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
2021/12/30 934 981 934 977 34,800
2021/12/29 924 966 924 962 41,400
2021/12/28 931 950 922 925 288,200
2021/12/27 940 941 907 907 73,100
2021/12/24 976 979 954 955 41,300
2021/12/23 972 984 959 973 44,700
2021/12/22 933 987 933 978 150,200
2021/12/21 931 946 901 931 115,600
2021/12/20 995 1,000 906 916 138,400
2021/12/17 1,014 1,025 996 1,003 39,200
2021/12/16 1,032 1,032 1,006 1,014 58,800
2021/12/15 976 1,018 970 1,008 63,500
2021/12/14 1,033 1,069 967 991 351,800
2021/12/13 947 1,004 940 958 178,900
2021/12/10 1,022 1,073 968 977 206,700
2021/12/09 1,062 1,114 1,027 1,052 492,500
2021/12/08 1,048 1,058 1,000 1,050 119,100
2021/12/07 1,014 1,052 1,010 1,040 74,200
2021/12/06 1,027 1,038 989 999 53,200
2021/12/03 980 1,024 965 1,022 69,500
2021/12/02 982 1,020 967 979 112,200
2021/12/01 987 1,009 953 997 100,100
2021/11/30 1,011 1,042 975 986 123,100
2021/11/29 981 1,025 967 981 152,700
2021/11/26 982 1,022 969 1,013 127,400
2021/11/25 1,050 1,051 992 992 113,800
2021/11/24 1,071 1,074 1,035 1,049 65,900
2021/11/22 1,030 1,080 1,013 1,074 121,000
2021/11/19 1,063 1,083 1,035 1,056 143,700
2021/11/18 1,072 1,088 1,059 1,085 102,000
2021/11/17 1,094 1,096 1,066 1,072 44,100
2021/11/16 1,109 1,125 1,085 1,093 97,900
2021/11/15 1,085 1,130 1,058 1,113 149,500
2021/11/12 1,085 1,112 1,070 1,090 273,900
2021/11/11 1,250 1,250 1,188 1,188 89,900
2021/11/10 1,312 1,331 1,250 1,250 17,700
2021/11/09 1,329 1,345 1,309 1,309 39,200
2021/11/08 1,328 1,355 1,285 1,343 80,300
2021/11/05 1,270 1,349 1,236 1,328 56,800
2021/11/04 1,282 1,286 1,260 1,270 25,000
2021/11/02 1,279 1,280 1,265 1,275 16,200
2021/11/01 1,220 1,275 1,220 1,269 36,900
2021/10/29 1,201 1,220 1,185 1,220 20,600
2021/10/28 1,189 1,201 1,165 1,201 24,600
2021/10/27 1,195 1,216 1,188 1,189 16,600
2021/10/26 1,200 1,210 1,190 1,204 10,000
2021/10/25 1,207 1,216 1,161 1,200 16,400
2021/10/22 1,191 1,216 1,191 1,207 11,500
2021/10/21 1,200 1,219 1,196 1,200 18,200
2021/10/20 1,229 1,230 1,211 1,225 23,600
2021/10/19 1,210 1,230 1,210 1,229 12,700
2021/10/18 1,185 1,210 1,183 1,209 32,300
2021/10/15 1,172 1,192 1,162 1,179 17,600
2021/10/14 1,192 1,193 1,146 1,173 36,300
2021/10/13 1,216 1,217 1,191 1,192 17,700
2021/10/12 1,241 1,246 1,215 1,216 16,500
2021/10/11 1,211 1,250 1,210 1,250 23,700
2021/10/08 1,211 1,232 1,200 1,215 33,300
2021/10/07 1,202 1,232 1,189 1,194 33,800
2021/10/06 1,266 1,277 1,189 1,202 84,200
2021/10/05 1,294 1,294 1,248 1,266 43,200
2021/10/04 1,329 1,341 1,297 1,300 49,300
2021/10/01 1,339 1,339 1,293 1,310 51,100
2021/09/30 1,315 1,347 1,305 1,339 34,600
2021/09/29 1,291 1,325 1,262 1,308 41,300
2021/09/28 1,328 1,328 1,303 1,318 24,200
2021/09/27 1,358 1,359 1,336 1,338 22,700
2021/09/24 1,278 1,335 1,260 1,334 40,500
2021/09/22 1,277 1,293 1,250 1,250 33,500
2021/09/21 1,265 1,304 1,248 1,294 40,700
2021/09/17 1,331 1,336 1,302 1,311 28,100
2021/09/16 1,353 1,353 1,314 1,331 31,500
2021/09/15 1,356 1,356 1,330 1,342 243,600
2021/09/14 1,334 1,372 1,331 1,357 18,000
2021/09/13 1,357 1,359 1,326 1,333 40,100
2021/09/10 1,336 1,375 1,336 1,354 25,200
2021/09/09 1,358 1,365 1,332 1,336 31,500
2021/09/08 1,353 1,369 1,345 1,358 39,700
2021/09/07 1,370 1,375 1,332 1,343 45,200
2021/09/06 1,360 1,375 1,352 1,354 38,500
2021/09/03 1,347 1,361 1,330 1,330 68,500
2021/09/02 1,350 1,378 1,321 1,325 51,800
2021/09/01 1,344 1,352 1,330 1,350 19,000
2021/08/31 1,349 1,372 1,328 1,343 44,000
2021/08/30 1,321 1,357 1,321 1,351 27,700
2021/08/27 1,332 1,332 1,304 1,324 29,900
2021/08/26 1,322 1,346 1,319 1,334 23,300
2021/08/25 1,345 1,376 1,325 1,342 29,200
2021/08/24 1,362 1,362 1,319 1,339 31,300
2021/08/23 1,305 1,363 1,299 1,328 77,700
2021/08/20 1,356 1,356 1,275 1,275 88,400
2021/08/19 1,349 1,379 1,339 1,349 58,400
2021/08/18 1,418 1,435 1,289 1,345 170,900
2021/08/17 1,419 1,446 1,378 1,400 79,800
2021/08/16 1,470 1,530 1,388 1,394 163,000
2021/08/13 1,406 1,473 1,355 1,473 319,900
2021/08/12 1,506 1,506 1,506 1,506 76,900
2021/08/11 1,931 1,938 1,866 1,906 68,800
2021/08/10 1,895 1,939 1,876 1,891 59,500
2021/08/06 1,880 1,901 1,851 1,861 33,800
2021/08/05 1,863 1,900 1,863 1,880 13,300
2021/08/04 1,899 1,918 1,874 1,876 29,200
2021/08/03 1,863 1,908 1,863 1,881 30,400
2021/08/02 1,826 1,893 1,826 1,876 25,600
2021/07/30 1,870 1,875 1,824 1,826 38,000
2021/07/29 1,848 1,869 1,821 1,863 32,300
2021/07/28 1,880 1,894 1,848 1,871 14,300
2021/07/27 1,874 1,908 1,857 1,888 16,900
2021/07/26 1,911 1,911 1,848 1,868 86,000
2021/07/21 1,896 1,932 1,892 1,893 16,200
2021/07/20 1,906 1,936 1,869 1,893 43,400
2021/07/19 1,899 1,927 1,886 1,906 16,300
2021/07/16 1,885 1,931 1,885 1,921 17,100
2021/07/15 1,939 1,939 1,893 1,909 13,700
2021/07/14 1,945 1,945 1,898 1,926 16,900
2021/07/13 1,937 1,954 1,915 1,942 12,300
2021/07/12 1,954 1,954 1,917 1,935 6,300
2021/07/09 1,897 1,920 1,869 1,915 34,400
2021/07/08 1,904 1,909 1,883 1,901 23,200
2021/07/07 1,902 1,948 1,890 1,909 22,900
2021/07/06 1,935 1,935 1,903 1,914 20,700
2021/07/05 1,940 1,942 1,919 1,935 20,100
2021/07/02 1,918 1,946 1,890 1,940 39,900
2021/07/01 2,011 2,029 1,911 1,921 93,600
2021/06/30 2,019 2,040 2,002 2,015 21,500
2021/06/29 2,073 2,073 1,992 2,019 27,400
2021/06/28 2,023 2,069 2,012 2,039 18,900
2021/06/25 2,011 2,031 1,994 2,026 37,400
2021/06/24 2,021 2,046 2,009 2,019 22,200
2021/06/23 2,050 2,073 2,017 2,029 24,500
2021/06/22 2,117 2,119 2,050 2,058 41,200
2021/06/21 2,103 2,140 2,103 2,114 22,000
2021/06/18 2,181 2,181 2,150 2,152 93,400
2021/06/17 2,177 2,184 2,159 2,181 18,900
2021/06/16 2,184 2,199 2,157 2,199 23,100
2021/06/15 2,235 2,239 2,194 2,195 16,500
2021/06/14 2,164 2,245 2,142 2,223 59,800
2021/06/11 2,091 2,172 2,091 2,171 57,300
2021/06/10 2,131 2,131 2,068 2,118 32,500
2021/06/09 2,161 2,162 2,112 2,123 30,200
2021/06/08 2,204 2,204 2,143 2,177 53,400
2021/06/07 2,185 2,219 2,166 2,183 47,800
2021/06/04 2,141 2,162 2,133 2,155 34,200
2021/06/03 2,167 2,174 2,090 2,163 67,300
2021/06/02 2,178 2,219 2,131 2,178 129,100
2021/06/01 2,154 2,198 2,146 2,178 29,800
2021/05/31 2,172 2,193 2,147 2,150 83,200
2021/05/28 2,226 2,248 2,178 2,190 81,700
2021/05/27 2,226 2,234 2,197 2,200 36,100
2021/05/26 2,216 2,238 2,172 2,220 30,700
2021/05/25 2,191 2,219 2,190 2,200 41,200
2021/05/24 2,242 2,263 2,186 2,186 86,000
2021/05/21 2,235 2,300 2,226 2,262 98,200
2021/05/20 2,253 2,302 2,219 2,259 503,200
2021/05/19 2,100 2,350 2,100 2,276 841,900
2021/05/18 2,000 2,127 1,992 2,085 203,500
2021/05/17 2,170 2,180 2,000 2,001 234,200
2021/05/14 2,000 2,170 1,904 2,140 403,800
2021/05/13 2,038 2,044 1,964 2,004 188,600
2021/05/12 2,063 2,089 2,042 2,050 56,500
2021/05/11 2,113 2,113 2,044 2,066 40,200
2021/05/10 2,138 2,144 2,093 2,097 28,000
2021/05/07 2,110 2,139 2,092 2,111 19,800
2021/05/06 2,119 2,119 2,070 2,094 31,000
2021/04/30 2,092 2,106 2,050 2,097 38,900
2021/04/28 2,144 2,144 2,082 2,103 37,500
2021/04/27 2,111 2,143 2,089 2,132 35,000
2021/04/26 2,064 2,103 2,049 2,100 48,200
2021/04/23 2,109 2,164 2,035 2,053 51,600
2021/04/22 2,099 2,149 2,095 2,135 18,000
2021/04/21 2,120 2,128 2,088 2,100 51,500
2021/04/20 2,185 2,195 2,134 2,143 40,200
2021/04/19 2,203 2,239 2,184 2,185 19,600
2021/04/16 2,198 2,230 2,176 2,218 42,300
2021/04/15 2,144 2,196 2,132 2,185 39,700
2021/04/14 2,151 2,168 2,131 2,166 24,400
2021/04/13 2,184 2,190 2,154 2,159 25,500
2021/04/12 2,246 2,246 2,147 2,154 44,700
2021/04/09 2,165 2,231 2,150 2,225 35,600
2021/04/08 2,217 2,223 2,165 2,177 63,800
2021/04/07 2,290 2,293 2,237 2,245 30,800
2021/04/06 2,306 2,325 2,257 2,279 28,000
2021/04/05 2,287 2,326 2,225 2,308 49,000
2021/04/02 2,316 2,389 2,243 2,246 95,200
2021/04/01 2,413 2,422 2,264 2,266 141,400
2021/03/31 2,300 2,409 2,293 2,409 159,400
2021/03/30 2,252 2,429 2,250 2,287 249,000
2021/03/29 2,249 2,288 2,197 2,202 73,800
2021/03/26 2,161 2,275 2,161 2,242 115,900
2021/03/25 2,150 2,211 2,129 2,156 97,700
2021/03/24 2,140 2,171 2,070 2,161 134,700
2021/03/23 2,244 2,250 2,172 2,224 134,700
2021/03/22 2,121 2,230 2,075 2,227 213,800
2021/03/19 2,033 2,099 2,033 2,099 133,500
2021/03/18 2,145 2,145 2,018 2,067 209,300
2021/03/17 2,149 2,198 2,096 2,100 149,600
2021/03/16 2,115 2,227 2,115 2,199 93,800
2021/03/15 2,116 2,130 2,090 2,122 29,200
2021/03/12 2,132 2,136 2,088 2,123 44,700
2021/03/11 2,052 2,119 2,052 2,115 37,900
2021/03/10 2,100 2,138 2,049 2,052 49,500
2021/03/09 2,022 2,097 2,022 2,083 60,900
2021/03/08 2,097 2,103 2,015 2,027 149,400
2021/03/05 2,132 2,148 2,091 2,110 103,900
2021/03/04 2,152 2,228 2,126 2,154 84,900
2021/03/03 2,133 2,167 2,078 2,163 137,900
2021/03/02 2,316 2,316 2,134 2,137 281,200
2021/03/01 2,350 2,399 2,189 2,286 254,500
2021/02/26 2,210 2,310 2,210 2,303 152,300
2021/02/25 2,220 2,264 2,171 2,249 174,000
2021/02/24 2,170 2,261 2,103 2,237 310,200
2021/02/22 2,136 2,206 2,123 2,196 156,000
2021/02/19 2,159 2,212 2,105 2,170 233,000
2021/02/18 2,231 2,326 2,181 2,195 229,300
2021/02/17 2,120 2,227 2,116 2,215 340,100
2021/02/16 2,167 2,181 2,070 2,134 448,600
2021/02/15 2,030 2,200 2,030 2,189 885,300
2021/02/12 1,854 2,070 1,850 2,070 1,440,200
2021/02/10 1,670 1,670 1,670 1,670 46,800
2021/02/09 1,380 1,390 1,330 1,370 167,000
2021/02/08 1,350 1,390 1,345 1,382 75,600
2021/02/05 1,328 1,343 1,320 1,340 68,300
2021/02/04 1,330 1,340 1,302 1,318 35,800
2021/02/03 1,321 1,337 1,307 1,316 38,300
2021/02/02 1,305 1,326 1,300 1,307 31,300
2021/02/01 1,265 1,300 1,255 1,293 23,100
2021/01/29 1,307 1,309 1,254 1,267 40,200
2021/01/28 1,316 1,324 1,289 1,293 50,700
2021/01/27 1,342 1,352 1,331 1,337 37,100
2021/01/26 1,362 1,362 1,328 1,342 49,100
2021/01/25 1,299 1,373 1,295 1,373 127,800
2021/01/22 1,302 1,307 1,259 1,269 77,300
2021/01/21 1,331 1,331 1,288 1,305 60,800
2021/01/20 1,320 1,344 1,317 1,335 65,500
2021/01/19 1,342 1,346 1,307 1,328 88,700
2021/01/18 1,262 1,331 1,260 1,330 179,200
2021/01/15 1,256 1,264 1,240 1,262 48,700
2021/01/14 1,250 1,280 1,242 1,258 114,100
2021/01/13 1,217 1,242 1,217 1,240 35,900
2021/01/12 1,189 1,235 1,180 1,235 93,700
2021/01/08 1,180 1,183 1,169 1,181 26,200
2021/01/07 1,198 1,198 1,174 1,180 37,900
2021/01/06 1,181 1,216 1,176 1,189 81,400
2021/01/05 1,179 1,195 1,165 1,185 43,400
2021/01/04 1,178 1,183 1,141 1,179 60,400

このページの先頭へ