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 |
|---|---|---|---|---|---|
| 2025/08/15 | 640 | 640 | 630 | 630 | 36,700 |
| 2025/08/14 | 641 | 643 | 637 | 638 | 9,500 |
| 2025/08/13 | 658 | 658 | 641 | 641 | 34,500 |
| 2025/08/12 | 648 | 657 | 635 | 657 | 74,200 |
| 2025/08/08 | 674 | 674 | 643 | 648 | 81,100 |
| 2025/08/07 | 678 | 683 | 654 | 667 | 172,400 |
| 2025/08/06 | 700 | 718 | 692 | 717 | 58,400 |
| 2025/08/05 | 689 | 707 | 683 | 690 | 51,200 |
| 2025/08/04 | 668 | 692 | 668 | 691 | 55,800 |
| 2025/08/01 | 700 | 714 | 698 | 698 | 26,000 |
| 2025/07/31 | 686 | 722 | 686 | 700 | 90,000 |
| 2025/07/30 | 692 | 694 | 680 | 686 | 48,200 |
| 2025/07/29 | 713 | 717 | 680 | 694 | 157,700 |
| 2025/07/28 | 662 | 712 | 655 | 712 | 307,300 |
| 2025/07/25 | 614 | 630 | 614 | 622 | 19,500 |
| 2025/07/24 | 619 | 622 | 608 | 622 | 2,300 |
| 2025/07/23 | 613 | 619 | 605 | 619 | 8,200 |
| 2025/07/22 | 611 | 615 | 606 | 613 | 12,900 |
| 2025/07/18 | 604 | 609 | 602 | 604 | 2,900 |
| 2025/07/17 | 601 | 607 | 601 | 604 | 8,900 |
| 2025/07/16 | 613 | 613 | 598 | 601 | 23,500 |
| 2025/07/15 | 619 | 629 | 608 | 616 | 19,300 |
| 2025/07/14 | 606 | 628 | 606 | 621 | 32,600 |
| 2025/07/11 | 614 | 619 | 610 | 616 | 3,200 |
| 2025/07/10 | 617 | 620 | 610 | 613 | 4,800 |
| 2025/07/09 | 603 | 616 | 603 | 611 | 12,600 |
| 2025/07/08 | 608 | 611 | 604 | 610 | 8,200 |
| 2025/07/07 | 604 | 607 | 600 | 603 | 3,200 |
| 2025/07/04 | 611 | 614 | 599 | 604 | 9,700 |
| 2025/07/03 | 614 | 618 | 607 | 611 | 10,100 |
| 2025/07/02 | 628 | 628 | 616 | 620 | 10,400 |
| 2025/07/01 | 629 | 632 | 622 | 627 | 10,300 |
| 2025/06/30 | 647 | 647 | 628 | 632 | 17,400 |
| 2025/06/27 | 633 | 641 | 631 | 639 | 29,700 |
| 2025/06/26 | 649 | 649 | 633 | 634 | 14,100 |
| 2025/06/25 | 638 | 640 | 630 | 640 | 9,700 |
| 2025/06/24 | 638 | 643 | 628 | 636 | 23,800 |
| 2025/06/23 | 633 | 638 | 629 | 638 | 23,300 |
| 2025/06/20 | 642 | 642 | 630 | 636 | 35,200 |
| 2025/06/19 | 630 | 643 | 630 | 642 | 31,500 |
| 2025/06/18 | 624 | 633 | 620 | 629 | 17,100 |
| 2025/06/17 | 617 | 627 | 614 | 624 | 19,700 |
| 2025/06/16 | 588 | 623 | 588 | 620 | 32,300 |
| 2025/06/13 | 610 | 616 | 588 | 590 | 39,400 |
| 2025/06/12 | 620 | 621 | 598 | 610 | 36,000 |
| 2025/06/11 | 611 | 628 | 611 | 623 | 8,000 |
| 2025/06/10 | 616 | 617 | 605 | 613 | 6,000 |
| 2025/06/09 | 612 | 623 | 607 | 614 | 9,200 |
| 2025/06/06 | 629 | 629 | 611 | 612 | 27,700 |
| 2025/06/05 | 626 | 632 | 625 | 625 | 17,100 |
| 2025/06/04 | 625 | 633 | 625 | 626 | 14,200 |
| 2025/06/03 | 631 | 631 | 626 | 627 | 4,800 |
| 2025/06/02 | 625 | 634 | 625 | 631 | 23,900 |
| 2025/05/30 | 627 | 627 | 618 | 618 | 7,700 |
| 2025/05/29 | 627 | 628 | 619 | 623 | 9,100 |
| 2025/05/28 | 623 | 632 | 623 | 627 | 13,300 |
| 2025/05/27 | 620 | 628 | 615 | 622 | 11,600 |
| 2025/05/26 | 631 | 632 | 621 | 621 | 14,300 |
| 2025/05/23 | 625 | 630 | 623 | 629 | 8,900 |
| 2025/05/22 | 630 | 637 | 625 | 625 | 21,500 |
| 2025/05/21 | 630 | 632 | 627 | 627 | 18,600 |
| 2025/05/20 | 630 | 637 | 628 | 628 | 13,700 |
| 2025/05/19 | 630 | 640 | 629 | 630 | 19,900 |
| 2025/05/16 | 648 | 648 | 630 | 637 | 46,200 |
| 2025/05/15 | 623 | 654 | 610 | 647 | 101,900 |
| 2025/05/14 | 598 | 625 | 598 | 615 | 86,400 |
| 2025/05/13 | 600 | 610 | 599 | 608 | 48,200 |
| 2025/05/12 | 600 | 607 | 596 | 598 | 20,500 |
| 2025/05/09 | 600 | 606 | 595 | 601 | 24,000 |
| 2025/05/08 | 587 | 600 | 587 | 600 | 25,200 |
| 2025/05/07 | 575 | 596 | 575 | 584 | 23,400 |
| 2025/05/02 | 583 | 594 | 579 | 585 | 24,300 |
| 2025/05/01 | 581 | 590 | 576 | 590 | 12,300 |
| 2025/04/30 | 566 | 584 | 566 | 580 | 18,800 |
| 2025/04/28 | 575 | 576 | 561 | 576 | 8,600 |
| 2025/04/25 | 540 | 568 | 537 | 565 | 38,600 |
| 2025/04/24 | 538 | 550 | 531 | 540 | 18,900 |
| 2025/04/23 | 529 | 549 | 529 | 536 | 23,500 |
| 2025/04/22 | 522 | 539 | 522 | 524 | 13,300 |
| 2025/04/21 | 538 | 548 | 531 | 531 | 15,600 |
| 2025/04/18 | 522 | 542 | 522 | 538 | 17,700 |
| 2025/04/17 | 511 | 527 | 511 | 522 | 7,200 |
| 2025/04/16 | 514 | 520 | 512 | 512 | 6,100 |
| 2025/04/15 | 518 | 549 | 515 | 520 | 59,400 |
| 2025/04/14 | 511 | 540 | 510 | 518 | 20,100 |
| 2025/04/11 | 504 | 515 | 493 | 503 | 10,600 |
| 2025/04/10 | 515 | 517 | 498 | 514 | 14,100 |
| 2025/04/09 | 484 | 484 | 461 | 477 | 15,900 |
| 2025/04/08 | 511 | 511 | 486 | 492 | 10,300 |
| 2025/04/07 | 458 | 487 | 444 | 445 | 90,300 |
| 2025/04/04 | 549 | 556 | 536 | 540 | 33,600 |
| 2025/04/03 | 550 | 559 | 546 | 559 | 25,000 |
| 2025/04/02 | 565 | 566 | 558 | 560 | 12,100 |
| 2025/04/01 | 570 | 576 | 563 | 566 | 19,000 |
| 2025/03/31 | 579 | 580 | 565 | 574 | 11,000 |
| 2025/03/28 | 578 | 583 | 578 | 579 | 4,800 |
| 2025/03/27 | 587 | 591 | 583 | 583 | 6,300 |
| 2025/03/26 | 589 | 593 | 581 | 587 | 5,500 |
| 2025/03/25 | 585 | 599 | 584 | 595 | 34,300 |
| 2025/03/24 | 574 | 590 | 574 | 590 | 12,000 |
| 2025/03/21 | 579 | 579 | 570 | 578 | 7,000 |
| 2025/03/19 | 565 | 577 | 565 | 575 | 9,400 |
| 2025/03/18 | 565 | 570 | 563 | 569 | 8,500 |
| 2025/03/17 | 566 | 570 | 565 | 565 | 5,900 |
| 2025/03/14 | 561 | 566 | 561 | 566 | 6,400 |
| 2025/03/13 | 565 | 570 | 562 | 562 | 6,900 |
| 2025/03/12 | 562 | 567 | 562 | 565 | 2,800 |
| 2025/03/11 | 569 | 571 | 563 | 564 | 5,400 |
| 2025/03/10 | 567 | 572 | 559 | 572 | 20,000 |
| 2025/03/07 | 573 | 573 | 568 | 569 | 6,600 |
| 2025/03/06 | 573 | 583 | 570 | 580 | 14,500 |
| 2025/03/05 | 557 | 574 | 557 | 568 | 19,000 |
| 2025/03/04 | 558 | 565 | 558 | 563 | 12,200 |
| 2025/03/03 | 569 | 570 | 561 | 561 | 7,500 |
| 2025/02/28 | 562 | 566 | 557 | 562 | 16,200 |
| 2025/02/27 | 570 | 575 | 567 | 567 | 15,500 |
| 2025/02/26 | 579 | 579 | 570 | 575 | 18,700 |
| 2025/02/25 | 584 | 589 | 576 | 582 | 29,700 |
| 2025/02/21 | 586 | 588 | 583 | 584 | 6,500 |
| 2025/02/20 | 592 | 592 | 586 | 587 | 28,000 |
| 2025/02/19 | 584 | 591 | 582 | 582 | 19,500 |
| 2025/02/18 | 595 | 598 | 575 | 587 | 47,800 |
| 2025/02/17 | 612 | 612 | 597 | 597 | 30,400 |
| 2025/02/14 | 605 | 615 | 604 | 615 | 31,100 |
| 2025/02/13 | 601 | 617 | 601 | 610 | 39,700 |
| 2025/02/12 | 615 | 617 | 599 | 612 | 60,400 |
| 2025/02/10 | 607 | 618 | 607 | 618 | 20,900 |
| 2025/02/07 | 617 | 617 | 606 | 607 | 16,000 |
| 2025/02/06 | 606 | 612 | 606 | 610 | 13,300 |
| 2025/02/05 | 601 | 609 | 600 | 606 | 13,900 |
| 2025/02/04 | 607 | 607 | 597 | 600 | 15,000 |
| 2025/02/03 | 609 | 609 | 595 | 601 | 22,200 |
| 2025/01/31 | 607 | 608 | 597 | 606 | 24,600 |
| 2025/01/30 | 610 | 611 | 606 | 607 | 29,000 |
| 2025/01/29 | 615 | 618 | 611 | 613 | 12,300 |
| 2025/01/28 | 610 | 618 | 608 | 614 | 14,400 |
| 2025/01/27 | 619 | 625 | 611 | 613 | 29,900 |
| 2025/01/24 | 614 | 621 | 609 | 610 | 36,100 |
| 2025/01/23 | 606 | 623 | 606 | 614 | 44,000 |
| 2025/01/22 | 587 | 622 | 587 | 602 | 111,000 |
| 2025/01/21 | 582 | 590 | 573 | 587 | 30,700 |
| 2025/01/20 | 557 | 603 | 557 | 575 | 34,900 |
| 2025/01/17 | 562 | 566 | 551 | 554 | 25,900 |
| 2025/01/16 | 578 | 579 | 569 | 569 | 13,500 |
| 2025/01/15 | 590 | 592 | 578 | 581 | 13,100 |
| 2025/01/14 | 597 | 597 | 591 | 592 | 14,200 |
| 2025/01/10 | 595 | 602 | 592 | 597 | 15,200 |
| 2025/01/09 | 608 | 608 | 595 | 595 | 21,000 |
| 2025/01/08 | 594 | 602 | 587 | 601 | 53,000 |
| 2025/01/07 | 596 | 596 | 589 | 590 | 29,500 |
| 2025/01/06 | 589 | 598 | 579 | 596 | 68,700 |
| 2024/12/30 | 546 | 569 | 543 | 569 | 35,700 |
| 2024/12/27 | 528 | 548 | 528 | 541 | 30,200 |
| 2024/12/26 | 526 | 532 | 526 | 527 | 52,000 |
| 2024/12/25 | 540 | 541 | 526 | 528 | 77,400 |
| 2024/12/24 | 554 | 554 | 540 | 545 | 62,300 |
| 2024/12/23 | 564 | 567 | 556 | 556 | 34,500 |
| 2024/12/20 | 574 | 582 | 563 | 564 | 44,500 |
| 2024/12/19 | 567 | 574 | 564 | 574 | 11,100 |
| 2024/12/18 | 580 | 584 | 573 | 574 | 20,000 |
| 2024/12/17 | 585 | 585 | 572 | 580 | 26,100 |
| 2024/12/16 | 595 | 595 | 585 | 586 | 37,300 |
| 2024/12/13 | 590 | 595 | 589 | 595 | 16,100 |
| 2024/12/12 | 594 | 597 | 590 | 592 | 13,500 |
| 2024/12/11 | 595 | 599 | 593 | 594 | 16,400 |
| 2024/12/10 | 600 | 604 | 597 | 597 | 19,800 |
| 2024/12/09 | 600 | 606 | 596 | 599 | 49,200 |
| 2024/12/06 | 599 | 600 | 596 | 600 | 8,000 |
| 2024/12/05 | 600 | 601 | 593 | 599 | 32,300 |
| 2024/12/04 | 600 | 601 | 596 | 597 | 15,600 |
| 2024/12/03 | 599 | 605 | 596 | 603 | 29,400 |
| 2024/12/02 | 593 | 608 | 593 | 604 | 17,300 |
| 2024/11/29 | 597 | 600 | 594 | 596 | 9,500 |
| 2024/11/28 | 595 | 604 | 594 | 601 | 12,800 |
| 2024/11/27 | 615 | 615 | 595 | 595 | 17,400 |
| 2024/11/26 | 604 | 619 | 601 | 614 | 27,900 |
| 2024/11/25 | 615 | 620 | 608 | 608 | 15,200 |
| 2024/11/22 | 617 | 617 | 609 | 614 | 18,200 |
| 2024/11/21 | 624 | 627 | 614 | 614 | 26,000 |
| 2024/11/20 | 606 | 630 | 605 | 614 | 62,900 |
| 2024/11/19 | 600 | 606 | 599 | 604 | 22,100 |
| 2024/11/18 | 583 | 606 | 583 | 603 | 41,300 |
| 2024/11/15 | 573 | 584 | 567 | 583 | 35,600 |
| 2024/11/14 | 577 | 606 | 565 | 566 | 94,300 |
| 2024/11/13 | 580 | 585 | 567 | 567 | 53,100 |
| 2024/11/12 | 575 | 578 | 565 | 565 | 41,200 |
| 2024/11/11 | 557 | 569 | 555 | 569 | 44,200 |
| 2024/11/08 | 566 | 581 | 558 | 561 | 39,800 |
| 2024/11/07 | 577 | 584 | 564 | 569 | 40,600 |
| 2024/11/06 | 586 | 586 | 577 | 580 | 18,900 |
| 2024/11/05 | 589 | 590 | 576 | 580 | 23,100 |
| 2024/11/01 | 591 | 595 | 588 | 589 | 27,600 |
| 2024/10/31 | 592 | 602 | 590 | 600 | 39,200 |
| 2024/10/30 | 601 | 603 | 596 | 600 | 9,100 |
| 2024/10/29 | 587 | 603 | 587 | 601 | 23,900 |
| 2024/10/28 | 573 | 589 | 572 | 587 | 30,100 |
| 2024/10/25 | 581 | 584 | 571 | 579 | 26,500 |
| 2024/10/24 | 585 | 592 | 580 | 582 | 23,300 |
| 2024/10/23 | 602 | 604 | 588 | 588 | 52,200 |
| 2024/10/22 | 612 | 612 | 602 | 605 | 37,300 |