クラウドワークス(3900)の株価時系列情報
クラウドワークス(3900)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 |
---|---|---|---|---|---|
2024/03/28 | 1,630 | 1,661 | 1,540 | 1,550 | 117,200 |
2024/03/27 | 1,608 | 1,630 | 1,570 | 1,612 | 75,800 |
2024/03/26 | 1,600 | 1,667 | 1,600 | 1,648 | 88,900 |
2024/03/25 | 1,607 | 1,635 | 1,582 | 1,587 | 148,900 |
2024/03/22 | 1,542 | 1,574 | 1,497 | 1,573 | 104,000 |
2024/03/21 | 1,565 | 1,600 | 1,530 | 1,543 | 60,400 |
2024/03/19 | 1,531 | 1,573 | 1,498 | 1,525 | 171,000 |
2024/03/18 | 1,536 | 1,574 | 1,535 | 1,556 | 105,700 |
2024/03/15 | 1,604 | 1,604 | 1,517 | 1,536 | 200,300 |
2024/03/14 | 1,619 | 1,633 | 1,587 | 1,631 | 48,300 |
2024/03/13 | 1,686 | 1,686 | 1,621 | 1,628 | 50,800 |
2024/03/12 | 1,630 | 1,690 | 1,603 | 1,678 | 81,100 |
2024/03/11 | 1,635 | 1,671 | 1,611 | 1,637 | 136,900 |
2024/03/08 | 1,680 | 1,720 | 1,665 | 1,682 | 92,000 |
2024/03/07 | 1,793 | 1,815 | 1,672 | 1,696 | 131,700 |
2024/03/06 | 1,720 | 1,779 | 1,720 | 1,779 | 61,800 |
2024/03/05 | 1,710 | 1,749 | 1,677 | 1,740 | 66,900 |
2024/03/04 | 1,770 | 1,778 | 1,720 | 1,733 | 51,200 |
2024/03/01 | 1,760 | 1,809 | 1,739 | 1,748 | 68,400 |
2024/02/29 | 1,725 | 1,778 | 1,703 | 1,760 | 85,000 |
2024/02/28 | 1,800 | 1,824 | 1,730 | 1,741 | 108,800 |
2024/02/27 | 1,739 | 1,785 | 1,720 | 1,783 | 124,400 |
2024/02/26 | 1,657 | 1,753 | 1,629 | 1,729 | 138,200 |
2024/02/22 | 1,722 | 1,738 | 1,650 | 1,669 | 122,800 |
2024/02/21 | 1,773 | 1,773 | 1,683 | 1,696 | 201,400 |
2024/02/20 | 1,879 | 1,890 | 1,791 | 1,805 | 160,400 |
2024/02/19 | 1,721 | 1,870 | 1,718 | 1,870 | 244,300 |
2024/02/16 | 1,745 | 1,751 | 1,675 | 1,723 | 180,200 |
2024/02/15 | 1,777 | 1,781 | 1,701 | 1,743 | 198,000 |
2024/02/14 | 1,732 | 1,810 | 1,708 | 1,787 | 729,200 |
2024/02/13 | 1,632 | 1,692 | 1,525 | 1,692 | 609,800 |
2024/02/09 | 1,385 | 1,418 | 1,380 | 1,392 | 133,300 |
2024/02/08 | 1,352 | 1,381 | 1,337 | 1,380 | 80,300 |
2024/02/07 | 1,370 | 1,384 | 1,346 | 1,351 | 65,800 |
2024/02/06 | 1,385 | 1,394 | 1,355 | 1,376 | 49,100 |
2024/02/05 | 1,419 | 1,423 | 1,375 | 1,385 | 82,800 |
2024/02/02 | 1,372 | 1,408 | 1,355 | 1,393 | 126,000 |
2024/02/01 | 1,346 | 1,366 | 1,317 | 1,350 | 124,400 |
2024/01/31 | 1,325 | 1,325 | 1,285 | 1,304 | 75,500 |
2024/01/30 | 1,325 | 1,334 | 1,291 | 1,320 | 83,000 |
2024/01/29 | 1,312 | 1,329 | 1,302 | 1,324 | 50,400 |
2024/01/26 | 1,297 | 1,340 | 1,294 | 1,322 | 47,700 |
2024/01/25 | 1,330 | 1,330 | 1,293 | 1,322 | 67,600 |
2024/01/24 | 1,290 | 1,329 | 1,288 | 1,328 | 73,100 |
2024/01/23 | 1,287 | 1,308 | 1,280 | 1,290 | 140,200 |
2024/01/22 | 1,241 | 1,284 | 1,228 | 1,276 | 175,500 |
2024/01/19 | 1,207 | 1,233 | 1,199 | 1,225 | 126,500 |
2024/01/18 | 1,199 | 1,206 | 1,183 | 1,200 | 145,600 |
2024/01/17 | 1,223 | 1,235 | 1,189 | 1,189 | 231,200 |
2024/01/16 | 1,218 | 1,230 | 1,196 | 1,210 | 173,700 |
2024/01/15 | 1,230 | 1,238 | 1,209 | 1,227 | 84,800 |
2024/01/12 | 1,249 | 1,259 | 1,226 | 1,235 | 104,400 |
2024/01/11 | 1,249 | 1,265 | 1,231 | 1,234 | 125,500 |
2024/01/10 | 1,200 | 1,245 | 1,194 | 1,232 | 127,900 |
2024/01/09 | 1,215 | 1,220 | 1,186 | 1,194 | 160,500 |
2024/01/05 | 1,262 | 1,262 | 1,198 | 1,202 | 198,300 |
2024/01/04 | 1,238 | 1,276 | 1,212 | 1,269 | 72,700 |
2023/12/29 | 1,271 | 1,278 | 1,227 | 1,266 | 105,300 |
2023/12/28 | 1,225 | 1,283 | 1,199 | 1,282 | 164,300 |
2023/12/27 | 1,200 | 1,235 | 1,194 | 1,225 | 172,800 |
2023/12/26 | 1,205 | 1,225 | 1,190 | 1,200 | 90,400 |
2023/12/25 | 1,203 | 1,213 | 1,191 | 1,200 | 89,600 |
2023/12/22 | 1,200 | 1,259 | 1,185 | 1,193 | 196,000 |
2023/12/21 | 1,214 | 1,221 | 1,191 | 1,202 | 250,300 |
2023/12/20 | 1,241 | 1,246 | 1,216 | 1,244 | 197,400 |
2023/12/19 | 1,277 | 1,286 | 1,230 | 1,256 | 122,200 |
2023/12/18 | 1,280 | 1,310 | 1,269 | 1,303 | 62,500 |
2023/12/15 | 1,267 | 1,318 | 1,267 | 1,286 | 143,700 |
2023/12/14 | 1,299 | 1,313 | 1,263 | 1,267 | 99,100 |
2023/12/13 | 1,287 | 1,314 | 1,276 | 1,278 | 74,700 |
2023/12/12 | 1,281 | 1,295 | 1,226 | 1,279 | 97,000 |
2023/12/11 | 1,263 | 1,289 | 1,251 | 1,272 | 97,200 |
2023/12/08 | 1,255 | 1,300 | 1,230 | 1,237 | 96,000 |
2023/12/07 | 1,279 | 1,291 | 1,249 | 1,267 | 67,000 |
2023/12/06 | 1,270 | 1,313 | 1,270 | 1,270 | 87,700 |
2023/12/05 | 1,225 | 1,275 | 1,220 | 1,252 | 82,000 |
2023/12/04 | 1,196 | 1,233 | 1,196 | 1,225 | 32,900 |
2023/12/01 | 1,203 | 1,212 | 1,196 | 1,202 | 34,600 |
2023/11/30 | 1,221 | 1,232 | 1,200 | 1,205 | 53,400 |
2023/11/29 | 1,211 | 1,246 | 1,211 | 1,228 | 29,100 |
2023/11/28 | 1,210 | 1,223 | 1,190 | 1,216 | 54,000 |
2023/11/27 | 1,234 | 1,243 | 1,192 | 1,193 | 139,900 |
2023/11/24 | 1,238 | 1,250 | 1,224 | 1,246 | 49,200 |
2023/11/22 | 1,258 | 1,258 | 1,221 | 1,226 | 31,700 |
2023/11/21 | 1,231 | 1,249 | 1,216 | 1,245 | 60,000 |
2023/11/20 | 1,206 | 1,262 | 1,206 | 1,225 | 129,200 |
2023/11/17 | 1,207 | 1,212 | 1,169 | 1,205 | 117,000 |
2023/11/16 | 1,249 | 1,258 | 1,218 | 1,220 | 94,200 |
2023/11/15 | 1,273 | 1,295 | 1,248 | 1,257 | 113,200 |
2023/11/14 | 1,282 | 1,305 | 1,254 | 1,272 | 55,600 |
2023/11/13 | 1,339 | 1,339 | 1,281 | 1,292 | 61,300 |
2023/11/10 | 1,268 | 1,353 | 1,216 | 1,353 | 209,200 |
2023/11/09 | 1,332 | 1,364 | 1,327 | 1,355 | 65,000 |
2023/11/08 | 1,358 | 1,373 | 1,335 | 1,337 | 47,700 |
2023/11/07 | 1,331 | 1,362 | 1,325 | 1,336 | 51,500 |
2023/11/06 | 1,300 | 1,351 | 1,284 | 1,331 | 118,500 |
2023/11/02 | 1,253 | 1,272 | 1,248 | 1,261 | 59,800 |
2023/11/01 | 1,264 | 1,264 | 1,234 | 1,255 | 18,700 |
2023/10/31 | 1,200 | 1,251 | 1,186 | 1,249 | 42,500 |
2023/10/30 | 1,193 | 1,223 | 1,190 | 1,216 | 50,300 |
2023/10/27 | 1,181 | 1,211 | 1,165 | 1,211 | 31,600 |
2023/10/26 | 1,211 | 1,211 | 1,180 | 1,180 | 72,400 |
2023/10/25 | 1,265 | 1,265 | 1,211 | 1,214 | 80,400 |
2023/10/24 | 1,246 | 1,254 | 1,196 | 1,239 | 103,100 |
2023/10/23 | 1,295 | 1,298 | 1,220 | 1,236 | 106,100 |
2023/10/20 | 1,303 | 1,306 | 1,267 | 1,294 | 58,300 |
2023/10/19 | 1,281 | 1,330 | 1,281 | 1,303 | 33,800 |
2023/10/18 | 1,299 | 1,309 | 1,283 | 1,302 | 37,900 |
2023/10/17 | 1,290 | 1,314 | 1,289 | 1,299 | 41,900 |
2023/10/16 | 1,311 | 1,320 | 1,276 | 1,289 | 58,500 |
2023/10/13 | 1,356 | 1,386 | 1,321 | 1,329 | 74,000 |
2023/10/12 | 1,350 | 1,396 | 1,349 | 1,377 | 49,500 |
2023/10/11 | 1,385 | 1,387 | 1,346 | 1,350 | 29,200 |
2023/10/10 | 1,368 | 1,396 | 1,368 | 1,385 | 22,200 |
2023/10/06 | 1,416 | 1,418 | 1,345 | 1,365 | 65,300 |
2023/10/05 | 1,348 | 1,412 | 1,348 | 1,404 | 43,900 |
2023/10/04 | 1,321 | 1,400 | 1,320 | 1,353 | 68,300 |
2023/10/03 | 1,372 | 1,379 | 1,339 | 1,339 | 33,700 |
2023/10/02 | 1,442 | 1,442 | 1,386 | 1,386 | 38,100 |
2023/09/29 | 1,479 | 1,479 | 1,423 | 1,442 | 38,600 |
2023/09/28 | 1,427 | 1,481 | 1,427 | 1,458 | 55,800 |
2023/09/27 | 1,412 | 1,437 | 1,405 | 1,433 | 46,000 |
2023/09/26 | 1,483 | 1,483 | 1,421 | 1,421 | 61,300 |
2023/09/25 | 1,459 | 1,486 | 1,439 | 1,462 | 103,700 |
2023/09/22 | 1,345 | 1,495 | 1,345 | 1,459 | 232,800 |
2023/09/21 | 1,373 | 1,375 | 1,334 | 1,346 | 70,900 |
2023/09/20 | 1,358 | 1,358 | 1,340 | 1,350 | 15,700 |
2023/09/19 | 1,348 | 1,360 | 1,342 | 1,350 | 28,900 |
2023/09/15 | 1,342 | 1,354 | 1,320 | 1,350 | 44,200 |
2023/09/14 | 1,365 | 1,365 | 1,340 | 1,342 | 10,000 |
2023/09/13 | 1,341 | 1,359 | 1,336 | 1,350 | 35,800 |
2023/09/12 | 1,338 | 1,371 | 1,338 | 1,346 | 32,800 |
2023/09/11 | 1,361 | 1,367 | 1,335 | 1,335 | 38,400 |
2023/09/08 | 1,370 | 1,375 | 1,355 | 1,372 | 29,400 |
2023/09/07 | 1,395 | 1,398 | 1,362 | 1,363 | 45,500 |
2023/09/06 | 1,410 | 1,420 | 1,399 | 1,407 | 29,600 |
2023/09/05 | 1,428 | 1,428 | 1,406 | 1,414 | 41,100 |
2023/09/04 | 1,426 | 1,447 | 1,420 | 1,425 | 60,700 |
2023/09/01 | 1,428 | 1,428 | 1,397 | 1,418 | 41,800 |
2023/08/31 | 1,435 | 1,445 | 1,403 | 1,428 | 67,100 |
2023/08/30 | 1,414 | 1,440 | 1,398 | 1,431 | 108,300 |
2023/08/29 | 1,389 | 1,414 | 1,389 | 1,405 | 39,200 |
2023/08/28 | 1,400 | 1,400 | 1,381 | 1,384 | 24,900 |
2023/08/25 | 1,398 | 1,410 | 1,359 | 1,392 | 46,200 |
2023/08/24 | 1,375 | 1,412 | 1,354 | 1,393 | 50,500 |
2023/08/23 | 1,380 | 1,407 | 1,374 | 1,375 | 34,100 |
2023/08/22 | 1,379 | 1,390 | 1,361 | 1,387 | 23,600 |
2023/08/21 | 1,327 | 1,371 | 1,327 | 1,367 | 32,100 |
2023/08/18 | 1,320 | 1,342 | 1,317 | 1,327 | 29,400 |
2023/08/17 | 1,348 | 1,361 | 1,331 | 1,337 | 75,300 |
2023/08/16 | 1,359 | 1,391 | 1,350 | 1,354 | 40,100 |
2023/08/15 | 1,390 | 1,392 | 1,352 | 1,352 | 41,700 |
2023/08/14 | 1,382 | 1,451 | 1,382 | 1,405 | 187,400 |
2023/08/10 | 1,252 | 1,376 | 1,252 | 1,376 | 214,400 |
2023/08/09 | 1,290 | 1,325 | 1,287 | 1,311 | 107,200 |
2023/08/08 | 1,287 | 1,289 | 1,269 | 1,271 | 65,600 |
2023/08/07 | 1,240 | 1,285 | 1,233 | 1,280 | 55,500 |
2023/08/04 | 1,223 | 1,250 | 1,219 | 1,250 | 89,500 |
2023/08/03 | 1,253 | 1,256 | 1,226 | 1,226 | 74,100 |
2023/08/02 | 1,300 | 1,300 | 1,252 | 1,265 | 79,800 |
2023/08/01 | 1,304 | 1,317 | 1,290 | 1,305 | 32,500 |
2023/07/31 | 1,314 | 1,325 | 1,282 | 1,291 | 44,800 |
2023/07/28 | 1,315 | 1,328 | 1,291 | 1,309 | 107,700 |
2023/07/27 | 1,340 | 1,357 | 1,327 | 1,335 | 40,000 |
2023/07/26 | 1,365 | 1,366 | 1,318 | 1,355 | 57,200 |
2023/07/25 | 1,400 | 1,400 | 1,358 | 1,369 | 109,300 |
2023/07/24 | 1,369 | 1,404 | 1,354 | 1,376 | 141,400 |
2023/07/21 | 1,350 | 1,365 | 1,322 | 1,339 | 68,800 |
2023/07/20 | 1,328 | 1,353 | 1,316 | 1,350 | 62,700 |
2023/07/19 | 1,354 | 1,358 | 1,317 | 1,318 | 35,200 |
2023/07/18 | 1,342 | 1,373 | 1,333 | 1,341 | 49,900 |
2023/07/14 | 1,364 | 1,379 | 1,318 | 1,344 | 121,300 |
2023/07/13 | 1,295 | 1,353 | 1,289 | 1,346 | 139,400 |
2023/07/12 | 1,287 | 1,314 | 1,278 | 1,289 | 100,000 |
2023/07/11 | 1,314 | 1,337 | 1,264 | 1,296 | 249,400 |
2023/07/10 | 1,325 | 1,347 | 1,315 | 1,328 | 150,300 |
2023/07/07 | 1,270 | 1,343 | 1,270 | 1,314 | 231,700 |
2023/07/06 | 1,268 | 1,282 | 1,251 | 1,270 | 173,800 |
2023/07/05 | 1,286 | 1,312 | 1,280 | 1,287 | 66,800 |
2023/07/04 | 1,307 | 1,307 | 1,263 | 1,282 | 136,700 |
2023/07/03 | 1,319 | 1,319 | 1,298 | 1,312 | 105,900 |
2023/06/30 | 1,248 | 1,320 | 1,232 | 1,319 | 127,900 |
2023/06/29 | 1,233 | 1,259 | 1,211 | 1,253 | 110,900 |
2023/06/28 | 1,200 | 1,229 | 1,188 | 1,223 | 103,000 |
2023/06/27 | 1,221 | 1,224 | 1,173 | 1,178 | 208,000 |
2023/06/26 | 1,300 | 1,300 | 1,221 | 1,234 | 318,500 |
2023/06/23 | 1,379 | 1,385 | 1,305 | 1,317 | 190,100 |
2023/06/22 | 1,380 | 1,385 | 1,346 | 1,354 | 230,500 |
2023/06/21 | 1,411 | 1,418 | 1,373 | 1,397 | 133,000 |
2023/06/20 | 1,438 | 1,457 | 1,401 | 1,423 | 169,500 |
2023/06/19 | 1,419 | 1,433 | 1,371 | 1,412 | 228,700 |
2023/06/16 | 1,399 | 1,406 | 1,381 | 1,398 | 96,900 |
2023/06/15 | 1,413 | 1,413 | 1,386 | 1,386 | 127,100 |
2023/06/14 | 1,477 | 1,477 | 1,418 | 1,421 | 66,600 |
2023/06/13 | 1,425 | 1,462 | 1,425 | 1,450 | 140,000 |
2023/06/12 | 1,365 | 1,409 | 1,341 | 1,386 | 191,800 |
2023/06/09 | 1,446 | 1,460 | 1,381 | 1,392 | 230,900 |
2023/06/08 | 1,516 | 1,524 | 1,428 | 1,430 | 131,700 |
2023/06/07 | 1,532 | 1,592 | 1,498 | 1,507 | 172,800 |
2023/06/06 | 1,500 | 1,535 | 1,491 | 1,492 | 85,200 |