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 |
---|---|---|---|---|---|
2024/03/28 | 770 | 780 | 763 | 763 | 87,500 |
2024/03/27 | 779 | 784 | 765 | 770 | 123,400 |
2024/03/26 | 769 | 770 | 757 | 769 | 82,100 |
2024/03/25 | 780 | 790 | 760 | 768 | 185,600 |
2024/03/22 | 808 | 808 | 785 | 789 | 240,000 |
2024/03/21 | 817 | 825 | 802 | 802 | 151,400 |
2024/03/19 | 811 | 815 | 799 | 812 | 168,600 |
2024/03/18 | 811 | 828 | 811 | 813 | 83,400 |
2024/03/15 | 810 | 820 | 804 | 813 | 164,100 |
2024/03/14 | 815 | 832 | 815 | 818 | 66,700 |
2024/03/13 | 829 | 841 | 818 | 824 | 168,100 |
2024/03/12 | 803 | 829 | 796 | 829 | 164,100 |
2024/03/11 | 808 | 813 | 793 | 806 | 190,100 |
2024/03/08 | 822 | 830 | 809 | 818 | 108,900 |
2024/03/07 | 829 | 840 | 811 | 817 | 132,000 |
2024/03/06 | 821 | 835 | 810 | 820 | 157,800 |
2024/03/05 | 808 | 821 | 801 | 813 | 120,900 |
2024/03/04 | 834 | 835 | 810 | 810 | 128,800 |
2024/03/01 | 839 | 850 | 821 | 823 | 197,200 |
2024/02/29 | 825 | 835 | 818 | 830 | 234,900 |
2024/02/28 | 840 | 857 | 830 | 831 | 230,900 |
2024/02/27 | 896 | 897 | 833 | 833 | 637,900 |
2024/02/26 | 869 | 910 | 868 | 897 | 291,600 |
2024/02/22 | 898 | 902 | 875 | 878 | 414,600 |
2024/02/21 | 902 | 924 | 894 | 902 | 357,300 |
2024/02/20 | 955 | 962 | 912 | 915 | 644,600 |
2024/02/19 | 922 | 959 | 915 | 956 | 688,000 |
2024/02/16 | 923 | 958 | 911 | 922 | 1,652,600 |
2024/02/15 | 892 | 935 | 873 | 918 | 3,243,600 |
2024/02/14 | 862 | 862 | 862 | 862 | 94,900 |
2024/02/13 | 696 | 718 | 690 | 712 | 286,400 |
2024/02/09 | 679 | 702 | 679 | 688 | 299,600 |
2024/02/08 | 706 | 710 | 684 | 685 | 360,300 |
2024/02/07 | 713 | 714 | 699 | 704 | 142,900 |
2024/02/06 | 713 | 715 | 703 | 712 | 126,200 |
2024/02/05 | 704 | 723 | 698 | 715 | 287,200 |
2024/02/02 | 694 | 707 | 694 | 695 | 185,400 |
2024/02/01 | 706 | 708 | 693 | 693 | 245,700 |
2024/01/31 | 714 | 715 | 700 | 711 | 291,100 |
2024/01/30 | 721 | 728 | 710 | 715 | 112,600 |
2024/01/29 | 717 | 728 | 714 | 723 | 101,100 |
2024/01/26 | 710 | 723 | 709 | 710 | 136,900 |
2024/01/25 | 715 | 721 | 705 | 714 | 144,900 |
2024/01/24 | 723 | 725 | 713 | 718 | 112,400 |
2024/01/23 | 731 | 736 | 720 | 728 | 127,700 |
2024/01/22 | 725 | 735 | 715 | 730 | 170,500 |
2024/01/19 | 742 | 744 | 726 | 733 | 233,000 |
2024/01/18 | 735 | 751 | 721 | 743 | 769,600 |
2024/01/17 | 726 | 731 | 705 | 707 | 330,800 |
2024/01/16 | 766 | 774 | 724 | 724 | 629,900 |
2024/01/15 | 757 | 790 | 755 | 781 | 329,800 |
2024/01/12 | 757 | 757 | 741 | 751 | 305,200 |
2024/01/11 | 765 | 767 | 746 | 756 | 160,700 |
2024/01/10 | 773 | 773 | 753 | 753 | 269,600 |
2024/01/09 | 747 | 779 | 747 | 775 | 320,100 |
2024/01/05 | 777 | 777 | 745 | 746 | 328,200 |
2024/01/04 | 759 | 781 | 758 | 777 | 203,200 |
2023/12/29 | 777 | 782 | 766 | 777 | 88,300 |
2023/12/28 | 771 | 783 | 756 | 781 | 162,800 |
2023/12/27 | 756 | 781 | 751 | 776 | 353,500 |
2023/12/26 | 764 | 782 | 760 | 761 | 232,800 |
2023/12/25 | 760 | 765 | 740 | 758 | 295,500 |
2023/12/22 | 763 | 777 | 751 | 756 | 244,400 |
2023/12/21 | 772 | 772 | 754 | 761 | 297,400 |
2023/12/20 | 787 | 809 | 775 | 786 | 399,200 |
2023/12/19 | 786 | 789 | 774 | 783 | 221,900 |
2023/12/18 | 800 | 800 | 781 | 789 | 189,000 |
2023/12/15 | 795 | 812 | 795 | 811 | 121,100 |
2023/12/14 | 826 | 841 | 795 | 796 | 262,000 |
2023/12/13 | 810 | 831 | 799 | 823 | 392,700 |
2023/12/12 | 794 | 804 | 786 | 789 | 251,600 |
2023/12/11 | 776 | 786 | 771 | 785 | 232,300 |
2023/12/08 | 793 | 804 | 769 | 771 | 403,000 |
2023/12/07 | 809 | 811 | 799 | 799 | 136,100 |
2023/12/06 | 814 | 822 | 808 | 810 | 108,400 |
2023/12/05 | 820 | 822 | 803 | 816 | 168,100 |
2023/12/04 | 814 | 833 | 812 | 828 | 225,200 |
2023/12/01 | 815 | 820 | 796 | 811 | 270,500 |
2023/11/30 | 822 | 830 | 806 | 818 | 289,600 |
2023/11/29 | 840 | 842 | 816 | 822 | 183,600 |
2023/11/28 | 868 | 884 | 835 | 841 | 367,800 |
2023/11/27 | 848 | 878 | 843 | 862 | 440,300 |
2023/11/24 | 852 | 862 | 837 | 847 | 246,900 |
2023/11/22 | 857 | 877 | 850 | 852 | 224,100 |
2023/11/21 | 861 | 869 | 841 | 869 | 268,500 |
2023/11/20 | 812 | 867 | 812 | 859 | 612,400 |
2023/11/17 | 810 | 813 | 793 | 808 | 308,900 |
2023/11/16 | 812 | 815 | 795 | 813 | 356,300 |
2023/11/15 | 810 | 827 | 799 | 814 | 358,900 |
2023/11/14 | 826 | 838 | 795 | 795 | 453,800 |
2023/11/13 | 836 | 839 | 796 | 816 | 762,500 |
2023/11/10 | 851 | 887 | 830 | 835 | 788,300 |
2023/11/09 | 845 | 870 | 792 | 865 | 2,510,300 |
2023/11/08 | 935 | 953 | 923 | 935 | 757,100 |
2023/11/07 | 915 | 935 | 902 | 930 | 204,300 |
2023/11/06 | 940 | 950 | 920 | 930 | 291,200 |
2023/11/02 | 908 | 938 | 908 | 934 | 299,700 |
2023/11/01 | 910 | 910 | 874 | 890 | 220,200 |
2023/10/31 | 889 | 905 | 869 | 899 | 166,800 |
2023/10/30 | 900 | 913 | 872 | 883 | 316,500 |
2023/10/27 | 870 | 920 | 865 | 915 | 278,500 |
2023/10/26 | 886 | 898 | 856 | 858 | 401,600 |
2023/10/25 | 909 | 936 | 905 | 913 | 378,400 |
2023/10/24 | 849 | 938 | 838 | 909 | 968,000 |
2023/10/23 | 817 | 856 | 817 | 847 | 302,100 |
2023/10/20 | 889 | 897 | 814 | 832 | 1,259,500 |
2023/10/19 | 903 | 918 | 897 | 911 | 229,600 |
2023/10/18 | 979 | 979 | 894 | 914 | 638,900 |
2023/10/17 | 961 | 985 | 954 | 984 | 278,600 |
2023/10/16 | 955 | 963 | 943 | 953 | 181,000 |
2023/10/13 | 962 | 975 | 952 | 970 | 168,900 |
2023/10/12 | 942 | 985 | 931 | 974 | 470,200 |
2023/10/11 | 933 | 949 | 923 | 942 | 247,200 |
2023/10/10 | 910 | 921 | 900 | 913 | 146,400 |
2023/10/06 | 882 | 907 | 871 | 900 | 200,500 |
2023/10/05 | 877 | 896 | 866 | 885 | 182,400 |
2023/10/04 | 868 | 889 | 854 | 872 | 295,100 |
2023/10/03 | 881 | 897 | 865 | 878 | 397,400 |
2023/10/02 | 925 | 931 | 880 | 888 | 368,300 |
2023/09/29 | 935 | 949 | 915 | 925 | 227,200 |
2023/09/28 | 924 | 937 | 910 | 922 | 173,900 |
2023/09/27 | 905 | 936 | 903 | 936 | 210,100 |
2023/09/26 | 957 | 960 | 920 | 920 | 278,000 |
2023/09/25 | 964 | 972 | 947 | 957 | 154,400 |
2023/09/22 | 941 | 970 | 925 | 958 | 411,100 |
2023/09/21 | 965 | 989 | 932 | 956 | 839,100 |
2023/09/20 | 969 | 980 | 945 | 978 | 219,800 |
2023/09/19 | 979 | 979 | 949 | 969 | 212,900 |
2023/09/15 | 990 | 1,003 | 967 | 970 | 259,000 |
2023/09/14 | 1,004 | 1,007 | 983 | 986 | 283,400 |
2023/09/13 | 971 | 1,031 | 971 | 1,019 | 344,300 |
2023/09/12 | 969 | 988 | 963 | 973 | 416,900 |
2023/09/11 | 986 | 1,013 | 945 | 959 | 737,400 |
2023/09/08 | 980 | 1,003 | 970 | 1,003 | 392,000 |
2023/09/07 | 1,022 | 1,039 | 983 | 989 | 735,000 |
2023/09/06 | 1,043 | 1,067 | 1,035 | 1,036 | 267,000 |
2023/09/05 | 1,042 | 1,047 | 1,018 | 1,045 | 461,000 |
2023/09/04 | 1,040 | 1,084 | 1,035 | 1,051 | 482,800 |
2023/09/01 | 1,102 | 1,121 | 1,036 | 1,062 | 920,400 |
2023/08/31 | 1,088 | 1,116 | 1,070 | 1,105 | 889,900 |
2023/08/30 | 1,085 | 1,112 | 1,072 | 1,092 | 826,900 |
2023/08/29 | 1,028 | 1,102 | 1,028 | 1,100 | 696,600 |
2023/08/28 | 1,061 | 1,083 | 1,032 | 1,040 | 833,100 |
2023/08/25 | 985 | 1,028 | 978 | 1,001 | 340,400 |
2023/08/24 | 1,029 | 1,035 | 993 | 1,004 | 374,400 |
2023/08/23 | 996 | 1,033 | 989 | 1,029 | 408,600 |
2023/08/22 | 980 | 1,018 | 977 | 1,006 | 675,300 |
2023/08/21 | 944 | 999 | 933 | 975 | 954,900 |
2023/08/18 | 1,026 | 1,030 | 925 | 944 | 2,412,600 |
2023/08/17 | 1,051 | 1,108 | 1,025 | 1,056 | 1,461,400 |
2023/08/16 | 1,152 | 1,161 | 1,058 | 1,071 | 1,829,400 |
2023/08/15 | 1,121 | 1,214 | 1,102 | 1,182 | 1,904,000 |
2023/08/14 | 1,200 | 1,209 | 1,114 | 1,128 | 1,840,700 |
2023/08/10 | 1,110 | 1,189 | 1,106 | 1,160 | 3,017,400 |
2023/08/09 | 1,046 | 1,114 | 987 | 1,087 | 4,905,000 |
2023/08/08 | 1,009 | 1,009 | 1,009 | 1,009 | 194,200 |
2023/08/07 | 840 | 860 | 834 | 859 | 341,900 |
2023/08/04 | 835 | 854 | 831 | 854 | 121,400 |
2023/08/03 | 855 | 874 | 839 | 841 | 322,600 |
2023/08/02 | 854 | 865 | 845 | 855 | 208,200 |
2023/08/01 | 848 | 859 | 847 | 857 | 114,400 |
2023/07/31 | 845 | 855 | 834 | 846 | 155,800 |
2023/07/28 | 832 | 837 | 813 | 837 | 257,900 |
2023/07/27 | 830 | 853 | 830 | 843 | 107,600 |
2023/07/26 | 835 | 845 | 820 | 837 | 118,800 |
2023/07/25 | 856 | 856 | 832 | 839 | 129,100 |
2023/07/24 | 857 | 862 | 845 | 851 | 178,700 |
2023/07/21 | 856 | 870 | 837 | 867 | 226,100 |
2023/07/20 | 840 | 856 | 836 | 850 | 142,600 |
2023/07/19 | 836 | 849 | 825 | 848 | 108,300 |
2023/07/18 | 848 | 848 | 822 | 834 | 190,800 |
2023/07/14 | 850 | 855 | 839 | 854 | 69,000 |
2023/07/13 | 843 | 850 | 830 | 850 | 71,300 |
2023/07/12 | 846 | 853 | 831 | 836 | 104,500 |
2023/07/11 | 845 | 857 | 839 | 848 | 97,400 |
2023/07/10 | 838 | 854 | 830 | 850 | 154,400 |
2023/07/07 | 825 | 856 | 820 | 853 | 151,700 |
2023/07/06 | 859 | 859 | 832 | 833 | 337,200 |
2023/07/05 | 865 | 870 | 846 | 866 | 209,600 |
2023/07/04 | 871 | 878 | 861 | 866 | 171,800 |
2023/07/03 | 898 | 900 | 863 | 864 | 463,400 |
2023/06/30 | 891 | 927 | 888 | 913 | 338,000 |
2023/06/29 | 900 | 922 | 888 | 897 | 471,300 |
2023/06/28 | 854 | 881 | 851 | 880 | 233,300 |
2023/06/27 | 849 | 863 | 833 | 844 | 294,400 |
2023/06/26 | 870 | 871 | 850 | 864 | 274,900 |
2023/06/23 | 909 | 921 | 864 | 870 | 664,100 |
2023/06/22 | 953 | 953 | 903 | 908 | 695,500 |
2023/06/21 | 945 | 969 | 936 | 965 | 332,700 |
2023/06/20 | 937 | 953 | 933 | 945 | 264,300 |
2023/06/19 | 913 | 953 | 909 | 949 | 329,900 |
2023/06/16 | 880 | 920 | 874 | 918 | 280,800 |
2023/06/15 | 922 | 929 | 885 | 888 | 508,900 |
2023/06/14 | 960 | 961 | 932 | 945 | 474,300 |
2023/06/13 | 952 | 970 | 927 | 970 | 643,400 |
2023/06/12 | 914 | 964 | 906 | 950 | 771,000 |
2023/06/09 | 886 | 907 | 864 | 906 | 471,200 |
2023/06/08 | 921 | 923 | 875 | 877 | 771,500 |
2023/06/07 | 900 | 979 | 893 | 935 | 1,886,700 |
2023/06/06 | 941 | 941 | 875 | 888 | 1,424,500 |