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
2023/12/29 1,119 1,177 1,119 1,152 17,300
2023/12/28 1,091 1,130 1,089 1,116 7,800
2023/12/27 1,097 1,097 1,070 1,089 5,700
2023/12/26 1,089 1,099 1,077 1,099 5,800
2023/12/25 1,100 1,106 1,070 1,076 15,600
2023/12/22 1,056 1,074 1,056 1,070 1,800
2023/12/21 1,041 1,079 1,041 1,059 6,900
2023/12/20 1,043 1,082 1,042 1,046 9,900
2023/12/19 1,003 1,060 1,003 1,043 8,900
2023/12/18 1,006 1,010 999 1,010 900
2023/12/15 1,019 1,027 999 1,010 3,200
2023/12/14 1,035 1,035 1,019 1,021 2,600
2023/12/13 999 1,048 999 1,036 7,200
2023/12/12 996 997 985 997 1,600
2023/12/11 994 999 985 995 5,500
2023/12/08 1,016 1,016 994 995 4,900
2023/12/07 1,008 1,009 1,007 1,007 1,300
2023/12/06 992 1,041 992 1,018 6,900
2023/12/05 999 1,011 999 1,005 1,900
2023/12/04 1,001 1,004 1,001 1,004 1,300
2023/12/01 1,001 1,014 1,001 1,004 2,900
2023/11/30 1,010 1,010 1,001 1,001 2,500
2023/11/29 1,001 1,008 1,000 1,008 900
2023/11/28 999 1,010 999 1,002 1,500
2023/11/27 994 1,010 991 999 4,600
2023/11/24 990 993 986 993 1,000
2023/11/22 986 993 986 990 900
2023/11/21 1,002 1,002 988 988 2,500
2023/11/20 1,006 1,014 996 996 2,500
2023/11/17 1,003 1,012 1,003 1,011 2,400
2023/11/16 1,002 1,007 995 996 6,100
2023/11/15 1,011 1,011 959 974 8,700
2023/11/14 991 1,002 979 981 4,700
2023/11/13 970 1,017 955 991 39,700
2023/11/10 962 965 956 960 2,400
2023/11/09 960 972 953 955 7,400
2023/11/08 967 970 948 948 3,800
2023/11/07 971 978 968 969 4,900
2023/11/06 963 993 954 957 13,200
2023/11/02 957 973 949 954 9,400
2023/11/01 906 945 906 936 6,100
2023/10/31 953 953 888 902 19,000
2023/10/30 997 1,001 945 945 66,700
2023/10/27 972 1,006 972 1,005 9,900
2023/10/26 965 996 960 972 11,200
2023/10/25 910 965 910 965 9,300
2023/10/24 908 910 888 901 16,900
2023/10/23 941 952 901 904 19,400
2023/10/20 955 961 912 941 16,300
2023/10/19 967 975 943 950 10,800
2023/10/18 940 977 935 967 7,500
2023/10/17 930 956 924 929 8,000
2023/10/16 923 966 921 924 24,200
2023/10/13 945 958 921 921 10,400
2023/10/12 947 960 945 945 8,300
2023/10/11 970 970 942 942 14,000
2023/10/10 993 997 970 970 10,000
2023/10/06 971 995 969 985 6,300
2023/10/05 987 996 963 971 9,300
2023/10/04 1,000 1,057 968 980 14,800
2023/10/03 1,032 1,040 1,014 1,014 2,600
2023/10/02 1,036 1,040 1,032 1,032 1,700
2023/09/29 1,030 1,047 1,030 1,042 2,100
2023/09/28 1,038 1,063 1,038 1,054 3,400
2023/09/27 1,029 1,068 1,029 1,068 6,800
2023/09/26 1,031 1,066 1,029 1,030 10,500
2023/09/25 1,080 1,081 1,029 1,029 9,700
2023/09/22 1,090 1,115 1,051 1,070 17,500
2023/09/21 1,101 1,116 1,043 1,043 13,100
2023/09/20 1,081 1,126 1,058 1,116 8,400
2023/09/19 1,087 1,155 1,073 1,110 6,200
2023/09/15 1,094 1,178 1,061 1,086 19,500
2023/09/14 1,077 1,148 1,061 1,094 17,100
2023/09/13 1,035 1,078 1,035 1,078 11,000
2023/09/12 1,032 1,060 1,032 1,059 5,200
2023/09/11 1,036 1,040 1,026 1,033 9,800
2023/09/08 1,004 1,013 1,003 1,006 3,300
2023/09/07 1,012 1,012 1,006 1,010 2,300
2023/09/06 1,010 1,013 1,003 1,013 2,900
2023/09/05 1,030 1,030 1,005 1,010 3,700
2023/09/04 1,030 1,035 1,026 1,028 2,500
2023/09/01 1,020 1,030 1,010 1,030 5,000
2023/08/31 999 1,005 996 1,005 1,700
2023/08/30 1,000 1,003 989 993 2,900
2023/08/29 997 1,000 997 999 900
2023/08/28 1,033 1,033 1,007 1,010 1,900
2023/08/25 1,001 1,035 996 1,005 5,800
2023/08/24 998 1,009 998 1,001 900
2023/08/23 994 1,005 994 1,005 2,200
2023/08/22 986 999 986 996 800
2023/08/21 989 1,000 981 994 2,000
2023/08/18 1,000 1,010 987 989 4,900
2023/08/17 1,027 1,055 1,010 1,011 4,000
2023/08/16 1,017 1,076 1,017 1,057 14,400
2023/08/15 1,008 1,031 996 1,017 4,100
2023/08/14 1,008 1,020 1,000 1,000 1,900
2023/08/10 989 1,025 989 1,014 4,400
2023/08/09 983 997 983 989 2,400
2023/08/08 990 990 980 983 1,400
2023/08/07 983 998 980 985 6,900
2023/08/04 1,000 1,004 985 985 2,900
2023/08/03 985 992 983 985 5,100
2023/08/02 1,005 1,020 985 985 6,800
2023/08/01 1,000 1,023 987 1,016 4,700
2023/07/31 980 1,008 980 1,004 6,100
2023/07/28 1,002 1,017 948 980 45,800
2023/07/27 998 1,012 993 1,008 3,600
2023/07/26 1,005 1,005 986 993 2,900
2023/07/25 988 1,001 987 990 5,400
2023/07/24 991 1,022 985 988 4,800
2023/07/21 1,005 1,006 983 990 8,700
2023/07/20 999 1,016 990 1,012 4,400
2023/07/19 999 1,008 985 986 3,600
2023/07/18 1,017 1,038 983 983 11,100
2023/07/14 1,022 1,022 980 987 11,000
2023/07/13 1,025 1,038 1,009 1,009 8,600
2023/07/12 1,017 1,023 1,004 1,015 5,100
2023/07/11 1,032 1,032 1,005 1,009 7,500
2023/07/10 1,038 1,048 1,020 1,020 11,600
2023/07/07 1,043 1,054 1,037 1,037 4,900
2023/07/06 1,070 1,070 1,046 1,057 3,200
2023/07/05 1,075 1,075 1,048 1,066 1,900
2023/07/04 1,066 1,080 1,056 1,075 3,900
2023/07/03 1,046 1,082 1,046 1,058 5,500
2023/06/30 1,050 1,073 1,050 1,062 5,900
2023/06/29 1,082 1,083 1,045 1,077 4,300
2023/06/28 1,062 1,109 1,062 1,085 15,400
2023/06/27 1,032 1,065 1,032 1,062 4,500
2023/06/26 1,033 1,082 1,033 1,050 10,400
2023/06/23 1,096 1,096 1,040 1,040 8,400
2023/06/22 1,094 1,099 1,069 1,073 5,700
2023/06/21 1,084 1,096 1,074 1,090 5,000
2023/06/20 1,085 1,085 1,081 1,084 1,100
2023/06/19 1,065 1,085 1,065 1,085 3,000
2023/06/16 1,074 1,086 1,062 1,064 6,900
2023/06/15 1,076 1,079 1,062 1,062 4,900
2023/06/14 1,045 1,075 1,045 1,072 11,300
2023/06/13 1,038 1,053 1,027 1,045 5,600
2023/06/12 1,015 1,057 1,015 1,041 7,300
2023/06/09 998 1,007 996 1,007 5,000
2023/06/08 1,044 1,044 998 998 10,400
2023/06/07 1,023 1,058 1,019 1,045 12,100
2023/06/06 1,042 1,067 1,020 1,020 12,700
2023/06/05 1,035 1,047 1,019 1,042 8,400
2023/06/02 990 1,016 985 1,005 8,700
2023/06/01 1,000 1,009 973 979 10,000
2023/05/31 1,014 1,023 1,000 1,000 5,900
2023/05/30 1,005 1,028 1,005 1,023 2,800
2023/05/29 1,001 1,014 1,001 1,005 4,800
2023/05/26 1,028 1,045 1,001 1,001 9,900
2023/05/25 1,034 1,050 1,034 1,034 3,200
2023/05/24 1,023 1,049 1,023 1,034 7,400
2023/05/23 1,050 1,070 1,016 1,023 15,200
2023/05/22 1,014 1,063 1,014 1,049 10,200
2023/05/19 1,035 1,038 1,012 1,014 10,300
2023/05/18 1,054 1,063 1,031 1,035 18,400
2023/05/17 1,055 1,068 1,040 1,054 19,300
2023/05/16 1,067 1,080 1,039 1,050 13,100
2023/05/15 1,090 1,091 1,056 1,066 30,800
2023/05/12 1,114 1,144 1,088 1,097 15,400
2023/05/11 1,108 1,170 1,108 1,140 9,800
2023/05/10 1,127 1,131 1,102 1,108 10,000
2023/05/09 1,132 1,150 1,116 1,127 8,600
2023/05/08 1,163 1,163 1,130 1,132 8,100
2023/05/02 1,144 1,164 1,142 1,163 5,000
2023/05/01 1,142 1,171 1,142 1,156 4,600
2023/04/28 1,156 1,157 1,116 1,142 14,000
2023/04/27 1,154 1,195 1,153 1,154 35,800
2023/04/26 1,208 1,208 1,153 1,161 9,600
2023/04/25 1,231 1,231 1,186 1,206 9,700
2023/04/24 1,165 1,246 1,163 1,216 9,800
2023/04/21 1,186 1,208 1,140 1,162 17,100
2023/04/20 1,201 1,244 1,173 1,186 16,800
2023/04/19 1,198 1,227 1,162 1,194 21,700
2023/04/18 1,229 1,229 1,169 1,198 21,400
2023/04/17 1,225 1,228 1,202 1,227 4,700
2023/04/14 1,252 1,252 1,202 1,220 8,500
2023/04/13 1,305 1,305 1,226 1,226 18,800
2023/04/12 1,323 1,340 1,301 1,325 5,500
2023/04/11 1,319 1,321 1,240 1,311 11,500
2023/04/10 1,343 1,347 1,288 1,299 11,200
2023/04/07 1,299 1,371 1,299 1,313 11,000
2023/04/06 1,272 1,400 1,272 1,308 33,400
2023/04/05 1,339 1,339 1,289 1,289 10,200
2023/04/04 1,306 1,395 1,300 1,369 15,400
2023/04/03 1,350 1,367 1,286 1,306 10,900
2023/03/31 1,383 1,383 1,354 1,371 10,600
2023/03/30 1,352 1,460 1,352 1,391 31,300
2023/03/29 1,389 1,390 1,364 1,388 42,300
2023/03/28 1,348 1,375 1,311 1,352 45,400
2023/03/27 1,224 1,343 1,215 1,306 31,700
2023/03/24 1,180 1,255 1,179 1,242 14,300
2023/03/23 1,135 1,180 1,131 1,180 5,500
2023/03/22 1,113 1,136 1,113 1,136 6,000
2023/03/20 1,113 1,144 1,097 1,097 7,800
2023/03/17 1,157 1,157 1,110 1,113 7,500
2023/03/16 1,124 1,154 1,091 1,154 12,500
2023/03/15 1,154 1,164 1,150 1,150 4,700
2023/03/14 1,188 1,188 1,151 1,154 3,800
2023/03/13 1,228 1,228 1,185 1,188 8,500
2023/03/10 1,192 1,241 1,190 1,232 20,600
2023/03/09 1,184 1,190 1,171 1,188 6,900
2023/03/08 1,147 1,187 1,147 1,184 9,300
2023/03/07 1,150 1,150 1,141 1,147 3,800
2023/03/06 1,144 1,150 1,138 1,150 4,300
2023/03/03 1,125 1,145 1,125 1,141 3,800
2023/03/02 1,146 1,163 1,118 1,132 9,400
2023/03/01 1,154 1,159 1,152 1,158 1,100
2023/02/28 1,155 1,163 1,152 1,157 1,600
2023/02/27 1,155 1,162 1,134 1,162 3,500
2023/02/24 1,123 1,156 1,123 1,156 7,000
2023/02/22 1,116 1,139 1,116 1,122 4,100
2023/02/21 1,126 1,129 1,112 1,116 9,000
2023/02/20 1,144 1,150 1,107 1,135 3,800
2023/02/17 1,135 1,157 1,134 1,150 9,300
2023/02/16 1,124 1,142 1,123 1,135 5,100
2023/02/15 1,138 1,138 1,117 1,124 4,500
2023/02/14 1,115 1,140 1,110 1,122 5,200
2023/02/13 1,100 1,119 1,088 1,119 6,000
2023/02/10 1,092 1,100 1,092 1,100 4,900
2023/02/09 1,090 1,100 1,089 1,092 12,600
2023/02/08 1,093 1,095 1,080 1,090 3,500
2023/02/07 1,066 1,100 1,066 1,094 12,700
2023/02/06 1,036 1,072 1,036 1,049 6,200
2023/02/03 1,035 1,081 1,035 1,066 22,200
2023/02/02 1,033 1,037 1,024 1,024 4,300
2023/02/01 1,005 1,034 1,005 1,034 7,500
2023/01/31 982 1,015 982 1,005 2,200
2023/01/30 1,017 1,024 974 974 22,800
2023/01/27 1,020 1,024 1,011 1,011 2,200
2023/01/26 1,023 1,031 1,014 1,027 3,700
2023/01/25 1,015 1,033 994 1,015 10,500
2023/01/24 993 1,016 993 1,016 9,900
2023/01/23 973 993 967 993 4,400
2023/01/20 949 979 949 964 5,800
2023/01/19 953 973 948 952 5,100
2023/01/18 945 956 934 953 3,700
2023/01/17 931 962 931 940 4,100
2023/01/16 945 954 925 940 2,000
2023/01/13 945 957 945 945 3,000
2023/01/12 963 963 944 944 3,600
2023/01/11 955 975 944 944 11,200
2023/01/10 953 978 940 949 8,400
2023/01/06 935 953 923 953 12,100
2023/01/05 943 956 922 935 7,800
2023/01/04 987 990 950 950 6,400

このページの先頭へ