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
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

このページの先頭へ