 2,336 429,600
2016/01/25 2,310 2,442 2,260 2,405 774,800
2016/01/22 2,238 2,295 2,158 2,265 593,000
2016/01/21 2,151 2,282 2,095 2,095 676,500
2016/01/20 2,350 2,370 2,120 2,147 761,200
2016/01/19 2,360 2,415 2,317 2,372 432,100
2016/01/18 2,240 2,360 2,227 2,351 580,500
2016/01/15 2,501 2,538 2,386 2,390 486,600
2016/01/14 2,461 2,478 2,385 2,460 711,300
2016/01/13 2,550 2,628 2,465 2,561 969,000
2016/01/12 2,530 2,554 2,434 2,451 825,800
2016/01/08 2,583 2,653 2,551 2,562 726,000
2016/01/07 2,663 2,724 2,611 2,617 690,800
2016/01/06 2,790 2,826 2,688 2,710 549,700
2016/01/05 2,811 2,860 2,711 2,765 1,034,400
2016/01/04 2,920 2,971 2,845 2,853 685,400

このページの先頭へ