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 |
---|---|---|---|---|---|
2023/12/29 | 777 | 782 | 766 | 777 | 88,300 |
2023/12/28 | 771 | 783 | 756 | 781 | 162,800 |
2023/12/27 | 756 | 781 | 751 | 776 | 353,500 |
2023/12/26 | 764 | 782 | 760 | 761 | 232,800 |
2023/12/25 | 760 | 765 | 740 | 758 | 295,500 |
2023/12/22 | 763 | 777 | 751 | 756 | 244,400 |
2023/12/21 | 772 | 772 | 754 | 761 | 297,400 |
2023/12/20 | 787 | 809 | 775 | 786 | 399,200 |
2023/12/19 | 786 | 789 | 774 | 783 | 221,900 |
2023/12/18 | 800 | 800 | 781 | 789 | 189,000 |
2023/12/15 | 795 | 812 | 795 | 811 | 121,100 |
2023/12/14 | 826 | 841 | 795 | 796 | 262,000 |
2023/12/13 | 810 | 831 | 799 | 823 | 392,700 |
2023/12/12 | 794 | 804 | 786 | 789 | 251,600 |
2023/12/11 | 776 | 786 | 771 | 785 | 232,300 |
2023/12/08 | 793 | 804 | 769 | 771 | 403,000 |
2023/12/07 | 809 | 811 | 799 | 799 | 136,100 |
2023/12/06 | 814 | 822 | 808 | 810 | 108,400 |
2023/12/05 | 820 | 822 | 803 | 816 | 168,100 |
2023/12/04 | 814 | 833 | 812 | 828 | 225,200 |
2023/12/01 | 815 | 820 | 796 | 811 | 270,500 |
2023/11/30 | 822 | 830 | 806 | 818 | 289,600 |
2023/11/29 | 840 | 842 | 816 | 822 | 183,600 |
2023/11/28 | 868 | 884 | 835 | 841 | 367,800 |
2023/11/27 | 848 | 878 | 843 | 862 | 440,300 |
2023/11/24 | 852 | 862 | 837 | 847 | 246,900 |
2023/11/22 | 857 | 877 | 850 | 852 | 224,100 |
2023/11/21 | 861 | 869 | 841 | 869 | 268,500 |
2023/11/20 | 812 | 867 | 812 | 859 | 612,400 |
2023/11/17 | 810 | 813 | 793 | 808 | 308,900 |
2023/11/16 | 812 | 815 | 795 | 813 | 356,300 |
2023/11/15 | 810 | 827 | 799 | 814 | 358,900 |
2023/11/14 | 826 | 838 | 795 | 795 | 453,800 |
2023/11/13 | 836 | 839 | 796 | 816 | 762,500 |
2023/11/10 | 851 | 887 | 830 | 835 | 788,300 |
2023/11/09 | 845 | 870 | 792 | 865 | 2,510,300 |
2023/11/08 | 935 | 953 | 923 | 935 | 757,100 |
2023/11/07 | 915 | 935 | 902 | 930 | 204,300 |
2023/11/06 | 940 | 950 | 920 | 930 | 291,200 |
2023/11/02 | 908 | 938 | 908 | 934 | 299,700 |
2023/11/01 | 910 | 910 | 874 | 890 | 220,200 |
2023/10/31 | 889 | 905 | 869 | 899 | 166,800 |
2023/10/30 | 900 | 913 | 872 | 883 | 316,500 |
2023/10/27 | 870 | 920 | 865 | 915 | 278,500 |
2023/10/26 | 886 | 898 | 856 | 858 | 401,600 |
2023/10/25 | 909 | 936 | 905 | 913 | 378,400 |
2023/10/24 | 849 | 938 | 838 | 909 | 968,000 |
2023/10/23 | 817 | 856 | 817 | 847 | 302,100 |
2023/10/20 | 889 | 897 | 814 | 832 | 1,259,500 |
2023/10/19 | 903 | 918 | 897 | 911 | 229,600 |
2023/10/18 | 979 | 979 | 894 | 914 | 638,900 |
2023/10/17 | 961 | 985 | 954 | 984 | 278,600 |
2023/10/16 | 955 | 963 | 943 | 953 | 181,000 |
2023/10/13 | 962 | 975 | 952 | 970 | 168,900 |
2023/10/12 | 942 | 985 | 931 | 974 | 470,200 |
2023/10/11 | 933 | 949 | 923 | 942 | 247,200 |
2023/10/10 | 910 | 921 | 900 | 913 | 146,400 |
2023/10/06 | 882 | 907 | 871 | 900 | 200,500 |
2023/10/05 | 877 | 896 | 866 | 885 | 182,400 |
2023/10/04 | 868 | 889 | 854 | 872 | 295,100 |
2023/10/03 | 881 | 897 | 865 | 878 | 397,400 |
2023/10/02 | 925 | 931 | 880 | 888 | 368,300 |
2023/09/29 | 935 | 949 | 915 | 925 | 227,200 |
2023/09/28 | 924 | 937 | 910 | 922 | 173,900 |
2023/09/27 | 905 | 936 | 903 | 936 | 210,100 |
2023/09/26 | 957 | 960 | 920 | 920 | 278,000 |
2023/09/25 | 964 | 972 | 947 | 957 | 154,400 |
2023/09/22 | 941 | 970 | 925 | 958 | 411,100 |
2023/09/21 | 965 | 989 | 932 | 956 | 839,100 |
2023/09/20 | 969 | 980 | 945 | 978 | 219,800 |
2023/09/19 | 979 | 979 | 949 | 969 | 212,900 |
2023/09/15 | 990 | 1,003 | 967 | 970 | 259,000 |
2023/09/14 | 1,004 | 1,007 | 983 | 986 | 283,400 |
2023/09/13 | 971 | 1,031 | 971 | 1,019 | 344,300 |
2023/09/12 | 969 | 988 | 963 | 973 | 416,900 |
2023/09/11 | 986 | 1,013 | 945 | 959 | 737,400 |
2023/09/08 | 980 | 1,003 | 970 | 1,003 | 392,000 |
2023/09/07 | 1,022 | 1,039 | 983 | 989 | 735,000 |
2023/09/06 | 1,043 | 1,067 | 1,035 | 1,036 | 267,000 |
2023/09/05 | 1,042 | 1,047 | 1,018 | 1,045 | 461,000 |
2023/09/04 | 1,040 | 1,084 | 1,035 | 1,051 | 482,800 |
2023/09/01 | 1,102 | 1,121 | 1,036 | 1,062 | 920,400 |
2023/08/31 | 1,088 | 1,116 | 1,070 | 1,105 | 889,900 |
2023/08/30 | 1,085 | 1,112 | 1,072 | 1,092 | 826,900 |
2023/08/29 | 1,028 | 1,102 | 1,028 | 1,100 | 696,600 |
2023/08/28 | 1,061 | 1,083 | 1,032 | 1,040 | 833,100 |
2023/08/25 | 985 | 1,028 | 978 | 1,001 | 340,400 |
2023/08/24 | 1,029 | 1,035 | 993 | 1,004 | 374,400 |
2023/08/23 | 996 | 1,033 | 989 | 1,029 | 408,600 |
2023/08/22 | 980 | 1,018 | 977 | 1,006 | 675,300 |
2023/08/21 | 944 | 999 | 933 | 975 | 954,900 |
2023/08/18 | 1,026 | 1,030 | 925 | 944 | 2,412,600 |
2023/08/17 | 1,051 | 1,108 | 1,025 | 1,056 | 1,461,400 |
2023/08/16 | 1,152 | 1,161 | 1,058 | 1,071 | 1,829,400 |
2023/08/15 | 1,121 | 1,214 | 1,102 | 1,182 | 1,904,000 |
2023/08/14 | 1,200 | 1,209 | 1,114 | 1,128 | 1,840,700 |
2023/08/10 | 1,110 | 1,189 | 1,106 | 1,160 | 3,017,400 |
2023/08/09 | 1,046 | 1,114 | 987 | 1,087 | 4,905,000 |
2023/08/08 | 1,009 | 1,009 | 1,009 | 1,009 | 194,200 |
2023/08/07 | 840 | 860 | 834 | 859 | 341,900 |
2023/08/04 | 835 | 854 | 831 | 854 | 121,400 |
2023/08/03 | 855 | 874 | 839 | 841 | 322,600 |
2023/08/02 | 854 | 865 | 845 | 855 | 208,200 |
2023/08/01 | 848 | 859 | 847 | 857 | 114,400 |
2023/07/31 | 845 | 855 | 834 | 846 | 155,800 |
2023/07/28 | 832 | 837 | 813 | 837 | 257,900 |
2023/07/27 | 830 | 853 | 830 | 843 | 107,600 |
2023/07/26 | 835 | 845 | 820 | 837 | 118,800 |
2023/07/25 | 856 | 856 | 832 | 839 | 129,100 |
2023/07/24 | 857 | 862 | 845 | 851 | 178,700 |
2023/07/21 | 856 | 870 | 837 | 867 | 226,100 |
2023/07/20 | 840 | 856 | 836 | 850 | 142,600 |
2023/07/19 | 836 | 849 | 825 | 848 | 108,300 |
2023/07/18 | 848 | 848 | 822 | 834 | 190,800 |
2023/07/14 | 850 | 855 | 839 | 854 | 69,000 |
2023/07/13 | 843 | 850 | 830 | 850 | 71,300 |
2023/07/12 | 846 | 853 | 831 | 836 | 104,500 |
2023/07/11 | 845 | 857 | 839 | 848 | 97,400 |
2023/07/10 | 838 | 854 | 830 | 850 | 154,400 |
2023/07/07 | 825 | 856 | 820 | 853 | 151,700 |
2023/07/06 | 859 | 859 | 832 | 833 | 337,200 |
2023/07/05 | 865 | 870 | 846 | 866 | 209,600 |
2023/07/04 | 871 | 878 | 861 | 866 | 171,800 |
2023/07/03 | 898 | 900 | 863 | 864 | 463,400 |
2023/06/30 | 891 | 927 | 888 | 913 | 338,000 |
2023/06/29 | 900 | 922 | 888 | 897 | 471,300 |
2023/06/28 | 854 | 881 | 851 | 880 | 233,300 |
2023/06/27 | 849 | 863 | 833 | 844 | 294,400 |
2023/06/26 | 870 | 871 | 850 | 864 | 274,900 |
2023/06/23 | 909 | 921 | 864 | 870 | 664,100 |
2023/06/22 | 953 | 953 | 903 | 908 | 695,500 |
2023/06/21 | 945 | 969 | 936 | 965 | 332,700 |
2023/06/20 | 937 | 953 | 933 | 945 | 264,300 |
2023/06/19 | 913 | 953 | 909 | 949 | 329,900 |
2023/06/16 | 880 | 920 | 874 | 918 | 280,800 |
2023/06/15 | 922 | 929 | 885 | 888 | 508,900 |
2023/06/14 | 960 | 961 | 932 | 945 | 474,300 |
2023/06/13 | 952 | 970 | 927 | 970 | 643,400 |
2023/06/12 | 914 | 964 | 906 | 950 | 771,000 |
2023/06/09 | 886 | 907 | 864 | 906 | 471,200 |
2023/06/08 | 921 | 923 | 875 | 877 | 771,500 |
2023/06/07 | 900 | 979 | 893 | 935 | 1,886,700 |
2023/06/06 | 941 | 941 | 875 | 888 | 1,424,500 |
2023/06/05 | 861 | 872 | 841 | 866 | 463,700 |
2023/06/02 | 799 | 850 | 782 | 848 | 394,900 |
2023/06/01 | 808 | 831 | 795 | 802 | 250,900 |
2023/05/31 | 802 | 815 | 787 | 808 | 352,500 |
2023/05/30 | 835 | 838 | 782 | 787 | 467,700 |
2023/05/29 | 815 | 836 | 800 | 828 | 358,000 |
2023/05/26 | 837 | 850 | 806 | 815 | 581,000 |
2023/05/25 | 910 | 931 | 841 | 844 | 2,072,700 |
2023/05/24 | 880 | 898 | 864 | 868 | 464,700 |
2023/05/23 | 913 | 916 | 863 | 879 | 1,008,600 |
2023/05/22 | 990 | 1,019 | 910 | 921 | 1,595,300 |
2023/05/19 | 941 | 1,012 | 922 | 992 | 1,134,000 |
2023/05/18 | 1,008 | 1,014 | 941 | 945 | 1,262,400 |
2023/05/17 | 1,098 | 1,103 | 971 | 979 | 1,781,700 |
2023/05/16 | 1,199 | 1,228 | 1,041 | 1,068 | 2,936,700 |
2023/05/15 | 1,355 | 1,390 | 1,125 | 1,194 | 4,681,000 |
2023/05/12 | 1,150 | 1,216 | 1,125 | 1,205 | 5,329,800 |
2023/05/11 | 937 | 1,047 | 921 | 1,000 | 1,284,600 |
2023/05/10 | 951 | 951 | 896 | 907 | 228,200 |
2023/05/09 | 941 | 959 | 930 | 936 | 142,300 |
2023/05/08 | 960 | 968 | 936 | 949 | 133,800 |
2023/05/02 | 939 | 953 | 924 | 949 | 193,200 |
2023/05/01 | 919 | 928 | 909 | 919 | 109,400 |
2023/04/28 | 911 | 920 | 903 | 912 | 41,500 |
2023/04/27 | 895 | 924 | 893 | 917 | 64,900 |
2023/04/26 | 899 | 913 | 880 | 894 | 90,500 |
2023/04/25 | 933 | 935 | 902 | 906 | 89,500 |
2023/04/24 | 955 | 957 | 919 | 923 | 164,300 |
2023/04/21 | 931 | 944 | 919 | 940 | 185,200 |
2023/04/20 | 915 | 934 | 914 | 916 | 125,300 |
2023/04/19 | 920 | 930 | 902 | 910 | 88,400 |
2023/04/18 | 915 | 931 | 908 | 923 | 72,100 |
2023/04/17 | 919 | 921 | 903 | 920 | 133,100 |
2023/04/14 | 881 | 893 | 871 | 879 | 81,900 |
2023/04/13 | 871 | 879 | 861 | 866 | 45,800 |
2023/04/12 | 882 | 887 | 870 | 878 | 46,700 |
2023/04/11 | 862 | 881 | 855 | 879 | 59,100 |
2023/04/10 | 856 | 863 | 830 | 856 | 63,500 |
2023/04/07 | 842 | 853 | 835 | 841 | 93,000 |
2023/04/06 | 856 | 866 | 843 | 847 | 92,100 |
2023/04/05 | 874 | 887 | 861 | 870 | 104,900 |
2023/04/04 | 921 | 924 | 881 | 888 | 203,700 |
2023/04/03 | 902 | 906 | 889 | 891 | 109,900 |
2023/03/31 | 925 | 925 | 898 | 907 | 74,700 |
2023/03/30 | 913 | 938 | 903 | 910 | 80,500 |
2023/03/29 | 907 | 925 | 905 | 915 | 54,900 |
2023/03/28 | 916 | 920 | 905 | 909 | 79,000 |
2023/03/27 | 919 | 930 | 900 | 918 | 133,500 |
2023/03/24 | 910 | 921 | 894 | 911 | 94,000 |
2023/03/23 | 913 | 920 | 889 | 909 | 104,700 |
2023/03/22 | 874 | 914 | 874 | 903 | 142,700 |
2023/03/20 | 886 | 896 | 858 | 859 | 172,700 |
2023/03/17 | 869 | 905 | 864 | 896 | 157,100 |
2023/03/16 | 861 | 876 | 839 | 862 | 114,000 |
2023/03/15 | 843 | 884 | 843 | 876 | 180,400 |
2023/03/14 | 860 | 874 | 835 | 836 | 224,600 |
2023/03/13 | 870 | 891 | 852 | 868 | 259,500 |
2023/03/10 | 922 | 927 | 891 | 891 | 252,800 |
2023/03/09 | 942 | 946 | 923 | 937 | 173,900 |
2023/03/08 | 960 | 960 | 935 | 952 | 245,900 |
2023/03/07 | 970 | 984 | 961 | 966 | 116,200 |
2023/03/06 | 970 | 988 | 967 | 969 | 85,100 |
2023/03/03 | 978 | 984 | 960 | 976 | 117,000 |
2023/03/02 | 961 | 989 | 948 | 981 | 187,000 |
2023/03/01 | 959 | 969 | 946 | 963 | 148,300 |
2023/02/28 | 974 | 975 | 950 | 968 | 169,100 |
2023/02/27 | 977 | 991 | 959 | 973 | 234,100 |
2023/02/24 | 964 | 997 | 950 | 976 | 335,800 |
2023/02/22 | 1,035 | 1,043 | 942 | 945 | 1,214,800 |
2023/02/21 | 1,070 | 1,071 | 1,040 | 1,047 | 193,300 |
2023/02/20 | 1,046 | 1,074 | 1,037 | 1,061 | 224,400 |
2023/02/17 | 1,002 | 1,062 | 1,001 | 1,043 | 290,000 |
2023/02/16 | 1,004 | 1,020 | 1,000 | 1,017 | 159,900 |
2023/02/15 | 1,021 | 1,021 | 998 | 1,000 | 190,600 |
2023/02/14 | 1,046 | 1,051 | 1,018 | 1,024 | 234,800 |
2023/02/13 | 1,000 | 1,054 | 1,000 | 1,045 | 313,600 |
2023/02/10 | 1,051 | 1,110 | 1,006 | 1,016 | 1,353,300 |
2023/02/09 | 999 | 1,008 | 985 | 987 | 306,200 |
2023/02/08 | 1,028 | 1,028 | 1,006 | 1,008 | 121,300 |
2023/02/07 | 1,022 | 1,035 | 1,001 | 1,025 | 251,600 |
2023/02/06 | 1,050 | 1,062 | 1,039 | 1,049 | 165,200 |
2023/02/03 | 1,065 | 1,073 | 1,047 | 1,067 | 179,700 |
2023/02/02 | 1,079 | 1,105 | 1,060 | 1,070 | 290,900 |
2023/02/01 | 1,095 | 1,108 | 1,064 | 1,084 | 457,700 |
2023/01/31 | 1,055 | 1,072 | 1,022 | 1,065 | 198,000 |
2023/01/30 | 1,085 | 1,100 | 1,056 | 1,063 | 366,700 |
2023/01/27 | 1,160 | 1,164 | 1,092 | 1,102 | 649,600 |
2023/01/26 | 1,088 | 1,176 | 1,088 | 1,127 | 648,100 |
2023/01/25 | 1,073 | 1,130 | 1,062 | 1,079 | 769,200 |
2023/01/24 | 1,027 | 1,062 | 1,027 | 1,043 | 243,000 |
2023/01/23 | 1,038 | 1,043 | 1,013 | 1,028 | 250,400 |
2023/01/20 | 1,022 | 1,047 | 1,020 | 1,044 | 192,800 |
2023/01/19 | 1,010 | 1,045 | 1,004 | 1,030 | 265,800 |
2023/01/18 | 1,015 | 1,044 | 1,004 | 1,015 | 387,200 |
2023/01/17 | 982 | 1,029 | 972 | 1,022 | 369,100 |
2023/01/16 | 975 | 989 | 952 | 980 | 241,200 |
2023/01/13 | 1,025 | 1,025 | 979 | 980 | 400,200 |
2023/01/12 | 1,050 | 1,056 | 1,027 | 1,035 | 216,200 |
2023/01/11 | 1,045 | 1,052 | 1,019 | 1,045 | 274,700 |
2023/01/10 | 1,020 | 1,059 | 1,012 | 1,039 | 293,600 |
2023/01/06 | 1,000 | 1,025 | 988 | 1,010 | 197,400 |
2023/01/05 | 1,019 | 1,033 | 983 | 1,006 | 446,700 |
2023/01/04 | 1,023 | 1,048 | 996 | 1,005 | 433,800 |