クロップス(9428)の株価時系列情報
クロップス(9428)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 |
---|---|---|---|---|---|
2017/12/29 | 1,096 | 1,106 | 1,089 | 1,101 | 10,200 |
2017/12/28 | 1,135 | 1,135 | 1,100 | 1,104 | 15,600 |
2017/12/27 | 1,117 | 1,135 | 1,117 | 1,127 | 18,300 |
2017/12/26 | 1,157 | 1,157 | 1,112 | 1,116 | 43,000 |
2017/12/25 | 1,121 | 1,170 | 1,074 | 1,157 | 67,800 |
2017/12/22 | 1,104 | 1,130 | 1,089 | 1,121 | 48,700 |
2017/12/21 | 1,068 | 1,100 | 1,066 | 1,089 | 59,000 |
2017/12/20 | 1,066 | 1,066 | 1,058 | 1,063 | 7,500 |
2017/12/19 | 1,064 | 1,072 | 1,053 | 1,066 | 14,700 |
2017/12/18 | 1,069 | 1,079 | 1,061 | 1,066 | 19,300 |
2017/12/15 | 1,055 | 1,066 | 1,045 | 1,062 | 12,400 |
2017/12/14 | 1,045 | 1,071 | 1,045 | 1,062 | 23,000 |
2017/12/13 | 1,056 | 1,056 | 1,037 | 1,042 | 14,600 |
2017/12/12 | 1,052 | 1,078 | 1,050 | 1,056 | 27,800 |
2017/12/11 | 1,038 | 1,050 | 1,022 | 1,044 | 18,900 |
2017/12/08 | 1,039 | 1,056 | 1,034 | 1,038 | 23,100 |
2017/12/07 | 1,019 | 1,051 | 1,019 | 1,038 | 15,900 |
2017/12/06 | 1,022 | 1,052 | 1,017 | 1,017 | 25,400 |
2017/12/05 | 1,060 | 1,060 | 1,021 | 1,022 | 26,200 |
2017/12/04 | 1,045 | 1,074 | 1,045 | 1,052 | 15,600 |
2017/12/01 | 1,052 | 1,072 | 1,030 | 1,035 | 19,600 |
2017/11/30 | 1,064 | 1,078 | 1,052 | 1,054 | 26,900 |
2017/11/29 | 1,023 | 1,089 | 1,023 | 1,080 | 57,000 |
2017/11/28 | 1,050 | 1,061 | 1,020 | 1,023 | 28,800 |
2017/11/27 | 1,045 | 1,088 | 1,044 | 1,050 | 35,000 |
2017/11/24 | 1,032 | 1,053 | 1,032 | 1,044 | 16,000 |
2017/11/22 | 1,026 | 1,062 | 1,026 | 1,040 | 36,400 |
2017/11/21 | 992 | 1,042 | 991 | 1,026 | 60,800 |
2017/11/20 | 985 | 1,026 | 982 | 1,021 | 57,700 |
2017/11/17 | 987 | 998 | 965 | 976 | 30,300 |
2017/11/16 | 956 | 990 | 956 | 988 | 44,400 |
2017/11/15 | 984 | 995 | 930 | 954 | 70,900 |
2017/11/14 | 1,012 | 1,020 | 983 | 984 | 66,800 |
2017/11/13 | 1,025 | 1,034 | 1,014 | 1,025 | 40,100 |
2017/11/10 | 1,039 | 1,052 | 1,030 | 1,040 | 33,400 |
2017/11/09 | 1,059 | 1,078 | 1,026 | 1,043 | 67,600 |
2017/11/08 | 1,040 | 1,060 | 1,039 | 1,053 | 67,100 |
2017/11/07 | 1,070 | 1,083 | 1,053 | 1,061 | 82,800 |
2017/11/06 | 1,118 | 1,122 | 1,055 | 1,060 | 212,000 |
2017/11/02 | 1,223 | 1,230 | 1,115 | 1,142 | 288,600 |
2017/11/01 | 1,256 | 1,320 | 1,209 | 1,210 | 575,000 |
2017/10/31 | 1,481 | 1,499 | 1,421 | 1,496 | 120,800 |
2017/10/30 | 1,468 | 1,533 | 1,456 | 1,510 | 166,100 |
2017/10/27 | 1,408 | 1,462 | 1,385 | 1,455 | 144,200 |
2017/10/26 | 1,452 | 1,490 | 1,376 | 1,398 | 246,800 |
2017/10/25 | 1,420 | 1,585 | 1,366 | 1,462 | 849,200 |
2017/10/24 | 1,378 | 1,408 | 1,354 | 1,405 | 70,800 |
2017/10/23 | 1,419 | 1,425 | 1,364 | 1,390 | 57,800 |
2017/10/20 | 1,395 | 1,410 | 1,354 | 1,399 | 103,400 |
2017/10/19 | 1,423 | 1,600 | 1,389 | 1,431 | 290,500 |
2017/10/18 | 1,372 | 1,440 | 1,372 | 1,393 | 75,500 |
2017/10/17 | 1,375 | 1,420 | 1,346 | 1,389 | 75,900 |
2017/10/16 | 1,343 | 1,468 | 1,343 | 1,404 | 91,600 |
2017/10/13 | 1,379 | 1,396 | 1,365 | 1,373 | 48,500 |
2017/10/12 | 1,395 | 1,439 | 1,350 | 1,409 | 85,000 |
2017/10/11 | 1,347 | 1,385 | 1,333 | 1,381 | 34,000 |
2017/10/10 | 1,325 | 1,415 | 1,319 | 1,347 | 71,900 |
2017/10/06 | 1,338 | 1,350 | 1,302 | 1,303 | 56,900 |
2017/10/05 | 1,404 | 1,419 | 1,314 | 1,368 | 91,600 |
2017/10/04 | 1,448 | 1,448 | 1,404 | 1,420 | 59,100 |
2017/10/03 | 1,406 | 1,484 | 1,390 | 1,440 | 109,900 |
2017/10/02 | 1,403 | 1,425 | 1,361 | 1,404 | 128,800 |
2017/09/29 | 1,494 | 1,494 | 1,380 | 1,431 | 259,000 |
2017/09/28 | 1,710 | 1,826 | 1,477 | 1,537 | 955,300 |
2017/09/27 | 1,367 | 1,550 | 1,313 | 1,550 | 802,300 |
2017/09/26 | 1,153 | 1,250 | 1,103 | 1,250 | 268,100 |
2017/09/25 | 1,163 | 1,312 | 1,095 | 1,198 | 676,100 |
2017/09/22 | 1,013 | 1,013 | 1,013 | 1,013 | 20,900 |
2017/09/21 | 864 | 869 | 847 | 863 | 14,500 |
2017/09/20 | 842 | 866 | 835 | 864 | 32,600 |
2017/09/19 | 834 | 848 | 815 | 840 | 23,300 |
2017/09/15 | 810 | 819 | 775 | 804 | 35,000 |
2017/09/14 | 850 | 850 | 803 | 820 | 13,400 |
2017/09/13 | 860 | 866 | 833 | 835 | 21,200 |
2017/09/12 | 847 | 866 | 841 | 860 | 19,700 |
2017/09/11 | 834 | 842 | 827 | 837 | 17,000 |
2017/09/08 | 800 | 825 | 800 | 821 | 21,000 |
2017/09/07 | 772 | 800 | 772 | 800 | 10,300 |
2017/09/06 | 764 | 793 | 764 | 768 | 18,300 |
2017/09/05 | 803 | 810 | 755 | 779 | 47,000 |
2017/09/04 | 805 | 814 | 778 | 814 | 24,100 |
2017/09/01 | 818 | 829 | 778 | 817 | 34,600 |
2017/08/31 | 785 | 848 | 785 | 827 | 89,400 |
2017/08/30 | 733 | 755 | 732 | 755 | 28,400 |
2017/08/29 | 713 | 733 | 703 | 729 | 13,000 |
2017/08/28 | 718 | 727 | 689 | 726 | 28,500 |
2017/08/25 | 739 | 739 | 725 | 726 | 13,300 |
2017/08/24 | 724 | 738 | 724 | 738 | 11,800 |
2017/08/23 | 734 | 744 | 720 | 724 | 24,900 |
2017/08/22 | 708 | 739 | 708 | 723 | 24,600 |
2017/08/21 | 687 | 710 | 687 | 703 | 15,800 |
2017/08/18 | 679 | 688 | 675 | 687 | 20,100 |
2017/08/17 | 674 | 679 | 673 | 678 | 13,500 |
2017/08/16 | 670 | 672 | 664 | 671 | 7,200 |
2017/08/15 | 661 | 670 | 658 | 667 | 13,500 |
2017/08/14 | 661 | 661 | 644 | 655 | 19,300 |
2017/08/10 | 662 | 666 | 657 | 663 | 15,000 |
2017/08/09 | 665 | 670 | 654 | 662 | 28,000 |
2017/08/08 | 653 | 666 | 642 | 665 | 30,500 |
2017/08/07 | 655 | 680 | 647 | 658 | 66,900 |
2017/08/04 | 615 | 625 | 615 | 625 | 5,300 |
2017/08/03 | 620 | 630 | 619 | 623 | 14,800 |
2017/08/02 | 607 | 620 | 605 | 615 | 25,600 |
2017/08/01 | 605 | 605 | 595 | 600 | 6,700 |
2017/07/31 | 600 | 603 | 595 | 599 | 10,300 |
2017/07/28 | 593 | 600 | 593 | 600 | 9,000 |
2017/07/27 | 594 | 596 | 594 | 594 | 1,700 |
2017/07/26 | 597 | 597 | 594 | 594 | 4,100 |
2017/07/25 | 595 | 596 | 594 | 595 | 2,300 |
2017/07/24 | 594 | 597 | 593 | 595 | 4,700 |
2017/07/21 | 598 | 598 | 592 | 594 | 4,800 |
2017/07/20 | 595 | 598 | 593 | 596 | 5,400 |
2017/07/19 | 594 | 597 | 593 | 594 | 3,300 |
2017/07/18 | 593 | 600 | 593 | 596 | 3,900 |
2017/07/14 | 599 | 599 | 593 | 594 | 2,200 |
2017/07/13 | 594 | 601 | 594 | 599 | 2,600 |
2017/07/12 | 596 | 600 | 596 | 596 | 5,800 |
2017/07/11 | 595 | 599 | 595 | 596 | 1,700 |
2017/07/10 | 600 | 600 | 593 | 594 | 2,700 |
2017/07/07 | 591 | 596 | 591 | 591 | 5,400 |
2017/07/06 | 592 | 600 | 591 | 595 | 4,500 |
2017/07/05 | 596 | 596 | 591 | 591 | 7,400 |
2017/07/04 | 600 | 601 | 597 | 597 | 3,700 |
2017/07/03 | 601 | 606 | 601 | 601 | 4,200 |
2017/06/30 | 604 | 605 | 601 | 603 | 4,100 |
2017/06/29 | 606 | 609 | 602 | 608 | 6,100 |
2017/06/28 | 608 | 610 | 605 | 605 | 13,100 |
2017/06/27 | 605 | 609 | 604 | 608 | 6,300 |
2017/06/26 | 591 | 606 | 591 | 605 | 19,900 |
2017/06/23 | 583 | 592 | 583 | 590 | 12,200 |
2017/06/22 | 585 | 587 | 582 | 582 | 2,800 |
2017/06/21 | 582 | 592 | 582 | 585 | 9,500 |
2017/06/20 | 583 | 588 | 583 | 584 | 10,700 |
2017/06/19 | 572 | 590 | 572 | 583 | 12,900 |
2017/06/16 | 564 | 571 | 564 | 570 | 6,300 |
2017/06/15 | 561 | 569 | 561 | 562 | 2,700 |
2017/06/14 | 563 | 570 | 561 | 561 | 10,600 |
2017/06/13 | 565 | 568 | 563 | 563 | 6,100 |
2017/06/12 | 565 | 566 | 563 | 565 | 5,200 |
2017/06/09 | 566 | 568 | 566 | 566 | 5,800 |
2017/06/08 | 565 | 567 | 565 | 566 | 2,000 |
2017/06/07 | 567 | 567 | 565 | 565 | 4,800 |
2017/06/06 | 565 | 568 | 565 | 567 | 2,400 |
2017/06/05 | 567 | 567 | 564 | 565 | 4,200 |
2017/06/02 | 566 | 568 | 565 | 567 | 5,100 |
2017/06/01 | 568 | 576 | 568 | 568 | 2,000 |
2017/05/31 | 576 | 576 | 568 | 568 | 6,100 |
2017/05/30 | 571 | 573 | 569 | 571 | 2,800 |
2017/05/29 | 571 | 572 | 569 | 571 | 5,500 |
2017/05/26 | 573 | 574 | 570 | 571 | 3,400 |
2017/05/25 | 573 | 576 | 573 | 574 | 2,900 |
2017/05/24 | 578 | 579 | 571 | 573 | 8,100 |
2017/05/23 | 577 | 580 | 575 | 578 | 5,200 |
2017/05/22 | 576 | 579 | 572 | 575 | 2,100 |
2017/05/19 | 569 | 588 | 569 | 576 | 4,200 |
2017/05/18 | 570 | 575 | 570 | 572 | 6,700 |
2017/05/17 | 584 | 584 | 578 | 580 | 5,000 |
2017/05/16 | 584 | 589 | 584 | 586 | 4,700 |
2017/05/15 | 585 | 587 | 583 | 584 | 3,900 |
2017/05/12 | 597 | 597 | 585 | 587 | 5,400 |
2017/05/11 | 607 | 607 | 592 | 593 | 7,800 |
2017/05/10 | 590 | 609 | 588 | 609 | 35,100 |
2017/05/09 | 619 | 619 | 606 | 613 | 16,600 |
2017/05/08 | 610 | 616 | 598 | 615 | 42,200 |
2017/05/02 | 596 | 598 | 591 | 596 | 5,800 |
2017/05/01 | 594 | 597 | 588 | 596 | 7,300 |
2017/04/28 | 587 | 592 | 585 | 585 | 4,700 |
2017/04/27 | 586 | 586 | 576 | 584 | 7,000 |
2017/04/26 | 589 | 590 | 573 | 584 | 9,000 |
2017/04/25 | 584 | 585 | 577 | 582 | 7,700 |
2017/04/24 | 564 | 589 | 558 | 587 | 16,800 |
2017/04/21 | 556 | 574 | 551 | 561 | 9,600 |
2017/04/20 | 560 | 560 | 550 | 555 | 3,900 |
2017/04/19 | 549 | 573 | 549 | 549 | 12,900 |
2017/04/18 | 555 | 555 | 544 | 549 | 3,400 |
2017/04/17 | 530 | 541 | 521 | 541 | 11,800 |
2017/04/14 | 532 | 541 | 530 | 536 | 13,400 |
2017/04/13 | 530 | 555 | 530 | 541 | 12,600 |
2017/04/12 | 560 | 565 | 520 | 540 | 25,300 |
2017/04/11 | 585 | 585 | 578 | 578 | 6,900 |
2017/04/10 | 565 | 585 | 565 | 576 | 8,600 |
2017/04/07 | 552 | 574 | 552 | 565 | 7,900 |
2017/04/06 | 580 | 582 | 552 | 552 | 21,000 |
2017/04/05 | 575 | 580 | 575 | 576 | 7,600 |
2017/04/04 | 570 | 577 | 570 | 574 | 13,600 |
2017/04/03 | 590 | 592 | 565 | 567 | 38,300 |
2017/03/31 | 598 | 605 | 591 | 591 | 23,800 |
2017/03/30 | 605 | 611 | 600 | 600 | 29,200 |
2017/03/29 | 606 | 617 | 598 | 598 | 97,600 |
2017/03/28 | 650 | 650 | 625 | 638 | 68,200 |
2017/03/27 | 681 | 688 | 585 | 650 | 71,900 |
2017/03/24 | 672 | 681 | 672 | 680 | 21,600 |
2017/03/23 | 664 | 672 | 661 | 672 | 25,900 |
2017/03/22 | 658 | 663 | 655 | 659 | 16,200 |
2017/03/21 | 655 | 664 | 654 | 664 | 30,900 |
2017/03/17 | 651 | 653 | 648 | 652 | 15,700 |
2017/03/16 | 650 | 650 | 646 | 650 | 21,500 |
2017/03/15 | 645 | 648 | 642 | 648 | 27,000 |
2017/03/14 | 641 | 644 | 638 | 644 | 27,700 |
2017/03/13 | 639 | 641 | 636 | 640 | 21,000 |
2017/03/10 | 633 | 637 | 632 | 637 | 26,900 |
2017/03/09 | 633 | 634 | 629 | 632 | 21,500 |
2017/03/08 | 633 | 633 | 631 | 632 | 7,200 |
2017/03/07 | 626 | 633 | 621 | 631 | 20,400 |
2017/03/06 | 631 | 631 | 625 | 626 | 8,600 |
2017/03/03 | 630 | 630 | 610 | 622 | 32,300 |
2017/03/02 | 620 | 622 | 612 | 622 | 11,400 |
2017/03/01 | 613 | 619 | 611 | 612 | 7,100 |
2017/02/28 | 610 | 622 | 609 | 615 | 18,100 |
2017/02/27 | 608 | 610 | 605 | 610 | 6,800 |
2017/02/24 | 608 | 610 | 607 | 608 | 9,700 |
2017/02/23 | 608 | 608 | 599 | 604 | 8,400 |
2017/02/22 | 605 | 605 | 602 | 603 | 5,900 |
2017/02/21 | 601 | 604 | 598 | 604 | 9,000 |
2017/02/20 | 602 | 603 | 599 | 602 | 4,800 |
2017/02/17 | 600 | 601 | 598 | 601 | 5,000 |
2017/02/16 | 596 | 602 | 596 | 598 | 6,800 |
2017/02/15 | 599 | 602 | 595 | 600 | 8,800 |
2017/02/14 | 602 | 602 | 599 | 599 | 8,300 |
2017/02/13 | 600 | 604 | 600 | 602 | 7,200 |
2017/02/10 | 602 | 605 | 599 | 599 | 9,200 |
2017/02/09 | 603 | 606 | 600 | 600 | 9,400 |
2017/02/08 | 607 | 608 | 602 | 604 | 10,600 |
2017/02/07 | 614 | 617 | 611 | 611 | 9,400 |
2017/02/06 | 612 | 620 | 610 | 613 | 30,000 |
2017/02/03 | 591 | 603 | 591 | 599 | 32,500 |
2017/02/02 | 586 | 592 | 578 | 589 | 15,600 |
2017/02/01 | 585 | 588 | 578 | 586 | 13,700 |
2017/01/31 | 586 | 589 | 582 | 589 | 13,100 |
2017/01/30 | 583 | 586 | 580 | 586 | 5,600 |
2017/01/27 | 580 | 589 | 579 | 583 | 16,400 |
2017/01/26 | 578 | 579 | 577 | 578 | 9,000 |
2017/01/25 | 575 | 576 | 573 | 576 | 3,500 |
2017/01/24 | 571 | 575 | 571 | 575 | 5,500 |
2017/01/23 | 570 | 574 | 569 | 570 | 3,600 |
2017/01/20 | 568 | 574 | 568 | 569 | 4,400 |
2017/01/19 | 570 | 575 | 566 | 570 | 5,700 |
2017/01/18 | 562 | 567 | 560 | 566 | 7,200 |
2017/01/17 | 570 | 570 | 563 | 564 | 5,300 |
2017/01/16 | 574 | 574 | 565 | 569 | 12,800 |
2017/01/13 | 571 | 575 | 571 | 574 | 8,300 |
2017/01/12 | 575 | 575 | 570 | 575 | 10,600 |
2017/01/11 | 575 | 578 | 570 | 575 | 13,700 |
2017/01/10 | 565 | 574 | 565 | 574 | 18,800 |
2017/01/06 | 558 | 560 | 556 | 560 | 13,300 |
2017/01/05 | 552 | 556 | 552 | 556 | 11,200 |
2017/01/04 | 550 | 552 | 549 | 552 | 8,500 |