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
2017/12/29 2,465 2,494 2,450 2,480 54,300
2017/12/28 2,404 2,493 2,398 2,473 113,000
2017/12/27 2,380 2,424 2,373 2,394 104,700
2017/12/26 2,397 2,432 2,368 2,390 340,500
2017/12/25 2,504 2,510 2,382 2,391 160,700
2017/12/22 2,570 2,580 2,506 2,520 95,100
2017/12/21 2,583 2,620 2,560 2,607 118,800
2017/12/20 2,562 2,618 2,546 2,570 61,900
2017/12/19 2,632 2,633 2,579 2,580 54,100
2017/12/18 2,609 2,635 2,554 2,615 131,100
2017/12/15 2,546 2,596 2,529 2,559 98,100
2017/12/14 2,660 2,697 2,564 2,567 122,800
2017/12/13 2,624 2,654 2,578 2,643 92,600
2017/12/12 2,580 2,644 2,580 2,602 78,400
2017/12/11 2,581 2,629 2,576 2,580 47,200
2017/12/08 2,590 2,647 2,568 2,594 129,900
2017/12/07 2,545 2,564 2,492 2,540 84,000
2017/12/06 2,496 2,576 2,466 2,519 95,100
2017/12/05 2,577 2,594 2,489 2,489 115,600
2017/12/04 2,600 2,647 2,554 2,597 134,200
2017/12/01 2,472 2,634 2,472 2,616 236,200
2017/11/30 2,420 2,510 2,392 2,491 140,900
2017/11/29 2,411 2,448 2,388 2,420 123,200
2017/11/28 2,330 2,453 2,330 2,420 191,900
2017/11/27 2,220 2,335 2,220 2,330 156,800
2017/11/24 2,211 2,293 2,204 2,212 100,500
2017/11/22 2,177 2,218 2,174 2,211 81,300
2017/11/21 2,219 2,219 2,160 2,182 62,500
2017/11/20 2,190 2,198 2,158 2,175 86,800
2017/11/17 2,214 2,253 2,190 2,199 77,600
2017/11/16 2,243 2,272 2,188 2,202 93,500
2017/11/15 2,237 2,280 2,205 2,244 159,900
2017/11/14 2,100 2,254 2,074 2,247 562,800
2017/11/13 2,355 2,366 2,335 2,335 79,000
2017/11/10 2,325 2,427 2,325 2,376 62,000
2017/11/09 2,465 2,465 2,375 2,398 80,000
2017/11/08 2,403 2,459 2,403 2,452 34,000
2017/11/07 2,454 2,466 2,410 2,426 43,500
2017/11/06 2,471 2,482 2,445 2,461 50,600
2017/11/02 2,523 2,545 2,465 2,467 108,100
2017/11/01 2,554 2,598 2,541 2,573 70,900
2017/10/31 2,503 2,554 2,485 2,546 57,300
2017/10/30 2,481 2,536 2,481 2,507 33,700
2017/10/27 2,480 2,510 2,474 2,505 33,500
2017/10/26 2,480 2,497 2,465 2,466 30,100
2017/10/25 2,536 2,550 2,488 2,488 31,300
2017/10/24 2,564 2,564 2,524 2,534 28,900
2017/10/23 2,491 2,558 2,489 2,553 58,300
2017/10/20 2,530 2,546 2,480 2,488 103,700
2017/10/19 2,565 2,583 2,529 2,546 107,200
2017/10/18 2,530 2,572 2,510 2,538 63,700
2017/10/17 2,579 2,590 2,512 2,531 71,600
2017/10/16 2,605 2,621 2,583 2,601 89,000
2017/10/13 2,491 2,606 2,490 2,604 200,000
2017/10/12 2,430 2,505 2,425 2,491 125,300
2017/10/11 2,372 2,437 2,372 2,434 108,500
2017/10/10 2,366 2,389 2,366 2,378 31,300
2017/10/06 2,322 2,393 2,322 2,383 96,500
2017/10/05 2,400 2,400 2,314 2,323 163,500
2017/10/04 2,404 2,429 2,375 2,416 86,400
2017/10/03 2,380 2,410 2,364 2,404 83,000
2017/10/02 2,355 2,385 2,349 2,377 50,500
2017/09/29 2,371 2,390 2,358 2,360 34,600
2017/09/28 2,377 2,397 2,363 2,375 53,900
2017/09/27 2,320 2,389 2,315 2,387 65,200
2017/09/26 2,312 2,336 2,310 2,319 55,800
2017/09/25 2,342 2,388 2,312 2,317 69,800
2017/09/22 2,390 2,390 2,338 2,350 48,900
2017/09/21 2,367 2,392 2,355 2,363 88,700
2017/09/20 2,380 2,399 2,354 2,364 94,300
2017/09/19 2,381 2,400 2,361 2,363 123,100
2017/09/15 2,373 2,408 2,363 2,368 82,000
2017/09/14 2,386 2,403 2,377 2,389 97,400
2017/09/13 2,392 2,407 2,383 2,394 75,800
2017/09/12 2,405 2,411 2,365 2,388 72,200
2017/09/11 2,331 2,409 2,324 2,400 110,300
2017/09/08 2,343 2,355 2,322 2,332 66,800
2017/09/07 2,311 2,365 2,305 2,350 143,000
2017/09/06 2,250 2,315 2,230 2,291 131,600
2017/09/05 2,330 2,337 2,234 2,275 257,900
2017/09/04 2,367 2,377 2,313 2,343 145,500
2017/09/01 2,350 2,425 2,346 2,408 180,700
2017/08/31 2,328 2,375 2,328 2,340 151,200
2017/08/30 2,348 2,360 2,316 2,338 125,300
2017/08/29 2,325 2,355 2,321 2,343 88,600
2017/08/28 2,348 2,365 2,319 2,333 86,200
2017/08/25 2,354 2,382 2,325 2,335 112,900
2017/08/24 2,331 2,360 2,308 2,329 105,800
2017/08/23 2,346 2,375 2,333 2,348 83,000
2017/08/22 2,310 2,366 2,303 2,334 97,800
2017/08/21 2,320 2,325 2,247 2,300 323,600
2017/08/18 2,359 2,370 2,323 2,327 194,400
2017/08/17 2,411 2,445 2,386 2,396 155,900
2017/08/16 2,316 2,466 2,316 2,440 285,800
2017/08/15 2,313 2,339 2,298 2,320 130,900
2017/08/14 2,300 2,320 2,245 2,301 241,800
2017/08/10 2,330 2,350 2,294 2,329 186,400
2017/08/09 2,330 2,357 2,321 2,327 208,200
2017/08/08 2,275 2,355 2,274 2,330 492,300
2017/08/07 2,500 2,507 2,275 2,275 1,556,200
2017/08/04 2,776 2,824 2,750 2,775 129,600
2017/08/03 2,807 2,810 2,778 2,794 61,100
2017/08/02 2,775 2,841 2,775 2,812 54,300
2017/08/01 2,886 2,886 2,771 2,792 155,900
2017/07/31 2,898 2,898 2,850 2,875 54,900
2017/07/28 2,893 2,910 2,866 2,870 55,700
2017/07/27 2,913 2,955 2,892 2,910 41,900
2017/07/26 2,940 2,947 2,901 2,921 71,100
2017/07/25 2,894 2,949 2,890 2,931 68,700
2017/07/24 2,932 2,954 2,892 2,897 82,100
2017/07/21 2,885 2,968 2,884 2,941 79,700
2017/07/20 2,933 2,942 2,896 2,901 98,100
2017/07/19 2,951 3,005 2,924 2,947 133,300
2017/07/18 2,981 3,015 2,967 2,973 121,900
2017/07/14 3,015 3,030 2,977 2,998 193,800
2017/07/13 2,925 3,040 2,923 3,040 298,300
2017/07/12 2,946 2,970 2,910 2,910 138,000
2017/07/11 2,906 3,000 2,906 2,956 237,000
2017/07/10 2,809 2,962 2,795 2,925 409,500
2017/07/07 2,761 2,809 2,754 2,789 83,100
2017/07/06 2,752 2,809 2,744 2,783 150,300
2017/07/05 2,725 2,763 2,690 2,736 78,700
2017/07/04 2,741 2,757 2,711 2,725 81,300
2017/07/03 2,700 2,747 2,684 2,739 99,500
2017/06/30 2,681 2,709 2,671 2,687 86,900
2017/06/29 2,683 2,740 2,683 2,716 87,700
2017/06/28 2,756 2,778 2,693 2,693 177,200
2017/06/27 2,773 2,819 2,758 2,766 111,600
2017/06/26 2,741 2,795 2,741 2,773 61,200
2017/06/23 2,780 2,781 2,735 2,768 214,500
2017/06/22 2,821 2,833 2,786 2,787 286,200
2017/06/21 2,864 2,871 2,815 2,832 132,200
2017/06/20 2,952 2,952 2,846 2,876 196,300
2017/06/19 2,805 2,860 2,800 2,852 117,400
2017/06/16 2,810 2,838 2,798 2,801 137,600
2017/06/15 2,835 2,861 2,800 2,810 188,900
2017/06/14 2,845 2,870 2,834 2,838 121,500
2017/06/13 2,865 2,888 2,827 2,842 154,800
2017/06/12 2,945 2,955 2,855 2,871 163,300
2017/06/09 3,000 3,025 2,922 2,937 159,600
2017/06/08 2,915 2,998 2,905 2,970 229,100
2017/06/07 2,862 2,917 2,862 2,904 77,800
2017/06/06 2,874 2,930 2,842 2,898 294,400
2017/06/05 2,818 2,865 2,815 2,865 119,800
2017/06/02 2,860 2,869 2,814 2,830 186,100
2017/06/01 2,906 2,921 2,822 2,848 241,800
2017/05/31 2,943 3,055 2,912 2,919 337,200
2017/05/30 2,871 2,968 2,854 2,966 263,200
2017/05/29 2,831 2,874 2,782 2,871 130,200
2017/05/26 2,874 2,874 2,828 2,831 112,800
2017/05/25 2,854 2,878 2,832 2,862 108,100
2017/05/24 2,861 2,948 2,831 2,856 246,800
2017/05/23 2,901 2,911 2,825 2,836 255,400
2017/05/22 2,906 2,924 2,843 2,917 229,600
2017/05/19 2,919 2,939 2,893 2,900 151,900
2017/05/18 2,915 2,935 2,891 2,919 199,100
2017/05/17 2,966 3,025 2,940 2,980 212,200
2017/05/16 3,060 3,065 2,977 3,000 269,800
2017/05/15 3,125 3,125 3,020 3,045 158,100
2017/05/12 3,030 3,185 2,906 3,125 834,500
2017/05/11 3,385 3,475 2,925 2,966 1,200,100
2017/05/10 3,385 3,525 3,375 3,515 201,700
2017/05/09 3,460 3,460 3,345 3,375 147,700
2017/05/08 3,480 3,480 3,420 3,475 114,800
2017/05/02 3,520 3,540 3,405 3,430 110,400
2017/05/01 3,450 3,530 3,400 3,530 105,300
2017/04/28 3,450 3,470 3,415 3,425 53,500
2017/04/27 3,475 3,495 3,420 3,435 95,600
2017/04/26 3,400 3,500 3,355 3,500 167,300
2017/04/25 3,300 3,365 3,295 3,310 43,200
2017/04/24 3,340 3,370 3,280 3,310 63,000
2017/04/21 3,340 3,380 3,275 3,350 91,500
2017/04/20 3,450 3,460 3,305 3,335 192,800
2017/04/19 3,405 3,515 3,405 3,430 147,300
2017/04/18 3,485 3,540 3,395 3,455 131,200
2017/04/17 3,330 3,480 3,330 3,425 113,500
2017/04/14 3,500 3,550 3,315 3,370 194,200
2017/04/13 3,405 3,500 3,310 3,460 312,200
2017/04/12 3,525 3,560 3,430 3,450 202,700
2017/04/11 3,550 3,670 3,550 3,635 142,500
2017/04/10 3,600 3,770 3,600 3,655 241,100
2017/04/07 3,640 3,720 3,500 3,570 236,800
2017/04/06 3,630 3,685 3,530 3,570 399,400
2017/04/05 3,400 3,680 3,385 3,680 480,800
2017/04/04 3,365 3,385 3,285 3,375 157,000
2017/04/03 3,415 3,465 3,305 3,380 219,800
2017/03/31 3,310 3,440 3,300 3,410 236,000
2017/03/30 3,175 3,345 3,175 3,310 303,100
2017/03/29 3,185 3,210 3,145 3,175 61,100
2017/03/28 3,120 3,215 3,115 3,185 90,800
2017/03/27 3,165 3,180 3,090 3,095 112,300
2017/03/24 3,220 3,220 3,135 3,200 72,900
2017/03/23 3,150 3,225 3,125 3,220 107,200
2017/03/22 3,195 3,290 3,180 3,200 180,200
2017/03/21 3,160 3,330 3,160 3,295 236,800
2017/03/17 3,135 3,265 3,110 3,190 355,100
2017/03/16 2,900 3,165 2,900 3,140 587,400
2017/03/15 2,888 2,947 2,875 2,880 78,200
2017/03/14 2,890 2,927 2,850 2,927 89,100
2017/03/13 2,950 2,962 2,900 2,904 82,800
2017/03/10 2,950 2,973 2,910 2,948 129,300
2017/03/09 2,891 2,945 2,891 2,919 83,600
2017/03/08 2,885 2,904 2,866 2,892 65,300
2017/03/07 2,890 2,925 2,885 2,889 81,100
2017/03/06 2,920 2,976 2,890 2,920 205,300
2017/03/03 2,830 2,919 2,825 2,900 198,300
2017/03/02 2,793 2,848 2,781 2,847 187,900
2017/03/01 2,745 2,788 2,711 2,788 172,700
2017/02/28 2,708 2,753 2,700 2,727 128,500
2017/02/27 2,702 2,733 2,690 2,695 117,400
2017/02/24 2,705 2,760 2,704 2,749 77,700
2017/02/23 2,741 2,744 2,709 2,732 129,400
2017/02/22 2,731 2,748 2,705 2,739 139,500
2017/02/21 2,800 2,810 2,725 2,726 197,100
2017/02/20 2,748 2,800 2,723 2,780 199,500
2017/02/17 2,670 2,708 2,655 2,686 105,700
2017/02/16 2,670 2,686 2,646 2,680 127,800
2017/02/15 2,680 2,680 2,627 2,658 192,400
2017/02/14 2,651 2,670 2,615 2,670 290,500
2017/02/13 2,800 2,810 2,569 2,633 1,059,500
2017/02/10 3,035 3,040 2,916 2,940 331,500
2017/02/09 3,000 3,030 2,982 2,993 128,600
2017/02/08 2,918 2,986 2,916 2,980 157,400
2017/02/07 2,911 2,926 2,890 2,904 135,700
2017/02/06 2,877 2,960 2,870 2,939 152,600
2017/02/03 2,918 3,000 2,860 2,877 253,900
2017/02/02 2,961 2,968 2,903 2,919 171,000
2017/02/01 2,970 3,015 2,917 2,963 253,800
2017/01/31 3,050 3,080 2,977 2,980 200,000
2017/01/30 3,000 3,090 2,990 3,090 183,400
2017/01/27 3,000 3,020 2,976 2,995 161,500
2017/01/26 3,050 3,050 2,997 3,030 99,900
2017/01/25 3,055 3,060 3,010 3,025 85,300
2017/01/24 2,955 3,035 2,955 3,010 167,200
2017/01/23 3,050 3,080 2,961 2,970 196,700
2017/01/20 2,950 3,060 2,920 3,050 393,400
2017/01/19 2,930 2,977 2,919 2,945 234,600
2017/01/18 2,830 2,938 2,820 2,915 250,300
2017/01/17 2,853 2,875 2,825 2,830 134,200
2017/01/16 2,901 2,922 2,860 2,875 108,700
2017/01/13 2,879 2,926 2,873 2,897 99,300
2017/01/12 2,890 2,955 2,875 2,892 186,600
2017/01/11 2,911 2,935 2,872 2,892 184,300
2017/01/10 2,970 2,980 2,899 2,930 298,000
2017/01/06 2,881 2,984 2,871 2,977 388,300
2017/01/05 2,789 2,921 2,769 2,921 461,600
2017/01/04 2,777 2,792 2,750 2,758 184,200

このページの先頭へ