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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,011 | 1,062 | 1,010 | 1,049 | 534,600 |
| 2022/12/29 | 1,035 | 1,064 | 1,006 | 1,035 | 952,800 |
| 2022/12/28 | 984 | 1,024 | 972 | 995 | 538,100 |
| 2022/12/27 | 960 | 1,028 | 954 | 1,000 | 816,000 |
| 2022/12/26 | 975 | 985 | 918 | 951 | 536,000 |
| 2022/12/23 | 1,015 | 1,030 | 950 | 950 | 1,118,400 |
| 2022/12/22 | 1,022 | 1,070 | 981 | 1,039 | 3,129,600 |
| 2022/12/21 | 939 | 954 | 913 | 950 | 1,327,000 |
| 2022/12/20 | 1,228 | 1,230 | 940 | 940 | 5,489,700 |
| 2022/12/19 | 1,366 | 1,366 | 1,240 | 1,240 | 1,059,800 |
| 2022/12/16 | 1,465 | 1,533 | 1,380 | 1,380 | 941,400 |
| 2022/12/15 | 1,438 | 1,475 | 1,408 | 1,465 | 496,200 |
| 2022/12/14 | 1,530 | 1,534 | 1,334 | 1,408 | 1,505,100 |
| 2022/12/13 | 1,555 | 1,631 | 1,494 | 1,536 | 1,466,200 |
| 2022/12/12 | 1,600 | 1,644 | 1,482 | 1,557 | 764,300 |
| 2022/12/09 | 1,580 | 1,638 | 1,535 | 1,600 | 989,000 |
| 2022/12/08 | 1,568 | 1,648 | 1,555 | 1,588 | 1,209,500 |
| 2022/12/07 | 1,510 | 1,592 | 1,435 | 1,564 | 1,112,800 |
| 2022/12/06 | 1,398 | 1,547 | 1,394 | 1,463 | 1,354,300 |
| 2022/12/05 | 1,510 | 1,552 | 1,352 | 1,391 | 1,002,600 |
| 2022/12/02 | 1,379 | 1,642 | 1,356 | 1,510 | 2,896,200 |
| 2022/12/01 | 1,311 | 1,361 | 1,301 | 1,350 | 466,200 |
| 2022/11/30 | 1,311 | 1,355 | 1,271 | 1,326 | 784,200 |
| 2022/11/29 | 1,312 | 1,400 | 1,265 | 1,333 | 1,243,800 |
| 2022/11/28 | 1,238 | 1,323 | 1,224 | 1,315 | 424,900 |
| 2022/11/25 | 1,238 | 1,266 | 1,222 | 1,262 | 504,700 |
| 2022/11/24 | 1,180 | 1,235 | 1,161 | 1,230 | 291,500 |
| 2022/11/22 | 1,167 | 1,220 | 1,149 | 1,208 | 357,100 |
| 2022/11/21 | 1,190 | 1,196 | 1,131 | 1,166 | 509,600 |
| 2022/11/18 | 1,181 | 1,215 | 1,142 | 1,200 | 414,100 |
| 2022/11/17 | 1,120 | 1,187 | 1,112 | 1,181 | 414,900 |
| 2022/11/16 | 1,066 | 1,130 | 1,042 | 1,125 | 363,100 |
| 2022/11/15 | 1,018 | 1,071 | 1,012 | 1,062 | 353,800 |
| 2022/11/14 | 969 | 1,024 | 969 | 1,014 | 325,800 |
| 2022/11/11 | 920 | 995 | 910 | 969 | 456,300 |
| 2022/11/10 | 984 | 990 | 935 | 935 | 517,000 |
| 2022/11/09 | 1,010 | 1,028 | 991 | 999 | 194,500 |
| 2022/11/08 | 1,003 | 1,031 | 996 | 1,025 | 209,400 |
| 2022/11/07 | 1,014 | 1,014 | 983 | 1,003 | 200,600 |
| 2022/11/04 | 1,005 | 1,024 | 1,001 | 1,015 | 122,500 |
| 2022/11/02 | 1,010 | 1,043 | 980 | 1,023 | 327,200 |
| 2022/11/01 | 1,020 | 1,035 | 1,008 | 1,014 | 208,700 |
| 2022/10/31 | 1,018 | 1,030 | 997 | 1,018 | 336,500 |
| 2022/10/28 | 1,057 | 1,102 | 1,018 | 1,029 | 1,379,600 |
| 2022/10/27 | 1,011 | 1,017 | 997 | 1,000 | 128,300 |
| 2022/10/26 | 1,033 | 1,038 | 1,005 | 1,009 | 201,500 |
| 2022/10/25 | 1,027 | 1,063 | 1,014 | 1,042 | 255,400 |
| 2022/10/24 | 1,029 | 1,043 | 1,002 | 1,002 | 322,400 |
| 2022/10/21 | 1,087 | 1,087 | 1,004 | 1,029 | 365,300 |
| 2022/10/20 | 1,106 | 1,134 | 1,091 | 1,097 | 221,200 |
| 2022/10/19 | 1,168 | 1,175 | 1,106 | 1,122 | 355,800 |
| 2022/10/18 | 1,175 | 1,212 | 1,155 | 1,168 | 334,900 |
| 2022/10/17 | 1,137 | 1,182 | 1,120 | 1,165 | 320,700 |
| 2022/10/14 | 1,121 | 1,131 | 1,080 | 1,128 | 608,600 |
| 2022/10/13 | 1,150 | 1,163 | 1,073 | 1,101 | 659,500 |
| 2022/10/12 | 1,103 | 1,198 | 1,103 | 1,175 | 444,000 |
| 2022/10/11 | 1,108 | 1,142 | 1,100 | 1,133 | 432,400 |
| 2022/10/07 | 1,201 | 1,221 | 1,120 | 1,146 | 774,300 |
| 2022/10/06 | 1,154 | 1,253 | 1,144 | 1,196 | 2,122,400 |
| 2022/10/05 | 1,185 | 1,195 | 1,102 | 1,124 | 1,859,100 |
| 2022/10/04 | 1,281 | 1,342 | 1,205 | 1,242 | 5,921,200 |
| 2022/10/03 | 1,189 | 1,244 | 1,131 | 1,131 | 1,042,500 |
| 2022/09/30 | 1,265 | 1,268 | 1,146 | 1,188 | 1,078,200 |
| 2022/09/29 | 1,326 | 1,364 | 1,255 | 1,320 | 2,520,300 |
| 2022/09/28 | 1,367 | 1,473 | 1,200 | 1,298 | 10,898,100 |
| 2022/09/27 | 1,163 | 1,365 | 1,128 | 1,217 | 10,789,500 |
| 2022/09/26 | 1,108 | 1,108 | 1,058 | 1,108 | 1,584,100 |
| 2022/09/22 | 825 | 996 | 813 | 958 | 2,202,700 |
| 2022/09/21 | 838 | 846 | 801 | 846 | 350,400 |
| 2022/09/20 | 795 | 838 | 780 | 832 | 536,600 |
| 2022/09/16 | 841 | 843 | 786 | 795 | 566,300 |
| 2022/09/15 | 870 | 876 | 822 | 826 | 617,600 |
| 2022/09/14 | 879 | 912 | 870 | 882 | 685,200 |
| 2022/09/13 | 930 | 966 | 870 | 880 | 1,281,500 |
| 2022/09/12 | 972 | 1,025 | 929 | 940 | 3,056,100 |
| 2022/09/09 | 1,060 | 1,094 | 917 | 970 | 6,360,300 |
| 2022/09/08 | 956 | 1,019 | 926 | 1,019 | 3,505,600 |
| 2022/09/07 | 938 | 983 | 865 | 869 | 3,292,800 |
| 2022/09/06 | 976 | 1,015 | 872 | 949 | 6,950,900 |
| 2022/09/05 | 788 | 952 | 777 | 952 | 13,957,100 |
| 2022/09/02 | 695 | 847 | 691 | 802 | 3,070,500 |
| 2022/09/01 | 691 | 702 | 691 | 700 | 26,700 |
| 2022/08/31 | 700 | 705 | 693 | 705 | 14,300 |
| 2022/08/30 | 697 | 705 | 692 | 700 | 11,200 |
| 2022/08/29 | 698 | 699 | 691 | 697 | 7,700 |
| 2022/08/26 | 704 | 704 | 699 | 700 | 3,600 |
| 2022/08/25 | 700 | 701 | 698 | 700 | 3,500 |
| 2022/08/24 | 700 | 703 | 698 | 702 | 3,300 |
| 2022/08/23 | 702 | 702 | 694 | 699 | 16,000 |
| 2022/08/22 | 704 | 709 | 701 | 705 | 8,700 |
| 2022/08/19 | 726 | 729 | 710 | 711 | 29,800 |
| 2022/08/18 | 718 | 726 | 705 | 725 | 58,900 |
| 2022/08/17 | 702 | 739 | 702 | 715 | 48,200 |
| 2022/08/16 | 689 | 708 | 689 | 700 | 32,700 |
| 2022/08/15 | 700 | 710 | 690 | 691 | 77,900 |
| 2022/08/12 | 702 | 702 | 686 | 699 | 82,800 |
| 2022/08/10 | 726 | 736 | 691 | 701 | 247,300 |
| 2022/08/09 | 838 | 860 | 812 | 816 | 68,200 |
| 2022/08/08 | 810 | 850 | 807 | 846 | 50,700 |
| 2022/08/05 | 800 | 814 | 794 | 810 | 28,500 |
| 2022/08/04 | 791 | 804 | 790 | 797 | 22,100 |
| 2022/08/03 | 781 | 791 | 780 | 791 | 18,900 |
| 2022/08/02 | 798 | 861 | 771 | 795 | 493,500 |
| 2022/08/01 | 792 | 798 | 783 | 798 | 11,200 |
| 2022/07/29 | 785 | 800 | 780 | 794 | 28,200 |
| 2022/07/28 | 792 | 792 | 771 | 779 | 22,800 |
| 2022/07/27 | 784 | 784 | 776 | 781 | 10,400 |
| 2022/07/26 | 794 | 796 | 780 | 789 | 16,700 |
| 2022/07/25 | 800 | 803 | 787 | 798 | 16,800 |
| 2022/07/22 | 784 | 804 | 781 | 794 | 22,400 |
| 2022/07/21 | 776 | 793 | 776 | 792 | 6,200 |
| 2022/07/20 | 788 | 795 | 774 | 785 | 24,200 |
| 2022/07/19 | 764 | 794 | 760 | 788 | 32,300 |
| 2022/07/15 | 763 | 770 | 755 | 770 | 10,200 |
| 2022/07/14 | 761 | 766 | 755 | 766 | 12,400 |
| 2022/07/13 | 763 | 773 | 754 | 765 | 15,200 |
| 2022/07/12 | 773 | 773 | 749 | 758 | 24,400 |
| 2022/07/11 | 772 | 787 | 768 | 768 | 26,400 |
| 2022/07/08 | 761 | 782 | 760 | 772 | 21,600 |
| 2022/07/07 | 750 | 759 | 750 | 759 | 9,800 |
| 2022/07/06 | 748 | 754 | 740 | 748 | 12,600 |
| 2022/07/05 | 741 | 763 | 741 | 756 | 9,700 |
| 2022/07/04 | 742 | 756 | 732 | 742 | 18,800 |
| 2022/07/01 | 758 | 759 | 732 | 737 | 25,700 |
| 2022/06/30 | 777 | 781 | 764 | 764 | 20,200 |
| 2022/06/29 | 780 | 782 | 764 | 777 | 20,300 |
| 2022/06/28 | 776 | 792 | 770 | 780 | 29,500 |
| 2022/06/27 | 741 | 782 | 741 | 775 | 44,100 |
| 2022/06/24 | 729 | 755 | 729 | 741 | 23,500 |
| 2022/06/23 | 726 | 732 | 725 | 732 | 25,100 |
| 2022/06/22 | 751 | 760 | 726 | 726 | 15,900 |
| 2022/06/21 | 728 | 747 | 726 | 741 | 34,500 |
| 2022/06/20 | 728 | 730 | 709 | 728 | 33,100 |
| 2022/06/17 | 739 | 739 | 714 | 724 | 56,800 |
| 2022/06/16 | 754 | 758 | 740 | 740 | 39,900 |
| 2022/06/15 | 741 | 770 | 738 | 740 | 21,000 |
| 2022/06/14 | 743 | 757 | 732 | 741 | 47,300 |
| 2022/06/13 | 771 | 789 | 750 | 750 | 88,700 |
| 2022/06/10 | 790 | 801 | 771 | 800 | 84,900 |
| 2022/06/09 | 826 | 826 | 782 | 797 | 257,400 |
| 2022/06/08 | 857 | 865 | 834 | 854 | 146,800 |
| 2022/06/07 | 783 | 869 | 783 | 851 | 550,000 |
| 2022/06/06 | 740 | 775 | 740 | 775 | 53,100 |
| 2022/06/03 | 728 | 755 | 728 | 745 | 76,600 |
| 2022/06/02 | 723 | 733 | 705 | 728 | 66,900 |
| 2022/06/01 | 720 | 730 | 720 | 722 | 15,200 |
| 2022/05/31 | 730 | 730 | 717 | 722 | 15,600 |
| 2022/05/30 | 718 | 730 | 718 | 730 | 17,300 |
| 2022/05/27 | 710 | 722 | 710 | 718 | 34,500 |
| 2022/05/26 | 706 | 715 | 704 | 710 | 35,900 |
| 2022/05/25 | 706 | 710 | 703 | 707 | 13,700 |
| 2022/05/24 | 714 | 716 | 703 | 710 | 26,200 |
| 2022/05/23 | 716 | 727 | 716 | 720 | 20,700 |
| 2022/05/20 | 710 | 727 | 702 | 720 | 26,900 |
| 2022/05/19 | 708 | 717 | 706 | 710 | 53,000 |
| 2022/05/18 | 716 | 730 | 713 | 720 | 34,800 |
| 2022/05/17 | 711 | 733 | 711 | 720 | 28,600 |
| 2022/05/16 | 708 | 726 | 708 | 725 | 55,200 |
| 2022/05/13 | 708 | 768 | 700 | 704 | 97,600 |
| 2022/05/12 | 721 | 735 | 712 | 716 | 28,200 |
| 2022/05/11 | 691 | 726 | 691 | 726 | 25,600 |
| 2022/05/10 | 682 | 705 | 673 | 702 | 67,200 |
| 2022/05/09 | 714 | 720 | 711 | 719 | 10,900 |
| 2022/05/06 | 711 | 733 | 703 | 718 | 27,600 |
| 2022/05/02 | 713 | 713 | 702 | 709 | 11,400 |
| 2022/04/28 | 723 | 723 | 714 | 714 | 7,800 |
| 2022/04/27 | 723 | 733 | 712 | 727 | 4,200 |
| 2022/04/26 | 726 | 730 | 715 | 727 | 11,700 |
| 2022/04/25 | 712 | 721 | 710 | 711 | 27,900 |
| 2022/04/22 | 750 | 751 | 731 | 733 | 23,000 |
| 2022/04/21 | 760 | 772 | 757 | 757 | 14,600 |
| 2022/04/20 | 763 | 767 | 757 | 760 | 15,900 |
| 2022/04/19 | 770 | 770 | 757 | 760 | 11,900 |
| 2022/04/18 | 754 | 770 | 738 | 770 | 19,200 |
| 2022/04/15 | 749 | 754 | 733 | 750 | 16,600 |
| 2022/04/14 | 775 | 780 | 743 | 750 | 41,000 |
| 2022/04/13 | 750 | 783 | 745 | 770 | 41,200 |
| 2022/04/12 | 744 | 753 | 733 | 737 | 21,800 |
| 2022/04/11 | 754 | 760 | 735 | 738 | 56,900 |
| 2022/04/08 | 757 | 760 | 735 | 752 | 43,600 |
| 2022/04/07 | 780 | 780 | 733 | 742 | 56,600 |
| 2022/04/06 | 782 | 785 | 763 | 780 | 37,400 |
| 2022/04/05 | 755 | 797 | 755 | 792 | 63,800 |
| 2022/04/04 | 750 | 765 | 740 | 758 | 17,500 |
| 2022/04/01 | 755 | 755 | 743 | 750 | 14,200 |
| 2022/03/31 | 746 | 757 | 715 | 757 | 25,600 |
| 2022/03/30 | 750 | 750 | 735 | 742 | 16,000 |
| 2022/03/29 | 753 | 768 | 745 | 750 | 61,600 |
| 2022/03/28 | 750 | 760 | 726 | 743 | 102,700 |
| 2022/03/25 | 756 | 764 | 732 | 750 | 131,600 |
| 2022/03/24 | 731 | 744 | 730 | 741 | 17,600 |
| 2022/03/23 | 728 | 756 | 723 | 740 | 51,500 |
| 2022/03/22 | 730 | 744 | 722 | 727 | 27,600 |
| 2022/03/18 | 713 | 735 | 713 | 733 | 34,600 |
| 2022/03/17 | 700 | 720 | 695 | 712 | 34,000 |
| 2022/03/16 | 679 | 684 | 663 | 680 | 10,200 |
| 2022/03/15 | 636 | 675 | 634 | 673 | 28,000 |
| 2022/03/14 | 627 | 645 | 625 | 636 | 34,300 |
| 2022/03/11 | 660 | 671 | 625 | 627 | 62,100 |
| 2022/03/10 | 670 | 683 | 664 | 670 | 25,100 |
| 2022/03/09 | 631 | 660 | 625 | 647 | 44,800 |
| 2022/03/08 | 632 | 649 | 613 | 625 | 120,700 |
| 2022/03/07 | 681 | 681 | 630 | 642 | 183,900 |
| 2022/03/04 | 691 | 700 | 675 | 697 | 66,600 |
| 2022/03/03 | 716 | 716 | 687 | 704 | 34,000 |
| 2022/03/02 | 740 | 740 | 702 | 712 | 39,600 |
| 2022/03/01 | 730 | 754 | 721 | 750 | 65,900 |
| 2022/02/28 | 698 | 726 | 680 | 720 | 47,800 |
| 2022/02/25 | 682 | 705 | 674 | 695 | 40,400 |
| 2022/02/24 | 692 | 695 | 660 | 672 | 44,500 |
| 2022/02/22 | 696 | 711 | 686 | 692 | 18,200 |
| 2022/02/21 | 695 | 714 | 692 | 709 | 36,500 |
| 2022/02/18 | 683 | 733 | 678 | 725 | 56,100 |
| 2022/02/17 | 724 | 724 | 683 | 701 | 60,000 |
| 2022/02/16 | 720 | 738 | 718 | 720 | 20,400 |
| 2022/02/15 | 725 | 736 | 710 | 714 | 41,100 |
| 2022/02/14 | 763 | 763 | 718 | 726 | 44,400 |
| 2022/02/10 | 727 | 778 | 727 | 766 | 68,900 |
| 2022/02/09 | 790 | 790 | 732 | 740 | 118,100 |
| 2022/02/08 | 819 | 834 | 795 | 808 | 25,900 |
| 2022/02/07 | 849 | 854 | 817 | 819 | 10,700 |
| 2022/02/04 | 837 | 851 | 822 | 849 | 12,200 |
| 2022/02/03 | 858 | 865 | 836 | 846 | 15,300 |
| 2022/02/02 | 850 | 867 | 844 | 867 | 22,000 |
| 2022/02/01 | 835 | 853 | 823 | 830 | 19,300 |
| 2022/01/31 | 784 | 830 | 784 | 820 | 28,200 |
| 2022/01/28 | 788 | 803 | 781 | 796 | 19,700 |
| 2022/01/27 | 837 | 869 | 775 | 791 | 90,000 |
| 2022/01/26 | 803 | 839 | 801 | 829 | 15,000 |
| 2022/01/25 | 859 | 859 | 803 | 806 | 19,300 |
| 2022/01/24 | 858 | 860 | 834 | 860 | 7,000 |
| 2022/01/21 | 845 | 859 | 842 | 859 | 10,000 |
| 2022/01/20 | 828 | 865 | 822 | 861 | 26,400 |
| 2022/01/19 | 860 | 869 | 829 | 837 | 32,200 |
| 2022/01/18 | 867 | 887 | 861 | 867 | 15,400 |
| 2022/01/17 | 888 | 889 | 865 | 871 | 24,200 |
| 2022/01/14 | 896 | 903 | 875 | 892 | 26,200 |
| 2022/01/13 | 928 | 928 | 907 | 909 | 7,800 |
| 2022/01/12 | 916 | 933 | 910 | 920 | 12,000 |
| 2022/01/11 | 890 | 907 | 873 | 907 | 21,100 |
| 2022/01/07 | 895 | 911 | 870 | 881 | 46,900 |
| 2022/01/06 | 921 | 938 | 894 | 895 | 51,900 |
| 2022/01/05 | 959 | 974 | 924 | 939 | 37,500 |
| 2022/01/04 | 980 | 995 | 959 | 974 | 24,800 |