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
2020/12/30 1,183 1,193 1,173 1,178 64,300
2020/12/29 1,142 1,194 1,142 1,182 64,600
2020/12/28 1,172 1,179 1,134 1,142 104,200
2020/12/25 1,180 1,203 1,175 1,180 47,900
2020/12/24 1,188 1,195 1,166 1,180 52,000
2020/12/23 1,174 1,200 1,170 1,192 79,800
2020/12/22 1,168 1,190 1,145 1,161 103,200
2020/12/21 1,190 1,198 1,167 1,180 93,100
2020/12/18 1,199 1,199 1,167 1,179 63,600
2020/12/17 1,190 1,210 1,178 1,183 58,700
2020/12/16 1,145 1,197 1,145 1,179 94,700
2020/12/15 1,150 1,163 1,141 1,142 53,000
2020/12/14 1,164 1,168 1,145 1,155 39,600
2020/12/11 1,136 1,174 1,136 1,164 58,000
2020/12/10 1,120 1,141 1,108 1,136 59,500
2020/12/09 1,134 1,143 1,111 1,130 100,100
2020/12/08 1,103 1,135 1,103 1,131 37,000
2020/12/07 1,152 1,152 1,094 1,115 247,600
2020/12/04 1,135 1,146 1,113 1,137 92,300
2020/12/03 1,120 1,150 1,100 1,148 151,300
2020/12/02 1,115 1,126 1,095 1,111 75,900
2020/12/01 1,093 1,120 1,081 1,115 68,700
2020/11/30 1,112 1,131 1,084 1,093 114,700
2020/11/27 1,090 1,120 1,069 1,112 153,900
2020/11/26 1,080 1,118 1,062 1,094 89,500
2020/11/25 1,154 1,172 1,102 1,103 103,600
2020/11/24 1,154 1,177 1,147 1,156 79,800
2020/11/20 1,156 1,157 1,125 1,141 75,500
2020/11/19 1,140 1,141 1,114 1,126 108,900
2020/11/18 1,150 1,192 1,139 1,140 156,800
2020/11/17 1,163 1,187 1,146 1,150 142,800
2020/11/16 1,206 1,214 1,135 1,174 320,600
2020/11/13 1,402 1,464 1,214 1,218 858,000
2020/11/12 1,409 1,433 1,388 1,422 129,600
2020/11/11 1,384 1,412 1,345 1,397 72,500
2020/11/10 1,449 1,450 1,376 1,396 119,500
2020/11/09 1,410 1,455 1,401 1,426 80,500
2020/11/06 1,409 1,427 1,388 1,404 50,300
2020/11/05 1,394 1,410 1,375 1,402 72,800
2020/11/04 1,377 1,403 1,328 1,394 73,000
2020/11/02 1,355 1,373 1,319 1,347 58,900
2020/10/30 1,401 1,422 1,340 1,349 75,000
2020/10/29 1,382 1,437 1,374 1,430 58,500
2020/10/28 1,398 1,428 1,390 1,425 32,300
2020/10/27 1,350 1,432 1,337 1,413 72,300
2020/10/26 1,450 1,454 1,395 1,395 61,300
2020/10/23 1,427 1,427 1,378 1,423 78,400
2020/10/22 1,456 1,464 1,400 1,413 116,500
2020/10/21 1,502 1,502 1,456 1,470 83,400
2020/10/20 1,473 1,510 1,473 1,502 61,400
2020/10/19 1,505 1,505 1,467 1,488 87,000
2020/10/16 1,588 1,590 1,501 1,520 183,800
2020/10/15 1,660 1,660 1,590 1,601 107,300
2020/10/14 1,679 1,708 1,622 1,685 109,400
2020/10/13 1,650 1,675 1,612 1,639 84,300
2020/10/12 1,579 1,654 1,571 1,633 161,000
2020/10/09 1,575 1,576 1,519 1,576 83,700
2020/10/08 1,580 1,589 1,540 1,579 48,200
2020/10/07 1,550 1,579 1,536 1,562 100,800
2020/10/06 1,547 1,556 1,512 1,552 72,100
2020/10/05 1,466 1,564 1,466 1,547 99,700
2020/10/02 1,500 1,533 1,460 1,465 101,700
2020/09/30 1,535 1,542 1,497 1,514 78,900
2020/09/29 1,477 1,549 1,466 1,528 99,400
2020/09/28 1,441 1,494 1,435 1,472 88,100
2020/09/25 1,457 1,481 1,428 1,441 90,200
2020/09/24 1,537 1,537 1,434 1,457 164,300
2020/09/23 1,470 1,565 1,457 1,537 179,500
2020/09/18 1,400 1,454 1,400 1,453 149,200
2020/09/17 1,420 1,431 1,375 1,425 134,500
2020/09/16 1,403 1,456 1,403 1,414 129,500
2020/09/15 1,412 1,434 1,382 1,417 139,700
2020/09/14 1,416 1,444 1,372 1,410 201,300
2020/09/11 1,466 1,485 1,414 1,440 238,800
2020/09/10 1,512 1,529 1,473 1,494 106,700
2020/09/09 1,525 1,543 1,491 1,519 104,700
2020/09/08 1,571 1,600 1,482 1,552 174,200
2020/09/07 1,656 1,678 1,565 1,569 193,100
2020/09/04 1,600 1,698 1,591 1,683 228,400
2020/09/03 1,501 1,682 1,479 1,640 588,100
2020/09/02 1,478 1,488 1,441 1,441 92,600
2020/09/01 1,468 1,507 1,443 1,478 90,100
2020/08/31 1,450 1,469 1,430 1,453 105,900
2020/08/28 1,505 1,505 1,406 1,427 126,000
2020/08/27 1,532 1,573 1,466 1,484 156,900
2020/08/26 1,520 1,555 1,509 1,549 61,200
2020/08/25 1,599 1,604 1,534 1,539 66,300
2020/08/24 1,625 1,625 1,504 1,575 117,200
2020/08/21 1,620 1,672 1,576 1,593 256,000
2020/08/20 1,540 1,623 1,526 1,609 207,100
2020/08/19 1,500 1,553 1,455 1,542 244,400
2020/08/18 1,468 1,489 1,432 1,472 131,400
2020/08/17 1,429 1,479 1,413 1,457 170,200
2020/08/14 1,436 1,460 1,422 1,433 174,600
2020/08/13 1,482 1,498 1,421 1,449 281,200
2020/08/12 1,600 1,604 1,352 1,500 1,005,800
2020/08/11 1,769 1,850 1,704 1,734 220,100
2020/08/07 1,800 1,848 1,655 1,729 181,600
2020/08/06 1,723 1,827 1,723 1,781 128,200
2020/08/05 1,636 1,753 1,622 1,723 117,900
2020/08/04 1,627 1,695 1,605 1,668 85,500
2020/08/03 1,547 1,676 1,507 1,660 259,000
2020/07/31 1,421 1,551 1,392 1,447 172,200
2020/07/30 1,315 1,425 1,315 1,418 80,100
2020/07/29 1,391 1,400 1,302 1,302 85,700
2020/07/28 1,400 1,453 1,364 1,397 59,000
2020/07/27 1,314 1,433 1,300 1,405 79,200
2020/07/22 1,323 1,345 1,301 1,331 86,400
2020/07/21 1,199 1,337 1,182 1,327 198,100
2020/07/20 1,100 1,200 1,100 1,199 46,700
2020/07/17 1,071 1,093 1,055 1,091 37,600
2020/07/16 1,048 1,081 1,040 1,071 19,100
2020/07/15 1,018 1,047 1,010 1,047 19,900
2020/07/14 1,000 1,018 994 1,018 6,700
2020/07/13 998 1,007 990 1,000 5,300
2020/07/10 1,010 1,010 981 995 9,900
2020/07/09 1,048 1,048 1,017 1,019 6,000
2020/07/08 1,055 1,061 1,048 1,048 3,100
2020/07/07 1,030 1,056 1,020 1,056 11,900
2020/07/06 978 1,063 978 1,038 19,100
2020/07/03 935 990 935 985 20,900
2020/07/02 980 980 922 928 23,400
2020/07/01 993 999 970 980 11,100
2020/06/30 991 1,009 982 994 11,300
2020/06/29 1,000 1,001 960 994 14,200
2020/06/26 1,015 1,023 990 1,018 17,000
2020/06/25 1,037 1,037 1,020 1,022 10,100
2020/06/24 1,040 1,040 1,030 1,040 7,400
2020/06/23 1,044 1,046 1,006 1,022 18,200
2020/06/22 1,052 1,057 1,028 1,049 11,000
2020/06/19 1,052 1,097 1,024 1,044 33,700
2020/06/18 1,006 1,040 991 1,031 20,500
2020/06/17 1,002 1,010 990 1,006 5,300
2020/06/16 1,037 1,040 1,001 1,001 9,800
2020/06/15 1,034 1,043 981 981 20,900
2020/06/12 1,001 1,051 1,001 1,034 30,400
2020/06/11 1,082 1,091 1,072 1,081 15,800
2020/06/10 1,078 1,100 1,075 1,090 8,600
2020/06/09 1,111 1,121 1,094 1,100 7,800
2020/06/08 1,095 1,110 1,091 1,110 15,300
2020/06/05 1,096 1,103 1,081 1,097 9,800
2020/06/04 1,146 1,146 1,099 1,108 15,400
2020/06/03 1,124 1,133 1,111 1,121 11,900
2020/06/02 1,100 1,139 1,092 1,118 24,700
2020/06/01 1,105 1,123 1,092 1,112 9,400
2020/05/29 1,100 1,115 1,099 1,100 5,700
2020/05/28 1,113 1,119 1,097 1,111 9,600
2020/05/27 1,115 1,116 1,058 1,113 19,400
2020/05/26 1,124 1,135 1,104 1,112 20,300
2020/05/25 1,124 1,143 1,115 1,127 19,400
2020/05/22 1,124 1,135 1,118 1,124 7,200
2020/05/21 1,139 1,139 1,116 1,134 5,800
2020/05/20 1,115 1,147 1,115 1,135 12,200
2020/05/19 1,167 1,167 1,105 1,115 24,800
2020/05/18 1,151 1,174 1,099 1,140 37,400
2020/05/15 1,070 1,180 1,070 1,161 59,900
2020/05/14 1,097 1,097 1,040 1,040 25,400
2020/05/13 1,099 1,100 1,074 1,095 22,900
2020/05/12 1,018 1,107 1,018 1,085 39,400
2020/05/11 1,000 1,054 1,000 1,047 35,500
2020/05/08 924 984 917 978 27,600
2020/05/07 905 939 905 935 10,200
2020/05/01 920 935 903 927 35,100
2020/04/30 820 950 816 941 93,700
2020/04/28 799 820 779 800 28,800
2020/04/27 759 787 759 775 4,200
2020/04/24 771 772 757 767 10,200
2020/04/23 755 795 755 771 8,400
2020/04/22 768 768 740 758 12,500
2020/04/21 799 800 766 776 21,000
2020/04/20 802 816 780 800 19,500
2020/04/17 800 830 790 810 16,800
2020/04/16 800 825 790 799 9,600
2020/04/15 800 830 800 801 8,500
2020/04/14 782 830 782 812 18,900
2020/04/13 787 802 756 782 14,500
2020/04/10 776 800 776 791 11,300
2020/04/09 791 814 762 791 19,800
2020/04/08 798 815 759 799 23,400
2020/04/07 799 799 728 798 30,700
2020/04/06 704 780 682 777 20,100
2020/04/03 720 739 685 719 21,200
2020/04/02 716 749 716 717 13,500
2020/04/01 763 781 721 743 28,000
2020/03/31 766 814 766 778 16,800
2020/03/30 700 777 700 777 15,900
2020/03/27 800 800 736 745 17,500
2020/03/26 802 819 770 770 24,600
2020/03/25 849 849 784 832 24,800
2020/03/24 700 773 700 770 25,100
2020/03/23 680 719 639 691 25,900
2020/03/19 722 734 665 680 33,700
2020/03/18 760 786 711 711 43,400
2020/03/17 729 786 717 750 59,900
2020/03/16 758 811 720 759 40,800
2020/03/13 780 805 721 755 47,100
2020/03/12 911 930 843 850 35,600
2020/03/11 1,005 1,005 929 929 25,300
2020/03/10 985 1,022 950 1,005 45,800
2020/03/09 1,094 1,094 992 1,015 65,500
2020/03/06 1,166 1,166 1,126 1,137 16,000
2020/03/05 1,215 1,223 1,185 1,196 7,500
2020/03/04 1,139 1,186 1,122 1,185 22,200
2020/03/03 1,236 1,242 1,150 1,169 39,500
2020/03/02 1,140 1,240 1,136 1,206 26,500
2020/02/28 1,190 1,199 1,135 1,142 60,300
2020/02/27 1,232 1,250 1,201 1,220 56,800
2020/02/26 1,218 1,245 1,210 1,232 24,300
2020/02/25 1,301 1,305 1,250 1,262 34,500
2020/02/21 1,309 1,342 1,301 1,333 33,700
2020/02/20 1,271 1,317 1,270 1,310 30,400
2020/02/19 1,242 1,293 1,242 1,281 27,100
2020/02/18 1,280 1,280 1,230 1,272 26,300
2020/02/17 1,275 1,280 1,235 1,276 28,200
2020/02/14 1,200 1,265 1,191 1,254 50,700
2020/02/13 1,210 1,228 1,192 1,201 35,800
2020/02/12 1,157 1,208 1,157 1,202 28,300
2020/02/10 1,175 1,187 1,143 1,169 22,400
2020/02/07 1,153 1,175 1,132 1,175 16,500
2020/02/06 1,160 1,169 1,138 1,153 13,300
2020/02/05 1,101 1,144 1,101 1,144 21,300
2020/02/04 1,100 1,120 1,075 1,106 23,700
2020/02/03 1,072 1,082 1,054 1,070 14,200
2020/01/31 1,103 1,107 1,089 1,102 10,400
2020/01/30 1,120 1,147 1,100 1,109 13,700
2020/01/29 1,135 1,142 1,115 1,116 8,400
2020/01/28 1,127 1,143 1,108 1,127 12,400
2020/01/27 1,126 1,154 1,119 1,140 13,500
2020/01/24 1,150 1,173 1,122 1,169 18,800
2020/01/23 1,188 1,188 1,151 1,158 18,400
2020/01/22 1,159 1,189 1,154 1,188 12,600
2020/01/21 1,199 1,201 1,141 1,160 42,100
2020/01/20 1,230 1,241 1,183 1,195 29,300
2020/01/17 1,250 1,274 1,209 1,230 28,800
2020/01/16 1,288 1,300 1,237 1,250 22,000
2020/01/15 1,299 1,299 1,277 1,286 5,000
2020/01/14 1,299 1,322 1,278 1,288 24,900
2020/01/10 1,275 1,283 1,257 1,269 10,300
2020/01/09 1,263 1,293 1,257 1,282 16,800
2020/01/08 1,272 1,272 1,222 1,235 28,800
2020/01/07 1,256 1,293 1,256 1,272 17,700
2020/01/06 1,261 1,275 1,245 1,251 15,400

このページの先頭へ