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
2021/12/30 1,019 1,030 1,008 1,008 2,000
2021/12/29 1,020 1,030 1,020 1,026 1,700
2021/12/28 1,020 1,026 1,020 1,026 2,300
2021/12/27 1,019 1,019 1,009 1,016 2,800
2021/12/24 1,010 1,017 1,009 1,013 1,500
2021/12/23 1,002 1,007 972 1,004 7,300
2021/12/22 973 1,013 973 1,002 6,500
2021/12/21 958 977 948 973 5,400
2021/12/20 987 987 958 958 5,200
2021/12/17 1,039 1,039 978 1,001 17,500
2021/12/16 1,069 1,082 1,050 1,051 5,500
2021/12/15 1,054 1,095 1,053 1,071 5,400
2021/12/14 1,057 1,059 1,054 1,054 2,000
2021/12/13 1,050 1,051 1,043 1,051 1,400
2021/12/10 1,054 1,057 1,035 1,050 8,100
2021/12/09 1,051 1,059 1,039 1,043 4,100
2021/12/08 1,049 1,092 1,049 1,056 5,200
2021/12/07 1,096 1,096 1,035 1,049 16,500
2021/12/06 1,115 1,121 1,100 1,100 7,000
2021/12/03 1,121 1,144 1,121 1,125 7,700
2021/12/02 1,115 1,148 1,115 1,133 12,400
2021/12/01 1,109 1,139 1,109 1,124 19,600
2021/11/30 1,122 1,159 1,107 1,109 24,000
2021/11/29 1,143 1,157 1,120 1,121 23,700
2021/11/26 1,125 1,151 1,118 1,144 23,400
2021/11/25 1,100 1,151 1,065 1,118 30,100
2021/11/24 1,120 1,133 1,099 1,102 27,400
2021/11/22 1,101 1,130 1,066 1,130 37,900
2021/11/19 1,013 1,107 1,013 1,107 53,300
2021/11/18 978 1,004 978 998 6,700
2021/11/17 983 991 979 982 5,500
2021/11/16 990 994 989 990 1,900
2021/11/15 994 1,000 990 996 2,300
2021/11/12 996 998 996 998 1,600
2021/11/11 992 1,000 985 995 3,800
2021/11/10 991 991 989 989 1,300
2021/11/09 986 998 982 984 3,300
2021/11/08 981 998 978 985 5,600
2021/11/05 1,001 1,007 981 995 7,100
2021/11/04 997 1,015 978 1,010 29,600
2021/11/02 979 979 967 979 4,600
2021/11/01 953 978 951 976 6,800
2021/10/29 979 979 960 961 2,600
2021/10/28 978 989 971 982 10,500
2021/10/27 968 968 961 963 2,400
2021/10/26 984 988 974 974 4,200
2021/10/25 955 998 955 969 5,600
2021/10/22 968 968 955 955 1,200
2021/10/21 978 978 968 968 1,400
2021/10/20 954 980 954 974 6,000
2021/10/19 947 954 946 946 2,400
2021/10/18 958 958 949 950 1,800
2021/10/15 947 956 947 955 2,200
2021/10/14 958 963 949 957 2,200
2021/10/13 972 977 959 963 5,600
2021/10/12 989 989 980 983 2,200
2021/10/11 972 988 971 984 2,600
2021/10/08 966 973 953 972 4,300
2021/10/07 969 981 962 965 1,600
2021/10/06 980 982 969 969 3,300
2021/10/05 977 981 966 966 3,000
2021/10/04 975 1,001 969 986 6,000
2021/10/01 986 993 973 973 4,600
2021/09/30 999 999 989 994 4,600
2021/09/29 997 1,001 993 998 3,800
2021/09/28 997 1,000 993 1,000 5,900
2021/09/27 1,000 1,000 990 1,000 6,400
2021/09/24 999 1,000 993 999 11,800
2021/09/22 995 998 990 992 3,100
2021/09/21 989 995 980 995 8,100
2021/09/17 991 994 986 989 5,300
2021/09/16 987 996 987 991 5,800
2021/09/15 990 998 990 996 3,300
2021/09/14 996 1,000 983 1,000 11,300
2021/09/13 993 997 989 996 7,300
2021/09/10 970 990 970 990 10,000
2021/09/09 975 975 961 968 2,700
2021/09/08 981 981 973 979 3,100
2021/09/07 987 993 979 983 4,700
2021/09/06 996 997 974 985 5,500
2021/09/03 981 998 974 998 11,300
2021/09/02 970 988 970 981 8,200
2021/09/01 977 980 969 980 4,600
2021/08/31 966 985 965 977 12,500
2021/08/30 943 967 935 966 11,300
2021/08/27 956 959 937 949 4,100
2021/08/26 956 962 946 962 7,000
2021/08/25 937 957 922 956 7,000
2021/08/24 920 940 915 940 5,600
2021/08/23 888 919 888 911 7,300
2021/08/20 907 908 881 885 7,200
2021/08/19 923 933 912 912 7,300
2021/08/18 935 955 926 930 11,500
2021/08/17 952 954 936 942 8,200
2021/08/16 965 968 953 960 8,400
2021/08/13 947 966 940 960 19,400
2021/08/12 942 944 937 942 2,400
2021/08/11 936 942 936 942 3,800
2021/08/10 930 948 930 936 4,200
2021/08/06 921 928 919 928 3,100
2021/08/05 924 924 910 918 6,200
2021/08/04 913 929 906 906 11,600
2021/08/03 914 915 899 915 3,500
2021/08/02 900 915 900 915 5,900
2021/07/30 900 900 900 900 800
2021/07/29 892 900 892 900 1,200
2021/07/28 897 899 897 898 1,300
2021/07/27 886 902 886 900 2,200
2021/07/26 898 898 883 889 2,900
2021/07/21 911 912 896 898 2,100
2021/07/20 890 910 890 906 5,300
2021/07/19 896 910 896 903 2,200
2021/07/16 914 917 906 911 6,300
2021/07/15 906 914 898 912 4,900
2021/07/14 905 910 905 907 1,500
2021/07/13 888 905 888 905 6,500
2021/07/12 879 888 879 887 4,400
2021/07/09 873 886 873 879 7,000
2021/07/08 869 875 868 873 5,600
2021/07/07 876 876 863 869 5,600
2021/07/06 868 877 868 877 2,000
2021/07/05 870 870 863 868 3,600
2021/07/02 857 867 857 860 3,200
2021/07/01 858 864 855 857 3,800
2021/06/30 854 857 848 857 1,400
2021/06/29 858 858 849 855 3,300
2021/06/28 859 860 845 860 2,500
2021/06/25 857 860 856 860 1,700
2021/06/24 847 851 847 851 500
2021/06/23 857 857 851 851 1,100
2021/06/22 837 855 837 855 5,600
2021/06/21 863 863 837 837 6,500
2021/06/18 873 873 865 869 2,200
2021/06/17 867 873 867 873 500
2021/06/16 882 882 870 873 3,100
2021/06/15 874 879 865 876 2,800
2021/06/14 880 880 861 876 1,500
2021/06/11 880 882 875 875 4,100
2021/06/10 873 875 872 873 3,300
2021/06/09 881 881 873 873 1,700
2021/06/08 875 883 875 876 1,200
2021/06/07 878 890 876 876 1,600
2021/06/04 884 885 877 884 1,500
2021/06/03 872 890 872 890 2,500
2021/06/02 853 894 853 880 2,700
2021/06/01 846 870 846 863 3,400
2021/05/31 851 851 840 842 2,900
2021/05/28 851 858 849 851 7,900
2021/05/27 861 861 855 855 1,000
2021/05/26 854 858 854 855 800
2021/05/25 867 875 858 858 2,000
2021/05/24 870 870 867 870 2,100
2021/05/21 889 889 870 870 1,700
2021/05/20 880 897 880 889 2,700
2021/05/19 889 890 880 880 2,100
2021/05/18 889 891 874 891 3,600
2021/05/17 900 900 881 890 4,800
2021/05/14 875 922 874 908 11,900
2021/05/13 846 895 846 866 5,800
2021/05/12 881 881 854 857 4,800
2021/05/11 897 897 878 881 6,600
2021/05/10 894 896 893 896 3,200
2021/05/07 870 906 870 893 5,200
2021/05/06 828 873 828 868 17,800
2021/04/30 815 837 815 827 16,300
2021/04/28 860 885 812 812 9,300
2021/04/27 873 873 856 856 3,900
2021/04/26 888 906 873 873 10,800
2021/04/23 890 893 885 886 2,100
2021/04/22 873 896 871 890 14,100
2021/04/21 909 909 873 873 4,700
2021/04/20 919 921 913 913 2,200
2021/04/19 911 922 907 919 3,400
2021/04/16 919 925 910 920 6,200
2021/04/15 912 926 905 923 9,100
2021/04/14 909 915 901 913 4,900
2021/04/13 908 918 907 911 3,900
2021/04/12 906 912 899 911 4,600
2021/04/09 914 925 913 913 5,000
2021/04/08 919 925 910 914 11,800
2021/04/07 915 919 901 919 5,500
2021/04/06 919 919 910 913 4,700
2021/04/05 914 919 907 919 14,400
2021/04/02 905 917 892 909 11,500
2021/04/01 915 915 897 898 18,900
2021/03/31 861 920 861 920 25,000
2021/03/30 864 885 827 861 46,100
2021/03/29 922 922 887 894 78,200
2021/03/26 939 939 909 917 62,700
2021/03/25 886 917 877 912 36,600
2021/03/24 885 889 878 884 15,800
2021/03/23 878 887 871 884 15,900
2021/03/22 879 879 865 878 23,200
2021/03/19 872 872 859 872 31,700
2021/03/18 847 858 847 857 3,600
2021/03/17 839 850 839 850 5,400
2021/03/16 834 844 833 844 4,100
2021/03/15 837 837 827 835 4,700
2021/03/12 833 837 818 837 16,900
2021/03/11 835 848 819 834 8,900
2021/03/10 835 848 834 835 13,300
2021/03/09 820 835 809 835 9,000
2021/03/08 810 828 810 820 16,500
2021/03/05 788 805 787 805 28,400
2021/03/04 794 796 789 794 8,100
2021/03/03 789 796 789 796 10,700
2021/03/02 782 791 780 791 7,200
2021/03/01 785 787 779 782 7,600
2021/02/26 778 785 768 785 25,400
2021/02/25 796 796 778 778 12,300
2021/02/24 796 802 793 793 5,700
2021/02/22 797 808 794 795 14,400
2021/02/19 799 802 794 794 5,100
2021/02/18 794 800 794 799 3,000
2021/02/17 798 801 791 791 9,200
2021/02/16 798 798 792 797 2,300
2021/02/15 793 798 790 798 5,600
2021/02/12 797 797 788 793 4,300
2021/02/10 798 798 788 788 3,100
2021/02/09 788 792 787 788 2,700
2021/02/08 792 796 788 794 6,500
2021/02/05 806 806 792 794 13,100
2021/02/04 784 808 784 806 27,700
2021/02/03 771 781 768 779 9,100
2021/02/02 753 770 753 768 6,300
2021/02/01 750 757 750 753 2,700
2021/01/29 753 756 746 748 4,800
2021/01/28 742 757 742 756 6,300
2021/01/27 741 748 741 743 2,500
2021/01/26 745 745 739 741 3,300
2021/01/25 742 747 740 744 5,400
2021/01/22 742 744 742 742 2,300
2021/01/21 743 749 743 744 2,800
2021/01/20 745 748 743 743 1,700
2021/01/19 744 747 743 745 2,100
2021/01/18 756 756 737 748 14,800
2021/01/15 755 757 752 752 3,100
2021/01/14 754 758 753 755 4,500
2021/01/13 754 762 753 757 5,300
2021/01/12 771 781 750 750 13,100
2021/01/08 749 771 749 771 6,900
2021/01/07 745 750 740 749 4,400
2021/01/06 738 743 737 737 3,800
2021/01/05 746 756 737 737 6,600
2021/01/04 761 769 745 745 7,500

このページの先頭へ