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
2019/12/30 1,280 1,310 1,266 1,291 17,400
2019/12/27 1,268 1,288 1,258 1,280 22,800
2019/12/26 1,259 1,273 1,227 1,258 49,200
2019/12/25 1,308 1,320 1,275 1,278 22,800
2019/12/24 1,317 1,328 1,301 1,309 17,000
2019/12/23 1,371 1,372 1,313 1,314 43,000
2019/12/20 1,378 1,405 1,360 1,380 30,300
2019/12/19 1,377 1,408 1,363 1,379 18,800
2019/12/18 1,400 1,400 1,333 1,348 24,300
2019/12/17 1,374 1,414 1,367 1,386 19,700
2019/12/16 1,351 1,440 1,351 1,397 40,400
2019/12/13 1,349 1,376 1,321 1,376 19,600
2019/12/12 1,359 1,375 1,310 1,346 58,900
2019/12/11 1,435 1,445 1,352 1,379 75,600
2019/12/10 1,434 1,488 1,414 1,435 45,500
2019/12/09 1,434 1,520 1,430 1,441 99,200
2019/12/06 1,455 1,464 1,403 1,412 36,900
2019/12/05 1,407 1,448 1,406 1,441 37,600
2019/12/04 1,415 1,451 1,365 1,394 101,900
2019/12/03 1,340 1,389 1,297 1,385 78,700
2019/12/02 1,239 1,340 1,239 1,317 114,300
2019/11/29 1,223 1,234 1,221 1,228 13,200
2019/11/28 1,214 1,221 1,207 1,210 5,700
2019/11/27 1,226 1,226 1,208 1,219 6,200
2019/11/26 1,223 1,236 1,206 1,210 17,000
2019/11/25 1,231 1,236 1,212 1,214 7,400
2019/11/22 1,216 1,223 1,206 1,212 12,500
2019/11/21 1,204 1,215 1,183 1,201 12,200
2019/11/20 1,171 1,204 1,171 1,197 16,800
2019/11/19 1,200 1,201 1,174 1,174 30,000
2019/11/18 1,200 1,248 1,192 1,212 53,300
2019/11/15 1,182 1,199 1,175 1,179 25,000
2019/11/14 1,238 1,238 1,185 1,187 46,500
2019/11/13 1,216 1,250 1,201 1,249 100,000
2019/11/12 1,050 1,260 1,044 1,244 571,900
2019/11/11 1,072 1,074 1,023 1,030 31,100
2019/11/08 1,124 1,124 1,074 1,074 22,300
2019/11/07 1,137 1,137 1,103 1,104 16,900
2019/11/06 1,098 1,133 1,098 1,132 25,700
2019/11/05 1,075 1,099 1,075 1,095 18,200
2019/11/01 1,050 1,068 1,039 1,068 20,100
2019/10/31 1,019 1,060 1,019 1,060 38,500
2019/10/30 1,012 1,016 1,007 1,016 7,100
2019/10/29 1,005 1,020 1,003 1,011 13,200
2019/10/28 998 1,015 998 1,008 14,200
2019/10/25 991 1,005 991 997 29,000
2019/10/24 1,003 1,009 997 1,004 14,500
2019/10/23 981 1,008 980 997 23,400
2019/10/21 975 989 972 977 13,100
2019/10/18 970 988 970 981 11,300
2019/10/17 989 990 971 971 11,100
2019/10/16 982 996 977 989 25,000
2019/10/15 970 982 970 973 13,400
2019/10/11 977 980 975 977 13,200
2019/10/10 999 1,010 972 972 27,500
2019/10/09 1,000 1,011 993 998 8,200
2019/10/08 990 1,015 989 1,013 18,100
2019/10/07 992 998 981 992 10,700
2019/10/04 979 990 968 989 11,600
2019/10/03 968 1,005 962 982 20,600
2019/10/02 991 1,000 983 983 14,600
2019/10/01 990 1,019 984 991 18,200
2019/09/30 988 1,006 985 988 15,500
2019/09/27 988 999 983 988 9,600
2019/09/26 993 1,020 991 995 15,400
2019/09/25 1,000 1,012 981 996 20,500
2019/09/24 1,020 1,039 1,015 1,015 21,900
2019/09/20 1,008 1,038 1,007 1,038 20,900
2019/09/19 997 1,005 995 997 6,900
2019/09/18 999 999 986 999 7,700
2019/09/17 993 995 969 986 18,500
2019/09/13 1,011 1,018 1,006 1,007 6,700
2019/09/12 1,000 1,022 993 1,022 16,100
2019/09/11 961 1,014 960 1,002 22,800
2019/09/10 994 1,035 967 967 50,600
2019/09/09 974 995 942 994 14,600
2019/09/06 985 985 965 978 13,800
2019/09/05 942 991 942 977 44,500
2019/09/04 927 945 909 941 20,600
2019/09/03 944 944 922 927 11,800
2019/09/02 941 946 937 939 7,300
2019/08/30 945 964 939 945 19,300
2019/08/29 957 963 935 945 27,700
2019/08/28 965 972 945 955 22,000
2019/08/27 931 962 920 962 21,900
2019/08/26 900 925 891 923 36,600
2019/08/23 977 978 932 934 81,200
2019/08/22 979 992 979 991 15,800
2019/08/21 978 984 976 984 5,300
2019/08/20 984 986 972 977 12,800
2019/08/19 967 992 966 979 18,500
2019/08/16 980 980 967 970 18,600
2019/08/15 960 985 959 985 14,800
2019/08/14 968 985 965 970 38,700
2019/08/13 1,016 1,034 971 976 133,800
2019/08/09 1,149 1,149 1,065 1,070 84,100
2019/08/08 1,152 1,197 1,152 1,197 10,900
2019/08/07 1,137 1,186 1,134 1,171 26,100
2019/08/06 1,188 1,204 1,133 1,197 12,900
2019/08/05 1,203 1,213 1,160 1,200 20,700
2019/08/02 1,202 1,228 1,202 1,216 12,500
2019/08/01 1,213 1,257 1,211 1,229 11,100
2019/07/31 1,241 1,270 1,240 1,270 7,700
2019/07/30 1,239 1,252 1,235 1,252 9,400
2019/07/29 1,224 1,257 1,222 1,257 10,500
2019/07/26 1,220 1,224 1,200 1,224 21,900
2019/07/25 1,227 1,247 1,222 1,224 9,100
2019/07/24 1,269 1,274 1,234 1,234 8,500
2019/07/23 1,233 1,269 1,233 1,266 8,700
2019/07/22 1,268 1,271 1,226 1,232 19,000
2019/07/19 1,333 1,333 1,272 1,282 20,800
2019/07/18 1,328 1,334 1,286 1,333 45,200
2019/07/17 1,244 1,312 1,244 1,312 29,000
2019/07/16 1,238 1,247 1,217 1,236 11,000
2019/07/12 1,249 1,258 1,232 1,251 24,700
2019/07/11 1,290 1,290 1,252 1,261 4,900
2019/07/10 1,272 1,272 1,245 1,268 14,400
2019/07/09 1,299 1,299 1,265 1,284 27,400
2019/07/08 1,318 1,338 1,286 1,312 42,200
2019/07/05 1,237 1,294 1,236 1,294 32,800
2019/07/04 1,205 1,243 1,205 1,235 19,300
2019/07/03 1,195 1,207 1,172 1,205 13,200
2019/07/02 1,151 1,197 1,140 1,195 20,200
2019/07/01 1,145 1,160 1,144 1,151 7,200
2019/06/28 1,140 1,148 1,125 1,136 9,500
2019/06/27 1,103 1,143 1,103 1,138 10,000
2019/06/26 1,101 1,114 1,095 1,101 11,200
2019/06/25 1,133 1,146 1,111 1,120 9,900
2019/06/24 1,149 1,153 1,126 1,132 8,800
2019/06/21 1,156 1,175 1,156 1,163 6,300
2019/06/20 1,148 1,175 1,145 1,156 14,200
2019/06/19 1,111 1,139 1,111 1,137 15,200
2019/06/18 1,161 1,161 1,107 1,111 65,300
2019/06/17 1,179 1,179 1,154 1,175 7,400
2019/06/14 1,182 1,183 1,169 1,179 8,000
2019/06/13 1,207 1,207 1,173 1,186 15,800
2019/06/12 1,203 1,215 1,200 1,207 8,400
2019/06/11 1,221 1,221 1,204 1,214 11,600
2019/06/10 1,250 1,278 1,219 1,230 34,700
2019/06/07 1,174 1,271 1,174 1,239 43,500
2019/06/06 1,120 1,214 1,107 1,183 64,700
2019/06/05 1,135 1,178 1,115 1,150 51,400
2019/06/04 1,138 1,139 1,081 1,105 54,000
2019/06/03 1,137 1,148 1,110 1,138 32,300
2019/05/31 1,181 1,195 1,166 1,167 30,400
2019/05/30 1,156 1,249 1,136 1,198 30,900
2019/05/29 1,166 1,180 1,152 1,155 33,700
2019/05/28 1,119 1,232 1,116 1,196 82,800
2019/05/27 1,155 1,160 1,118 1,122 39,800
2019/05/24 1,132 1,172 1,130 1,152 39,400
2019/05/23 1,198 1,208 1,160 1,168 46,400
2019/05/22 1,205 1,262 1,198 1,200 63,900
2019/05/21 1,300 1,315 1,249 1,249 40,500
2019/05/20 1,380 1,380 1,323 1,326 15,700
2019/05/17 1,363 1,406 1,363 1,375 17,700
2019/05/16 1,390 1,415 1,351 1,363 18,800
2019/05/15 1,368 1,415 1,349 1,400 23,100
2019/05/14 1,391 1,410 1,341 1,350 61,000
2019/05/13 1,530 1,539 1,507 1,520 18,700
2019/05/10 1,480 1,540 1,470 1,530 24,000
2019/05/09 1,511 1,523 1,478 1,498 28,000
2019/05/08 1,537 1,557 1,533 1,540 8,600
2019/05/07 1,513 1,573 1,512 1,536 25,700
2019/04/26 1,536 1,550 1,534 1,539 12,500
2019/04/25 1,533 1,540 1,508 1,536 27,100
2019/04/24 1,567 1,574 1,539 1,547 20,300
2019/04/23 1,603 1,647 1,577 1,580 24,900
2019/04/22 1,575 1,651 1,570 1,619 40,500
2019/04/19 1,601 1,609 1,561 1,567 43,600
2019/04/18 1,683 1,684 1,631 1,631 20,700
2019/04/17 1,705 1,709 1,684 1,687 14,400
2019/04/16 1,716 1,718 1,705 1,707 9,300
2019/04/15 1,710 1,725 1,702 1,716 6,800
2019/04/12 1,733 1,735 1,716 1,716 10,300
2019/04/11 1,748 1,748 1,737 1,741 6,700
2019/04/10 1,746 1,763 1,746 1,746 9,100
2019/04/09 1,798 1,798 1,753 1,754 5,100
2019/04/08 1,800 1,803 1,777 1,785 4,700
2019/04/05 1,744 1,794 1,735 1,775 13,100
2019/04/04 1,755 1,767 1,743 1,744 9,800
2019/04/03 1,795 1,795 1,765 1,767 32,500
2019/04/02 1,810 1,824 1,799 1,799 9,400
2019/04/01 1,801 1,831 1,792 1,809 12,400
2019/03/29 1,860 1,881 1,819 1,819 22,800
2019/03/28 1,875 1,881 1,853 1,864 15,500
2019/03/27 1,890 1,892 1,870 1,875 20,000
2019/03/26 1,896 1,935 1,868 1,884 33,700
2019/03/25 1,959 1,994 1,886 1,899 49,800
2019/03/22 2,000 2,008 1,988 1,988 5,100
2019/03/20 1,990 2,010 1,986 1,988 7,500
2019/03/19 2,001 2,006 1,984 2,001 9,400
2019/03/18 1,970 2,001 1,970 2,001 5,800
2019/03/15 1,975 2,039 1,970 1,970 15,500
2019/03/14 1,970 1,970 1,955 1,970 4,200
2019/03/13 1,930 1,975 1,930 1,961 15,800
2019/03/12 1,943 1,955 1,930 1,940 13,400
2019/03/11 1,972 1,973 1,915 1,936 30,800
2019/03/08 2,002 2,016 1,974 1,976 18,800
2019/03/07 2,030 2,030 2,003 2,012 7,200
2019/03/06 2,010 2,026 2,000 2,026 4,700
2019/03/05 2,001 2,028 1,997 2,009 13,100
2019/03/04 2,004 2,008 1,991 2,000 16,500
2019/03/01 2,015 2,030 1,998 1,998 10,300
2019/02/28 2,049 2,049 2,012 2,014 7,900
2019/02/27 2,040 2,050 2,022 2,036 8,900
2019/02/26 2,059 2,101 2,031 2,033 18,900
2019/02/25 2,149 2,149 2,054 2,061 39,100
2019/02/22 2,163 2,298 2,141 2,154 64,500
2019/02/21 2,023 2,140 2,023 2,138 34,000
2019/02/20 1,998 2,020 1,994 2,020 11,000
2019/02/19 1,990 2,038 1,988 1,992 21,300
2019/02/18 2,003 2,013 1,971 1,992 21,500
2019/02/15 2,002 2,039 1,990 2,015 25,200
2019/02/14 1,980 2,037 1,951 2,002 103,300
2019/02/13 2,058 2,114 2,040 2,077 21,700
2019/02/12 2,030 2,099 2,029 2,055 9,700
2019/02/08 2,006 2,035 2,006 2,031 13,300
2019/02/07 2,090 2,100 2,003 2,029 38,500
2019/02/06 2,061 2,090 2,061 2,070 11,400
2019/02/05 2,085 2,091 2,063 2,072 9,600
2019/02/04 2,110 2,120 2,066 2,096 24,300
2019/02/01 2,160 2,160 2,110 2,121 9,100
2019/01/31 2,169 2,169 2,118 2,129 18,200
2019/01/30 2,145 2,164 2,135 2,144 10,700
2019/01/29 2,140 2,168 2,118 2,166 13,100
2019/01/28 2,140 2,159 2,115 2,144 18,000
2019/01/25 2,149 2,150 2,130 2,150 6,800
2019/01/24 2,123 2,134 2,107 2,119 6,000
2019/01/23 2,117 2,138 2,117 2,123 7,000
2019/01/22 2,163 2,163 2,115 2,139 15,300
2019/01/21 2,195 2,195 2,130 2,143 15,600
2019/01/18 2,200 2,227 2,190 2,205 13,300
2019/01/17 2,147 2,197 2,145 2,197 8,800
2019/01/16 2,171 2,174 2,139 2,156 19,000
2019/01/15 2,166 2,198 2,143 2,165 39,100
2019/01/11 2,238 2,238 2,186 2,196 21,500
2019/01/10 2,238 2,261 2,236 2,237 28,600
2019/01/09 2,298 2,299 2,248 2,254 19,700
2019/01/08 2,233 2,287 2,233 2,270 24,800
2019/01/07 2,252 2,303 2,213 2,230 55,600
2019/01/04 2,265 2,265 2,202 2,230 48,700

このページの先頭へ