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
2013/12/30 4,155 4,190 4,110 4,130 438,700
2013/12/27 4,135 4,150 4,025 4,135 390,200
2013/12/26 4,180 4,220 4,095 4,110 642,200
2013/12/25 3,970 4,185 3,965 4,125 1,697,200
2013/12/24 3,900 4,030 3,865 3,930 803,200
2013/12/20 3,900 3,905 3,820 3,860 368,700
2013/12/19 3,900 3,920 3,825 3,850 434,500
2013/12/18 3,770 3,885 3,730 3,845 453,800
2013/12/17 3,780 3,870 3,725 3,770 418,200
2013/12/16 3,940 4,035 3,695 3,750 789,200
2013/12/13 3,850 3,860 3,770 3,800 356,600
2013/12/12 3,695 3,825 3,675 3,785 589,800
2013/12/11 3,970 4,025 3,755 3,760 1,039,700
2013/12/10 3,860 4,215 3,730 4,040 2,019,800
2013/12/09 3,630 3,865 3,585 3,840 1,072,500
2013/12/06 3,600 3,650 3,550 3,550 275,200
2013/12/05 3,700 3,785 3,570 3,620 676,000
2013/12/04 3,500 3,685 3,485 3,685 354,800
2013/12/03 3,560 3,625 3,530 3,540 351,100
2013/12/02 3,440 3,535 3,370 3,520 393,800
2013/11/29 3,550 3,580 3,480 3,545 190,100
2013/11/28 3,555 3,600 3,500 3,565 266,800
2013/11/27 3,600 3,715 3,535 3,535 564,400
2013/11/26 3,440 3,590 3,430 3,560 404,500
2013/11/25 3,420 3,440 3,380 3,425 147,500
2013/11/22 3,420 3,430 3,325 3,365 223,700
2013/11/21 3,400 3,430 3,390 3,405 145,900
2013/11/20 3,455 3,470 3,405 3,410 177,700
2013/11/19 3,430 3,450 3,375 3,405 278,700
2013/11/18 3,300 3,430 3,300 3,400 429,600
2013/11/15 3,355 3,390 3,235 3,275 385,400
2013/11/14 3,285 3,415 3,260 3,350 690,400
2013/11/13 3,165 3,330 3,150 3,225 387,800
2013/11/12 3,195 3,300 3,160 3,180 378,400
2013/11/11 3,190 3,215 3,010 3,195 577,700
2013/11/08 3,250 3,335 3,130 3,190 525,800
2013/11/07 3,465 3,495 3,250 3,290 788,300
2013/11/06 3,550 3,660 3,410 3,435 1,202,600
2013/11/05 3,600 3,835 3,540 3,735 706,300
2013/11/01 3,810 3,835 3,515 3,635 709,300
2013/10/31 3,730 3,870 3,655 3,770 1,016,600
2013/10/30 3,875 3,905 3,505 3,625 1,166,600
2013/10/29 4,190 4,190 3,900 3,945 690,200
2013/10/28 4,390 4,450 4,190 4,220 589,300
2013/10/25 4,305 4,370 4,100 4,320 945,100
2013/10/24 4,100 4,400 4,000 4,370 2,335,700
2013/10/23 3,915 4,105 3,840 3,985 1,150,500
2013/10/22 3,980 3,990 3,810 3,860 582,700
2013/10/21 3,780 4,070 3,745 4,000 1,540,800
2013/10/18 3,650 3,735 3,620 3,735 270,200
2013/10/17 3,675 3,695 3,610 3,630 237,500
2013/10/16 3,710 3,735 3,580 3,610 506,800
2013/10/15 3,500 3,690 3,490 3,630 361,300
2013/10/11 3,590 3,590 3,460 3,480 172,100
2013/10/10 3,530 3,560 3,460 3,500 176,600
2013/10/09 3,370 3,515 3,325 3,490 265,600
2013/10/08 3,305 3,430 3,245 3,405 354,400
2013/10/07 3,580 3,750 3,355 3,355 551,400
2013/10/04 3,660 3,705 3,505 3,565 438,100
2013/10/03 3,470 3,730 3,435 3,675 538,400
2013/10/02 3,830 3,840 3,465 3,540 1,223,600
2013/10/01 3,450 3,755 3,375 3,730 1,481,400
2013/09/30 3,290 3,350 3,280 3,340 117,100
2013/09/27 3,260 3,400 3,230 3,395 329,800
2013/09/26 3,180 3,280 3,140 3,255 162,600
2013/09/26 1 -> 100.00 分割
2013/09/25 329,000 340,000 317,500 324,000 2,910
2013/09/24 324,500 331,000 324,000 327,500 1,573
2013/09/20 342,500 345,000 328,000 331,500 3,381
2013/09/19 357,500 362,500 341,000 343,000 7,032
2013/09/18 336,500 346,000 332,000 343,500 5,314
2013/09/17 342,500 343,000 330,000 334,000 4,300
2013/09/13 317,000 339,500 313,000 339,500 4,749
2013/09/12 316,500 317,500 307,000 316,500 2,222
2013/09/11 307,500 320,500 300,000 313,500 4,767
2013/09/10 312,000 313,500 304,000 312,000 2,277
2013/09/09 324,000 324,000 304,000 313,500 2,671
2013/09/06 325,000 333,000 306,500 310,000 6,312
2013/09/05 318,000 329,500 315,000 321,500 8,732
2013/09/04 301,500 314,500 299,000 311,500 3,963
2013/09/03 298,000 309,500 295,600 303,000 4,990
2013/09/02 301,000 302,000 294,000 294,500 1,829
2013/08/30 304,000 306,500 293,500 300,000 2,968
2013/08/29 300,000 308,000 291,600 300,000 6,157
2013/08/28 299,000 310,000 292,600 293,000 9,709
2013/08/27 305,000 326,500 300,000 312,000 9,575
2013/08/26 300,000 308,500 296,500 306,500 4,372
2013/08/23 311,000 314,000 299,000 304,000 4,235
2013/08/22 313,000 317,500 297,200 302,500 6,807
2013/08/21 318,000 338,500 311,000 319,000 9,490
2013/08/20 338,500 341,500 320,000 323,000 4,947
2013/08/19 345,000 352,000 332,500 342,500 6,324
2013/08/16 308,500 348,000 308,500 339,500 16,688
2013/08/15 307,000 318,500 306,500 315,500 5,493
2013/08/14 305,500 320,000 299,500 319,000 15,489
2013/08/13 280,200 304,500 273,900 295,900 19,281
2013/08/12 299,000 302,000 275,200 275,200 12,197
2013/08/09 331,000 334,000 297,100 307,500 12,422
2013/08/08 329,000 339,000 312,500 318,000 12,472
2013/08/07 331,000 354,000 324,000 326,000 16,096
2013/08/06 368,000 377,000 346,000 352,000 16,646
2013/08/05 396,000 433,000 377,000 389,000 28,412
2013/08/02 355,000 412,000 330,000 400,000 36,549
2013/08/01 361,000 363,500 306,500 342,000 17,206
2013/07/31 400,000 405,000 342,000 368,500 9,661
2013/07/30 395,000 424,500 384,500 410,000 7,704
2013/07/29 469,000 486,000 404,000 414,500 20,077
2013/07/26 439,000 461,500 428,000 457,000 10,967
2013/07/25 443,500 469,000 410,000 451,000 23,438
2013/07/24 415,000 465,500 410,000 422,500 30,013
2013/07/23 400,000 408,000 382,000 395,500 9,439
2013/07/22 369,500 420,500 362,500 407,000 23,583
2013/07/19 380,000 380,000 344,000 355,500 6,417
2013/07/18 346,000 387,000 345,500 377,000 16,069
2013/07/17 343,000 344,000 338,000 342,500 1,518
2013/07/16 357,000 357,000 343,000 345,500 2,151
2013/07/12 336,000 357,000 335,500 349,000 5,106
2013/07/11 326,000 337,000 325,000 334,500 2,006
2013/07/10 337,500 352,500 331,500 332,500 4,232
2013/07/09 353,000 359,000 337,000 342,500 3,548
2013/07/08 375,000 376,500 343,000 351,500 8,002
2013/07/05 340,500 370,000 334,000 355,000 12,529
2013/07/04 340,000 344,000 326,000 333,500 3,278
2013/07/03 344,500 346,000 328,500 345,000 3,340
2013/07/02 350,000 355,500 322,000 339,500 6,992
2013/07/01 304,000 349,000 304,000 339,500 10,481
2013/06/28 302,000 307,500 293,000 299,500 8,653
2013/06/27 305,500 317,000 261,000 309,000 6,253
2013/06/26 343,500 346,000 295,000 300,000 5,279
2013/06/25 341,000 344,500 320,500 342,000 3,885
2013/06/24 371,000 373,000 340,000 341,000 4,602
2013/06/21 348,500 364,000 333,000 355,500 5,968
2013/06/20 363,000 384,000 362,000 369,500 5,180
2013/06/19 409,000 410,500 360,500 368,500 10,912
2013/06/18 412,000 422,500 369,500 390,000 30,290
2013/06/17 348,000 405,000 342,000 405,000 25,238
2013/06/14 336,000 386,500 325,000 335,000 30,022
2013/06/13 309,500 328,000 308,500 316,500 6,438
2013/06/12 310,500 331,500 305,000 318,500 11,058
2013/06/11 321,500 367,000 305,000 331,500 23,320
2013/06/10 308,000 316,000 293,200 316,000 6,364
2013/06/07 286,600 300,000 248,600 266,000 13,461
2013/06/06 349,000 371,000 289,800 306,000 11,096
2013/06/05 331,500 384,000 318,500 351,500 12,675
2013/06/04 332,500 345,000 305,000 316,000 5,045
2013/06/03 335,000 345,500 330,500 334,000 4,291
2013/05/31 369,000 380,000 342,000 354,500 7,544
2013/05/30 353,500 372,000 330,000 356,500 6,570
2013/05/29 414,500 416,500 375,000 379,000 11,075
2013/05/28 360,000 413,000 351,500 410,500 23,694
2013/05/27 365,500 381,500 341,500 346,000 20,543
2013/05/24 352,500 397,000 320,500 390,500 34,372
2013/05/23 375,000 410,000 327,000 327,000 14,938
2013/05/22 382,500 441,500 362,500 392,000 33,575
2013/05/21 461,000 465,000 394,500 396,500 19,652
2013/05/20 535,000 546,000 442,000 460,000 23,220
2013/05/17 555,000 624,000 515,000 515,000 44,460
2013/05/16 561,000 615,000 415,000 615,000 69,081
2013/05/15 515,000 515,000 470,000 515,000 10,474
2013/05/14 445,000 445,000 445,000 445,000 470
2013/05/13 335,500 375,000 328,000 375,000 31,939
2013/05/10 260,000 305,000 254,600 305,000 26,838
2013/05/09 280,000 280,000 254,500 255,000 5,353
2013/05/08 279,900 295,500 240,100 260,000 16,174
2013/05/07 214,000 256,000 211,000 256,000 22,822
2013/05/02 203,000 214,700 202,400 206,000 3,902
2013/05/01 205,000 225,600 202,500 207,000 8,359
2013/04/30 200,300 206,600 199,900 201,800 2,724
2013/04/26 210,000 216,500 199,800 203,000 4,633
2013/04/25 219,500 220,900 209,800 211,500 5,258
2013/04/24 225,000 225,700 213,100 218,100 8,853
2013/04/23 205,100 221,800 201,300 221,000 12,014
2013/04/22 209,000 212,800 201,300 205,100 4,153
2013/04/19 223,000 223,500 200,900 205,000 9,957
2013/04/18 217,000 248,800 198,000 203,000 41,089
2013/04/17 181,000 217,700 178,000 210,200 26,353
2013/04/16 183,000 199,800 176,000 178,500 21,352
2013/04/15 158,000 182,400 158,000 178,000 12,046
2013/04/12 167,000 167,500 158,000 159,900 2,775
2013/04/11 155,000 164,500 155,000 162,100 4,926
2013/04/10 143,100 164,000 143,100 154,000 4,578
2013/04/09 144,500 146,200 142,900 142,900 1,109
2013/04/08 141,000 149,900 140,600 147,000 1,873
2013/04/05 146,000 148,500 143,800 143,800 1,354
2013/04/04 146,000 149,000 142,200 147,500 1,111
2013/04/03 149,000 150,800 145,100 149,900 1,330
2013/04/02 148,000 155,600 142,000 150,000 1,516
2013/04/01 161,500 162,000 148,000 154,000 2,171
2013/03/29 160,100 163,900 154,300 163,500 2,831
2013/03/28 157,100 160,300 151,500 159,900 2,243
2013/03/27 167,900 168,000 155,100 159,200 3,843
2013/03/26 145,000 168,300 145,000 163,400 11,616
2013/03/25 148,300 148,400 144,600 145,100 1,192
2013/03/22 147,000 149,200 144,600 148,400 1,774
2013/03/21 143,000 152,600 142,600 149,800 3,378
2013/03/19 148,700 148,900 142,000 144,800 2,701
2013/03/18 150,400 151,900 147,300 149,000 2,917
2013/03/15 159,500 161,000 152,200 154,400 2,543
2013/03/14 153,300 163,700 152,200 158,300 3,944
2013/03/13 150,000 155,800 147,200 151,900 2,413
2013/03/12 156,500 162,000 150,200 151,000 4,012
2013/03/11 159,500 161,800 148,700 153,000 4,324
2013/03/08 165,000 165,800 160,200 162,600 3,976
2013/03/07 173,000 173,400 166,200 168,200 3,512
2013/03/06 164,800 174,100 162,000 170,000 9,020
2013/03/05 165,000 165,800 159,100 161,000 6,694
2013/03/04 174,000 175,300 166,100 167,100 7,629
2013/03/01 156,500 174,800 156,100 173,000 12,870
2013/02/28 156,300 169,800 150,800 160,500 11,338
2013/02/27 164,400 164,600 150,700 153,300 6,253
2013/02/26 168,000 169,300 154,900 159,700 5,773
2013/02/25 169,000 173,000 164,500 166,600 4,941
2013/02/22 168,200 177,000 163,000 169,100 8,415
2013/02/21 181,000 187,400 168,600 169,800 9,566
2013/02/20 177,000 191,900 173,100 179,800 14,966
2013/02/19 185,000 202,000 180,000 182,000 39,994
2013/02/18 170,600 205,300 167,900 191,900 54,379
2013/02/15 156,000 168,900 141,000 168,900 19,886
2013/02/14 149,000 158,800 138,900 138,900 7,887
2013/02/13 150,000 152,900 134,500 144,700 11,616
2013/02/12 169,200 181,100 153,000 154,000 20,764
2013/02/08 177,700 186,500 161,700 171,100 72,598
2013/02/07 134,400 161,700 134,100 161,700 48,089
2013/02/06 119,000 131,700 117,100 131,700 19,050
2013/02/05 103,000 132,400 99,900 119,000 26,365
2013/02/04 100,500 102,600 97,000 102,600 3,511
2013/02/01 94,500 99,800 94,000 99,600 2,920
2013/01/31 95,500 95,500 93,100 95,100 937
2013/01/30 93,500 95,900 90,700 95,100 2,112
2013/01/29 95,200 99,700 92,900 93,700 6,171
2013/01/28 93,500 95,900 92,500 94,100 2,333
2013/01/25 91,800 93,800 91,700 93,200 1,898
2013/01/24 94,000 94,000 89,900 92,700 4,024
2013/01/23 84,100 92,200 84,100 91,000 7,312
2013/01/22 84,400 84,700 83,700 84,200 1,107
2013/01/21 82,000 85,900 82,000 83,900 1,825
2013/01/18 82,900 83,200 82,000 82,300 705
2013/01/17 83,800 84,800 81,000 83,300 1,119
2013/01/16 87,000 87,100 83,900 84,800 1,239
2013/01/15 83,800 86,900 83,500 86,900 1,914
2013/01/11 84,200 84,800 81,600 82,300 1,730
2013/01/10 86,200 86,700 83,800 84,700 980
2013/01/09 85,800 87,000 85,100 85,600 818
2013/01/08 87,200 88,500 85,100 87,000 945
2013/01/07 85,000 90,300 83,500 87,700 2,333
2013/01/04 86,500 87,800 84,900 85,300 954

このページの先頭へ