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 |
|---|---|---|---|---|---|
| 2024/06/21 | 714 | 727 | 706 | 706 | 60,900 |
| 2024/06/20 | 719 | 722 | 712 | 712 | 32,300 |
| 2024/06/19 | 723 | 725 | 717 | 719 | 13,500 |
| 2024/06/18 | 725 | 727 | 718 | 723 | 16,200 |
| 2024/06/17 | 727 | 735 | 713 | 717 | 53,600 |
| 2024/06/14 | 691 | 740 | 691 | 739 | 141,500 |
| 2024/06/13 | 708 | 713 | 696 | 696 | 26,900 |
| 2024/06/12 | 714 | 717 | 701 | 701 | 30,100 |
| 2024/06/11 | 718 | 722 | 710 | 710 | 14,900 |
| 2024/06/10 | 708 | 718 | 702 | 718 | 43,600 |
| 2024/06/07 | 703 | 711 | 701 | 704 | 36,300 |
| 2024/06/06 | 721 | 724 | 703 | 703 | 48,600 |
| 2024/06/05 | 720 | 723 | 711 | 718 | 30,200 |
| 2024/06/04 | 697 | 720 | 697 | 718 | 54,000 |
| 2024/06/03 | 709 | 713 | 697 | 697 | 38,000 |
| 2024/05/31 | 686 | 701 | 685 | 701 | 36,100 |
| 2024/05/30 | 675 | 689 | 670 | 687 | 59,400 |
| 2024/05/29 | 695 | 695 | 678 | 681 | 53,400 |
| 2024/05/28 | 701 | 710 | 695 | 695 | 38,300 |
| 2024/05/27 | 709 | 710 | 695 | 704 | 50,200 |
| 2024/05/24 | 703 | 723 | 702 | 710 | 117,900 |
| 2024/05/23 | 700 | 701 | 691 | 701 | 77,900 |
| 2024/05/22 | 705 | 706 | 695 | 700 | 60,300 |
| 2024/05/21 | 706 | 713 | 701 | 705 | 45,500 |
| 2024/05/20 | 683 | 708 | 677 | 706 | 98,200 |
| 2024/05/17 | 675 | 693 | 675 | 679 | 85,800 |
| 2024/05/16 | 689 | 697 | 675 | 675 | 121,700 |
| 2024/05/15 | 715 | 716 | 677 | 686 | 473,300 |
| 2024/05/14 | 740 | 755 | 733 | 745 | 195,900 |
| 2024/05/13 | 734 | 746 | 729 | 746 | 100,900 |
| 2024/05/10 | 736 | 747 | 735 | 738 | 49,900 |
| 2024/05/09 | 743 | 746 | 733 | 733 | 74,600 |
| 2024/05/08 | 749 | 756 | 742 | 742 | 55,300 |
| 2024/05/07 | 763 | 771 | 748 | 748 | 112,300 |
| 2024/05/02 | 767 | 770 | 758 | 763 | 80,500 |
| 2024/05/01 | 765 | 778 | 765 | 772 | 33,500 |
| 2024/04/30 | 766 | 774 | 764 | 767 | 40,900 |
| 2024/04/26 | 761 | 766 | 751 | 766 | 73,500 |
| 2024/04/25 | 768 | 771 | 760 | 762 | 55,000 |
| 2024/04/24 | 776 | 780 | 769 | 770 | 40,900 |
| 2024/04/23 | 786 | 790 | 771 | 771 | 31,600 |
| 2024/04/22 | 767 | 785 | 767 | 783 | 63,200 |
| 2024/04/19 | 786 | 789 | 760 | 766 | 90,200 |
| 2024/04/18 | 772 | 796 | 772 | 790 | 46,300 |
| 2024/04/17 | 798 | 798 | 775 | 776 | 92,800 |
| 2024/04/16 | 804 | 808 | 797 | 798 | 58,100 |
| 2024/04/15 | 788 | 812 | 785 | 812 | 86,600 |
| 2024/04/12 | 808 | 808 | 792 | 796 | 61,900 |
| 2024/04/11 | 802 | 813 | 798 | 806 | 66,300 |
| 2024/04/10 | 809 | 819 | 800 | 805 | 122,300 |
| 2024/04/09 | 785 | 797 | 785 | 796 | 61,700 |
| 2024/04/08 | 783 | 790 | 776 | 785 | 64,300 |
| 2024/04/05 | 777 | 785 | 771 | 780 | 61,400 |
| 2024/04/04 | 789 | 794 | 778 | 786 | 110,500 |
| 2024/04/03 | 764 | 787 | 758 | 775 | 181,200 |
| 2024/04/02 | 778 | 778 | 758 | 766 | 139,400 |
| 2024/04/01 | 783 | 788 | 775 | 782 | 72,100 |
| 2024/03/29 | 766 | 777 | 757 | 777 | 74,500 |
| 2024/03/28 | 770 | 780 | 763 | 763 | 87,500 |
| 2024/03/27 | 779 | 784 | 765 | 770 | 123,400 |
| 2024/03/26 | 769 | 770 | 757 | 769 | 82,100 |
| 2024/03/25 | 780 | 790 | 760 | 768 | 185,600 |
| 2024/03/22 | 808 | 808 | 785 | 789 | 240,000 |
| 2024/03/21 | 817 | 825 | 802 | 802 | 151,400 |
| 2024/03/19 | 811 | 815 | 799 | 812 | 168,600 |
| 2024/03/18 | 811 | 828 | 811 | 813 | 83,400 |
| 2024/03/15 | 810 | 820 | 804 | 813 | 164,100 |
| 2024/03/14 | 815 | 832 | 815 | 818 | 66,700 |
| 2024/03/13 | 829 | 841 | 818 | 824 | 168,100 |
| 2024/03/12 | 803 | 829 | 796 | 829 | 164,100 |
| 2024/03/11 | 808 | 813 | 793 | 806 | 190,100 |
| 2024/03/08 | 822 | 830 | 809 | 818 | 108,900 |
| 2024/03/07 | 829 | 840 | 811 | 817 | 132,000 |
| 2024/03/06 | 821 | 835 | 810 | 820 | 157,800 |
| 2024/03/05 | 808 | 821 | 801 | 813 | 120,900 |
| 2024/03/04 | 834 | 835 | 810 | 810 | 128,800 |
| 2024/03/01 | 839 | 850 | 821 | 823 | 197,200 |
| 2024/02/29 | 825 | 835 | 818 | 830 | 234,900 |
| 2024/02/28 | 840 | 857 | 830 | 831 | 230,900 |
| 2024/02/27 | 896 | 897 | 833 | 833 | 637,900 |
| 2024/02/26 | 869 | 910 | 868 | 897 | 291,600 |
| 2024/02/22 | 898 | 902 | 875 | 878 | 414,600 |
| 2024/02/21 | 902 | 924 | 894 | 902 | 357,300 |
| 2024/02/20 | 955 | 962 | 912 | 915 | 644,600 |
| 2024/02/19 | 922 | 959 | 915 | 956 | 688,000 |
| 2024/02/16 | 923 | 958 | 911 | 922 | 1,652,600 |
| 2024/02/15 | 892 | 935 | 873 | 918 | 3,243,600 |
| 2024/02/14 | 862 | 862 | 862 | 862 | 94,900 |
| 2024/02/13 | 696 | 718 | 690 | 712 | 286,400 |
| 2024/02/09 | 679 | 702 | 679 | 688 | 299,600 |
| 2024/02/08 | 706 | 710 | 684 | 685 | 360,300 |
| 2024/02/07 | 713 | 714 | 699 | 704 | 142,900 |
| 2024/02/06 | 713 | 715 | 703 | 712 | 126,200 |
| 2024/02/05 | 704 | 723 | 698 | 715 | 287,200 |
| 2024/02/02 | 694 | 707 | 694 | 695 | 185,400 |
| 2024/02/01 | 706 | 708 | 693 | 693 | 245,700 |
| 2024/01/31 | 714 | 715 | 700 | 711 | 291,100 |
| 2024/01/30 | 721 | 728 | 710 | 715 | 112,600 |
| 2024/01/29 | 717 | 728 | 714 | 723 | 101,100 |
| 2024/01/26 | 710 | 723 | 709 | 710 | 136,900 |
| 2024/01/25 | 715 | 721 | 705 | 714 | 144,900 |
| 2024/01/24 | 723 | 725 | 713 | 718 | 112,400 |
| 2024/01/23 | 731 | 736 | 720 | 728 | 127,700 |
| 2024/01/22 | 725 | 735 | 715 | 730 | 170,500 |
| 2024/01/19 | 742 | 744 | 726 | 733 | 233,000 |
| 2024/01/18 | 735 | 751 | 721 | 743 | 769,600 |
| 2024/01/17 | 726 | 731 | 705 | 707 | 330,800 |
| 2024/01/16 | 766 | 774 | 724 | 724 | 629,900 |
| 2024/01/15 | 757 | 790 | 755 | 781 | 329,800 |
| 2024/01/12 | 757 | 757 | 741 | 751 | 305,200 |
| 2024/01/11 | 765 | 767 | 746 | 756 | 160,700 |
| 2024/01/10 | 773 | 773 | 753 | 753 | 269,600 |
| 2024/01/09 | 747 | 779 | 747 | 775 | 320,100 |
| 2024/01/05 | 777 | 777 | 745 | 746 | 328,200 |
| 2024/01/04 | 759 | 781 | 758 | 777 | 203,200 |