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
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

このページの先頭へ