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
2018/12/28 2,297 2,347 2,286 2,315 17,000
2018/12/27 2,350 2,369 2,262 2,308 89,200
2018/12/26 2,210 2,252 2,168 2,200 40,600
2018/12/25 2,290 2,290 2,162 2,180 50,800
2018/12/21 2,368 2,368 2,287 2,328 64,100
2018/12/20 2,421 2,483 2,370 2,384 67,900
2018/12/19 2,390 2,454 2,253 2,421 81,900
2018/12/18 2,500 2,500 2,409 2,430 39,400
2018/12/17 2,492 2,557 2,473 2,495 50,400
2018/12/14 2,500 2,520 2,482 2,498 64,800
2018/12/13 2,514 2,586 2,494 2,504 42,500
2018/12/12 2,520 2,525 2,478 2,494 40,500
2018/12/11 2,500 2,532 2,487 2,505 31,300
2018/12/10 2,584 2,584 2,474 2,506 78,500
2018/12/07 2,628 2,665 2,586 2,597 24,700
2018/12/06 2,562 2,633 2,532 2,628 62,100
2018/12/05 2,565 2,635 2,549 2,600 49,300
2018/12/04 2,609 2,657 2,584 2,587 51,300
2018/12/03 2,612 2,626 2,578 2,596 75,400
2018/11/30 2,820 2,849 2,640 2,647 61,800
2018/11/29 2,705 2,770 2,696 2,770 37,400
2018/11/28 2,865 2,880 2,725 2,734 83,200
2018/11/27 2,915 2,935 2,893 2,915 27,100
2018/11/26 2,895 2,940 2,850 2,915 43,800
2018/11/22 2,824 2,899 2,824 2,886 47,300
2018/11/21 2,800 2,860 2,756 2,824 28,100
2018/11/20 2,855 2,915 2,822 2,871 77,200
2018/11/19 2,749 2,859 2,749 2,855 56,900
2018/11/16 2,754 2,780 2,717 2,749 33,700
2018/11/15 2,644 2,786 2,631 2,704 44,800
2018/11/14 2,687 2,699 2,637 2,694 27,600
2018/11/13 2,606 2,694 2,589 2,650 28,500
2018/11/12 2,560 2,725 2,524 2,636 83,800
2018/11/09 2,518 2,571 2,510 2,510 18,500
2018/11/08 2,550 2,583 2,508 2,517 22,000
2018/11/07 2,560 2,594 2,533 2,541 9,300
2018/11/06 2,574 2,575 2,530 2,558 5,600
2018/11/05 2,567 2,568 2,521 2,536 9,800
2018/11/02 2,507 2,584 2,506 2,527 19,700
2018/11/01 2,500 2,550 2,500 2,524 13,200
2018/10/31 2,533 2,598 2,486 2,493 35,600
2018/10/30 2,400 2,520 2,354 2,520 41,500
2018/10/29 2,501 2,523 2,409 2,415 21,900
2018/10/26 2,476 2,528 2,446 2,513 47,400
2018/10/25 2,487 2,522 2,471 2,471 50,800
2018/10/24 2,573 2,589 2,540 2,587 11,500
2018/10/23 2,589 2,631 2,540 2,541 14,200
2018/10/22 2,539 2,621 2,539 2,611 17,600
2018/10/19 2,558 2,558 2,517 2,539 17,400
2018/10/18 2,639 2,665 2,587 2,598 11,900
2018/10/17 2,600 2,648 2,600 2,640 12,700
2018/10/16 2,560 2,590 2,541 2,556 10,000
2018/10/15 2,572 2,595 2,543 2,560 18,900
2018/10/12 2,542 2,598 2,504 2,583 29,800
2018/10/11 2,450 2,509 2,412 2,492 95,800
2018/10/10 2,549 2,579 2,503 2,535 24,800
2018/10/09 2,660 2,660 2,527 2,549 54,100
2018/10/05 2,762 2,762 2,655 2,675 65,100
2018/10/04 2,805 2,840 2,754 2,789 32,400
2018/10/03 2,766 2,793 2,757 2,788 28,100
2018/10/02 2,811 2,843 2,762 2,816 62,900
2018/10/01 2,730 2,868 2,729 2,811 126,900
2018/09/28 2,590 2,721 2,588 2,717 70,200
2018/09/27 2,649 2,746 2,617 2,628 48,100
2018/09/26 2,564 2,645 2,554 2,640 14,700
2018/09/25 2,561 2,640 2,549 2,614 38,600
2018/09/21 2,549 2,572 2,528 2,560 19,000
2018/09/20 2,513 2,574 2,513 2,546 10,300
2018/09/19 2,505 2,561 2,505 2,550 26,200
2018/09/18 2,633 2,633 2,500 2,504 75,200
2018/09/14 2,643 2,660 2,611 2,642 34,800
2018/09/13 2,574 2,669 2,570 2,665 60,700
2018/09/12 2,541 2,596 2,540 2,588 31,400
2018/09/11 2,542 2,549 2,509 2,543 23,900
2018/09/10 2,509 2,542 2,493 2,542 39,700
2018/09/07 2,500 2,509 2,473 2,509 38,700
2018/09/06 2,500 2,530 2,486 2,510 77,400
2018/09/05 2,430 2,516 2,414 2,504 149,100
2018/09/04 2,389 2,428 2,386 2,425 61,300
2018/09/03 2,369 2,409 2,369 2,389 35,100
2018/08/31 2,299 2,362 2,299 2,362 53,200
2018/08/30 2,337 2,373 2,281 2,310 74,400
2018/08/29 2,288 2,347 2,284 2,339 70,200
2018/08/28 2,216 2,274 2,216 2,274 49,100
2018/08/27 2,191 2,239 2,191 2,225 45,900
2018/08/24 2,157 2,213 2,157 2,203 39,800
2018/08/23 2,139 2,179 2,139 2,175 19,500
2018/08/22 2,139 2,154 2,120 2,149 21,200
2018/08/21 2,180 2,183 2,146 2,156 9,100
2018/08/20 2,162 2,178 2,133 2,169 42,500
2018/08/17 2,180 2,182 2,160 2,171 23,300
2018/08/16 2,148 2,198 2,147 2,180 46,500
2018/08/15 2,178 2,187 2,151 2,168 52,500
2018/08/14 2,103 2,187 2,085 2,170 110,100
2018/08/13 2,045 2,146 2,045 2,088 124,200
2018/08/10 2,050 2,059 2,024 2,034 52,000
2018/08/09 2,047 2,060 2,044 2,049 38,500
2018/08/08 2,050 2,059 2,040 2,053 60,500
2018/08/07 2,048 2,065 2,039 2,057 54,300
2018/08/06 2,048 2,051 2,025 2,050 48,500
2018/08/03 2,050 2,060 2,045 2,048 41,000
2018/08/02 2,049 2,061 2,044 2,055 39,500
2018/08/01 2,058 2,058 2,029 2,049 54,600
2018/07/31 2,050 2,059 2,045 2,059 51,100
2018/07/30 2,050 2,062 2,045 2,050 48,200
2018/07/27 2,071 2,114 2,052 2,067 42,000
2018/07/26 2,051 2,129 2,051 2,096 86,400
2018/07/25 2,050 2,073 2,045 2,052 29,500
2018/07/24 2,050 2,087 2,049 2,058 26,500
2018/07/23 2,055 2,093 2,037 2,071 35,200
2018/07/20 2,050 2,066 2,040 2,060 33,800
2018/07/19 2,074 2,074 2,046 2,062 14,100
2018/07/18 2,049 2,081 2,048 2,061 36,600
2018/07/17 2,050 2,065 2,041 2,049 51,600
2018/07/13 2,055 2,076 2,051 2,052 33,300
2018/07/12 2,045 2,108 2,045 2,079 55,100
2018/07/11 2,046 2,059 2,029 2,041 34,000
2018/07/10 2,032 2,088 2,030 2,056 40,900
2018/07/09 2,050 2,071 2,045 2,045 29,100
2018/07/06 2,051 2,089 2,034 2,063 65,600
2018/07/05 2,051 2,068 1,998 2,003 110,100
2018/07/04 2,046 2,080 2,040 2,057 52,100
2018/07/03 2,002 2,056 2,002 2,046 69,800
2018/07/02 2,046 2,046 1,999 2,000 36,400
2018/06/29 2,030 2,048 2,017 2,039 24,000
2018/06/28 2,012 2,030 1,993 2,014 22,200
2018/06/27 2,011 2,027 1,997 2,016 15,200
2018/06/26 1,977 2,019 1,962 2,012 32,000
2018/06/25 2,035 2,067 1,990 1,990 39,400
2018/06/22 2,070 2,070 2,025 2,026 52,200
2018/06/21 2,031 2,088 2,018 2,074 56,100
2018/06/20 2,057 2,059 1,987 2,018 64,800
2018/06/19 2,100 2,120 2,032 2,049 140,200
2018/06/18 2,058 2,060 2,011 2,033 38,200
2018/06/15 1,981 2,058 1,981 2,036 52,100
2018/06/14 2,053 2,055 1,978 1,978 76,900
2018/06/13 2,021 2,070 2,005 2,063 119,800
2018/06/12 1,939 2,004 1,932 1,997 58,400
2018/06/11 1,939 1,949 1,922 1,932 57,900
2018/06/08 1,980 2,004 1,935 1,936 86,600
2018/06/07 1,941 1,997 1,940 1,988 107,400
2018/06/06 1,923 1,962 1,912 1,939 68,800
2018/06/05 1,937 1,960 1,911 1,927 81,400
2018/06/04 1,951 1,951 1,915 1,942 69,000
2018/06/01 1,950 1,962 1,929 1,954 69,300
2018/05/31 1,953 1,958 1,928 1,951 188,500
2018/05/30 1,949 1,958 1,920 1,953 72,500
2018/05/29 1,952 1,953 1,925 1,947 135,500
2018/05/28 2,000 2,001 1,945 1,964 229,100
2018/05/25 2,100 2,102 1,995 2,001 362,400
2018/05/24 2,105 2,155 2,094 2,111 255,800
2018/05/23 2,121 2,166 2,097 2,105 279,200
2018/05/22 2,111 2,152 2,090 2,127 266,300
2018/05/21 2,130 2,147 2,105 2,108 270,300
2018/05/18 2,212 2,221 2,127 2,130 283,300
2018/05/17 2,250 2,260 2,204 2,226 194,100
2018/05/16 2,262 2,291 2,232 2,250 113,000
2018/05/15 2,299 2,311 2,280 2,284 105,900
2018/05/14 2,292 2,364 2,292 2,320 210,600
2018/05/11 2,053 2,282 2,053 2,278 364,800
2018/05/10 2,223 2,259 2,181 2,203 73,100
2018/05/09 2,172 2,248 2,157 2,248 71,900
2018/05/08 2,163 2,197 2,157 2,172 46,500
2018/05/07 2,166 2,166 2,129 2,152 29,500
2018/05/02 2,155 2,165 2,145 2,165 30,100
2018/05/01 2,159 2,159 2,129 2,155 32,600
2018/04/27 2,152 2,180 2,138 2,159 34,200
2018/04/26 2,131 2,180 2,123 2,157 35,400
2018/04/25 2,139 2,155 2,118 2,125 47,100
2018/04/24 2,165 2,178 2,125 2,140 60,100
2018/04/23 2,166 2,182 2,163 2,176 14,600
2018/04/20 2,159 2,178 2,142 2,166 19,200
2018/04/19 2,147 2,206 2,136 2,160 81,800
2018/04/18 2,169 2,175 2,138 2,151 34,000
2018/04/17 2,140 2,173 2,104 2,138 50,800
2018/04/16 2,138 2,142 2,092 2,115 123,600
2018/04/13 2,150 2,169 2,137 2,152 23,000
2018/04/12 2,140 2,184 2,133 2,157 24,100
2018/04/11 2,152 2,167 2,122 2,140 42,800
2018/04/10 2,159 2,192 2,150 2,152 39,800
2018/04/09 2,150 2,233 2,131 2,188 54,800
2018/04/06 2,125 2,179 2,123 2,160 36,000
2018/04/05 2,111 2,140 2,104 2,115 32,500
2018/04/04 2,120 2,122 2,096 2,111 65,000
2018/04/03 2,120 2,130 2,101 2,108 68,200
2018/04/02 2,170 2,203 2,137 2,138 53,900
2018/03/30 2,125 2,170 2,120 2,159 73,100
2018/03/29 2,128 2,130 2,100 2,111 55,300
2018/03/28 2,098 2,132 2,095 2,108 30,000
2018/03/27 2,101 2,146 2,093 2,104 60,300
2018/03/26 2,110 2,131 2,068 2,131 53,800
2018/03/23 2,105 2,130 2,081 2,105 89,500
2018/03/22 2,171 2,176 2,123 2,150 54,700
2018/03/20 2,176 2,186 2,159 2,170 36,800
2018/03/19 2,206 2,221 2,152 2,190 37,000
2018/03/16 2,270 2,282 2,205 2,218 56,600
2018/03/15 2,310 2,320 2,263 2,279 47,200
2018/03/14 2,328 2,370 2,310 2,317 27,700
2018/03/13 2,298 2,363 2,296 2,351 45,600
2018/03/12 2,253 2,300 2,246 2,298 61,200
2018/03/09 2,251 2,277 2,243 2,243 61,400
2018/03/08 2,249 2,274 2,237 2,261 77,400
2018/03/07 2,160 2,243 2,143 2,220 123,200
2018/03/06 2,121 2,181 2,121 2,172 61,500
2018/03/05 2,147 2,168 2,086 2,113 134,300
2018/03/02 2,131 2,151 2,118 2,144 65,900
2018/03/01 2,144 2,165 2,130 2,159 60,000
2018/02/28 2,141 2,178 2,141 2,147 46,300
2018/02/27 2,172 2,176 2,137 2,150 73,100
2018/02/26 2,196 2,204 2,141 2,156 84,800
2018/02/23 2,135 2,176 2,134 2,160 48,800
2018/02/22 2,176 2,187 2,117 2,139 152,500
2018/02/21 2,225 2,226 2,181 2,209 62,100
2018/02/20 2,171 2,212 2,165 2,212 74,300
2018/02/19 2,172 2,179 2,100 2,159 184,400
2018/02/16 2,156 2,232 2,156 2,178 66,500
2018/02/15 2,206 2,218 2,130 2,147 125,300
2018/02/14 2,418 2,452 2,155 2,205 235,300
2018/02/13 2,450 2,520 2,380 2,405 176,600
2018/02/09 2,310 2,498 2,310 2,433 95,900
2018/02/08 2,438 2,488 2,423 2,464 40,600
2018/02/07 2,516 2,611 2,406 2,428 123,700
2018/02/06 2,301 2,502 2,265 2,481 203,300
2018/02/05 2,481 2,575 2,475 2,549 70,600
2018/02/02 2,688 2,688 2,580 2,581 74,700
2018/02/01 2,653 2,709 2,650 2,673 67,300
2018/01/31 2,639 2,679 2,616 2,653 44,400
2018/01/30 2,645 2,662 2,588 2,647 51,300
2018/01/29 2,689 2,690 2,655 2,659 30,300
2018/01/26 2,675 2,683 2,631 2,650 34,800
2018/01/25 2,604 2,682 2,591 2,672 54,700
2018/01/24 2,639 2,662 2,608 2,616 51,400
2018/01/23 2,655 2,676 2,635 2,639 65,100
2018/01/22 2,592 2,659 2,591 2,642 78,700
2018/01/19 2,625 2,665 2,579 2,592 86,100
2018/01/18 2,710 2,731 2,651 2,651 62,900
2018/01/17 2,718 2,759 2,712 2,712 81,100
2018/01/16 2,737 2,755 2,726 2,745 73,900
2018/01/15 2,730 2,741 2,705 2,741 99,900
2018/01/12 2,702 2,719 2,689 2,705 61,000
2018/01/11 2,645 2,709 2,642 2,665 109,100
2018/01/10 2,611 2,711 2,608 2,695 137,200
2018/01/09 2,570 2,639 2,547 2,616 147,800
2018/01/05 2,532 2,558 2,511 2,544 73,900
2018/01/04 2,480 2,562 2,465 2,532 129,200

このページの先頭へ