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 |
|---|---|---|---|---|---|
| 2025/08/28 | 1,036 | 1,046 | 1,025 | 1,028 | 142,900 |
| 2025/08/27 | 1,053 | 1,053 | 1,029 | 1,036 | 230,900 |
| 2025/08/26 | 1,090 | 1,090 | 1,045 | 1,046 | 264,400 |
| 2025/08/25 | 1,113 | 1,114 | 1,088 | 1,095 | 80,600 |
| 2025/08/22 | 1,085 | 1,105 | 1,080 | 1,094 | 95,200 |
| 2025/08/21 | 1,075 | 1,089 | 1,069 | 1,082 | 77,400 |
| 2025/08/20 | 1,092 | 1,100 | 1,073 | 1,073 | 65,200 |
| 2025/08/19 | 1,078 | 1,093 | 1,070 | 1,090 | 96,100 |
| 2025/08/18 | 1,069 | 1,085 | 1,066 | 1,078 | 68,500 |
| 2025/08/15 | 1,075 | 1,086 | 1,053 | 1,061 | 211,800 |
| 2025/08/14 | 1,085 | 1,103 | 1,078 | 1,099 | 203,900 |
| 2025/08/13 | 1,108 | 1,108 | 1,089 | 1,090 | 109,700 |
| 2025/08/12 | 1,121 | 1,121 | 1,103 | 1,118 | 99,600 |
| 2025/08/08 | 1,104 | 1,121 | 1,102 | 1,113 | 114,600 |
| 2025/08/07 | 1,103 | 1,112 | 1,095 | 1,104 | 62,200 |
| 2025/08/06 | 1,097 | 1,109 | 1,093 | 1,094 | 57,300 |
| 2025/08/05 | 1,114 | 1,120 | 1,095 | 1,095 | 76,100 |
| 2025/08/04 | 1,117 | 1,119 | 1,101 | 1,113 | 122,800 |
| 2025/08/01 | 1,130 | 1,139 | 1,122 | 1,134 | 75,800 |
| 2025/07/31 | 1,086 | 1,147 | 1,084 | 1,130 | 181,100 |
| 2025/07/30 | 1,081 | 1,087 | 1,070 | 1,086 | 23,300 |
| 2025/07/29 | 1,084 | 1,088 | 1,076 | 1,080 | 37,800 |
| 2025/07/28 | 1,097 | 1,107 | 1,081 | 1,084 | 60,600 |
| 2025/07/25 | 1,089 | 1,094 | 1,078 | 1,078 | 47,100 |
| 2025/07/24 | 1,082 | 1,090 | 1,070 | 1,089 | 78,600 |
| 2025/07/23 | 1,071 | 1,074 | 1,059 | 1,071 | 40,300 |
| 2025/07/22 | 1,060 | 1,066 | 1,047 | 1,055 | 49,200 |
| 2025/07/18 | 1,057 | 1,072 | 1,050 | 1,052 | 51,600 |
| 2025/07/17 | 1,050 | 1,063 | 1,049 | 1,051 | 51,500 |
| 2025/07/16 | 1,053 | 1,056 | 1,041 | 1,043 | 57,800 |
| 2025/07/15 | 1,106 | 1,106 | 1,051 | 1,053 | 109,600 |
| 2025/07/14 | 1,095 | 1,115 | 1,085 | 1,095 | 162,300 |
| 2025/07/11 | 1,075 | 1,094 | 1,067 | 1,083 | 75,300 |
| 2025/07/10 | 1,075 | 1,082 | 1,065 | 1,070 | 93,200 |
| 2025/07/09 | 1,060 | 1,064 | 1,047 | 1,061 | 64,900 |
| 2025/07/08 | 1,047 | 1,057 | 1,041 | 1,050 | 38,400 |
| 2025/07/07 | 1,031 | 1,055 | 1,024 | 1,047 | 106,700 |
| 2025/07/04 | 1,010 | 1,019 | 1,008 | 1,009 | 34,000 |
| 2025/07/03 | 1,015 | 1,018 | 1,010 | 1,010 | 43,500 |
| 2025/07/02 | 1,026 | 1,026 | 1,015 | 1,016 | 50,400 |
| 2025/07/01 | 1,049 | 1,049 | 1,028 | 1,028 | 46,400 |
| 2025/06/30 | 1,030 | 1,065 | 1,028 | 1,044 | 93,500 |
| 2025/06/27 | 1,036 | 1,043 | 1,023 | 1,025 | 40,500 |
| 2025/06/26 | 1,037 | 1,037 | 1,026 | 1,033 | 58,500 |
| 2025/06/25 | 1,041 | 1,048 | 1,023 | 1,038 | 65,800 |
| 2025/06/24 | 1,015 | 1,030 | 1,008 | 1,030 | 44,900 |
| 2025/06/23 | 1,010 | 1,012 | 999 | 1,007 | 55,000 |
| 2025/06/20 | 1,017 | 1,018 | 1,006 | 1,013 | 50,500 |
| 2025/06/19 | 1,023 | 1,033 | 1,017 | 1,017 | 53,900 |
| 2025/06/18 | 1,020 | 1,035 | 1,020 | 1,027 | 38,800 |
| 2025/06/17 | 1,017 | 1,024 | 1,006 | 1,021 | 95,600 |
| 2025/06/16 | 1,007 | 1,020 | 1,003 | 1,015 | 28,300 |
| 2025/06/13 | 1,052 | 1,052 | 1,000 | 1,017 | 154,600 |
| 2025/06/12 | 1,049 | 1,056 | 1,033 | 1,036 | 29,600 |
| 2025/06/11 | 1,048 | 1,054 | 1,036 | 1,048 | 80,500 |
| 2025/06/10 | 1,025 | 1,047 | 1,025 | 1,047 | 67,000 |
| 2025/06/09 | 1,034 | 1,039 | 1,023 | 1,025 | 83,200 |
| 2025/06/06 | 1,040 | 1,048 | 1,031 | 1,037 | 53,600 |
| 2025/06/05 | 1,040 | 1,052 | 1,035 | 1,046 | 60,800 |
| 2025/06/04 | 1,034 | 1,055 | 1,034 | 1,042 | 50,400 |
| 2025/06/03 | 1,055 | 1,056 | 1,032 | 1,033 | 65,700 |
| 2025/06/02 | 1,062 | 1,066 | 1,040 | 1,055 | 84,600 |
| 2025/05/30 | 1,051 | 1,073 | 1,051 | 1,071 | 43,100 |
| 2025/05/29 | 1,079 | 1,079 | 1,053 | 1,060 | 57,300 |
| 2025/05/28 | 1,074 | 1,091 | 1,063 | 1,065 | 96,200 |
| 2025/05/27 | 1,066 | 1,069 | 1,045 | 1,069 | 78,200 |
| 2025/05/26 | 1,047 | 1,075 | 1,042 | 1,068 | 118,100 |
| 2025/05/23 | 1,035 | 1,060 | 1,033 | 1,046 | 67,000 |
| 2025/05/22 | 1,001 | 1,061 | 1,000 | 1,039 | 200,200 |
| 2025/05/21 | 1,036 | 1,038 | 1,012 | 1,015 | 126,300 |
| 2025/05/20 | 1,048 | 1,050 | 1,032 | 1,045 | 71,600 |
| 2025/05/19 | 1,036 | 1,057 | 1,032 | 1,047 | 128,600 |
| 2025/05/16 | 1,042 | 1,056 | 1,037 | 1,045 | 131,100 |
| 2025/05/15 | 1,039 | 1,060 | 1,023 | 1,047 | 202,100 |
| 2025/05/14 | 1,077 | 1,088 | 1,055 | 1,059 | 139,700 |
| 2025/05/13 | 1,071 | 1,089 | 1,056 | 1,080 | 187,700 |
| 2025/05/12 | 1,091 | 1,096 | 1,055 | 1,073 | 196,100 |
| 2025/05/09 | 1,092 | 1,115 | 1,035 | 1,069 | 505,500 |
| 2025/05/08 | 1,153 | 1,172 | 1,132 | 1,152 | 138,400 |
| 2025/05/07 | 1,136 | 1,152 | 1,127 | 1,145 | 121,200 |
| 2025/05/02 | 1,127 | 1,144 | 1,111 | 1,133 | 90,300 |
| 2025/05/01 | 1,134 | 1,137 | 1,124 | 1,127 | 48,900 |
| 2025/04/30 | 1,148 | 1,148 | 1,113 | 1,125 | 79,100 |
| 2025/04/28 | 1,106 | 1,138 | 1,103 | 1,128 | 71,300 |
| 2025/04/25 | 1,099 | 1,101 | 1,090 | 1,099 | 53,700 |
| 2025/04/24 | 1,085 | 1,093 | 1,073 | 1,086 | 27,600 |
| 2025/04/23 | 1,075 | 1,078 | 1,066 | 1,071 | 47,000 |
| 2025/04/22 | 1,071 | 1,075 | 1,057 | 1,061 | 41,600 |
| 2025/04/21 | 1,078 | 1,085 | 1,065 | 1,081 | 49,100 |
| 2025/04/18 | 1,076 | 1,098 | 1,068 | 1,080 | 69,100 |
| 2025/04/17 | 1,042 | 1,069 | 1,042 | 1,068 | 18,200 |
| 2025/04/16 | 1,070 | 1,074 | 1,047 | 1,047 | 57,300 |
| 2025/04/15 | 1,105 | 1,105 | 1,071 | 1,071 | 39,300 |
| 2025/04/14 | 1,097 | 1,104 | 1,071 | 1,084 | 82,300 |
| 2025/04/11 | 1,001 | 1,070 | 995 | 1,067 | 123,300 |
| 2025/04/10 | 1,041 | 1,041 | 1,013 | 1,030 | 83,200 |
| 2025/04/09 | 986 | 986 | 948 | 966 | 134,100 |
| 2025/04/08 | 980 | 1,019 | 980 | 1,004 | 115,500 |
| 2025/04/07 | 935 | 966 | 914 | 929 | 199,200 |
| 2025/04/04 | 1,019 | 1,033 | 997 | 1,022 | 185,100 |
| 2025/04/03 | 1,036 | 1,070 | 1,027 | 1,048 | 130,800 |
| 2025/04/02 | 1,081 | 1,084 | 1,070 | 1,080 | 81,300 |
| 2025/04/01 | 1,112 | 1,112 | 1,076 | 1,079 | 47,400 |
| 2025/03/31 | 1,113 | 1,113 | 1,081 | 1,088 | 92,000 |
| 2025/03/28 | 1,121 | 1,134 | 1,109 | 1,127 | 54,400 |
| 2025/03/27 | 1,130 | 1,139 | 1,120 | 1,132 | 63,100 |
| 2025/03/26 | 1,150 | 1,150 | 1,130 | 1,135 | 53,600 |
| 2025/03/25 | 1,150 | 1,150 | 1,124 | 1,137 | 60,300 |
| 2025/03/24 | 1,130 | 1,150 | 1,127 | 1,131 | 75,400 |
| 2025/03/21 | 1,102 | 1,122 | 1,100 | 1,116 | 75,100 |
| 2025/03/19 | 1,107 | 1,117 | 1,099 | 1,105 | 38,200 |
| 2025/03/18 | 1,098 | 1,116 | 1,095 | 1,107 | 41,300 |
| 2025/03/17 | 1,098 | 1,104 | 1,080 | 1,100 | 100,700 |
| 2025/03/14 | 1,100 | 1,114 | 1,100 | 1,113 | 57,100 |
| 2025/03/13 | 1,119 | 1,134 | 1,100 | 1,114 | 50,500 |
| 2025/03/12 | 1,115 | 1,134 | 1,113 | 1,117 | 46,400 |
| 2025/03/11 | 1,120 | 1,126 | 1,087 | 1,116 | 180,100 |
| 2025/03/10 | 1,130 | 1,132 | 1,111 | 1,128 | 72,800 |
| 2025/03/07 | 1,128 | 1,154 | 1,125 | 1,134 | 57,800 |
| 2025/03/06 | 1,144 | 1,151 | 1,131 | 1,145 | 77,600 |
| 2025/03/05 | 1,150 | 1,153 | 1,128 | 1,128 | 97,900 |
| 2025/03/04 | 1,132 | 1,153 | 1,116 | 1,150 | 88,000 |
| 2025/03/03 | 1,171 | 1,195 | 1,135 | 1,146 | 91,500 |
| 2025/02/28 | 1,180 | 1,193 | 1,146 | 1,165 | 143,000 |
| 2025/02/27 | 1,192 | 1,205 | 1,179 | 1,180 | 126,000 |
| 2025/02/26 | 1,178 | 1,191 | 1,176 | 1,182 | 64,500 |
| 2025/02/25 | 1,135 | 1,181 | 1,124 | 1,173 | 154,500 |
| 2025/02/21 | 1,208 | 1,214 | 1,148 | 1,155 | 203,600 |
| 2025/02/20 | 1,212 | 1,224 | 1,206 | 1,210 | 117,800 |
| 2025/02/19 | 1,200 | 1,215 | 1,189 | 1,207 | 121,100 |
| 2025/02/18 | 1,193 | 1,239 | 1,193 | 1,202 | 199,900 |
| 2025/02/17 | 1,207 | 1,214 | 1,186 | 1,189 | 223,900 |
| 2025/02/14 | 1,230 | 1,230 | 1,175 | 1,186 | 504,500 |
| 2025/02/13 | 1,298 | 1,302 | 1,262 | 1,292 | 182,000 |
| 2025/02/12 | 1,269 | 1,297 | 1,249 | 1,291 | 202,500 |
| 2025/02/10 | 1,239 | 1,265 | 1,234 | 1,258 | 134,800 |
| 2025/02/07 | 1,276 | 1,276 | 1,247 | 1,248 | 119,100 |
| 2025/02/06 | 1,250 | 1,276 | 1,249 | 1,274 | 104,400 |
| 2025/02/05 | 1,237 | 1,261 | 1,232 | 1,257 | 106,900 |
| 2025/02/04 | 1,273 | 1,277 | 1,243 | 1,245 | 139,200 |
| 2025/02/03 | 1,265 | 1,276 | 1,250 | 1,252 | 117,400 |
| 2025/01/31 | 1,299 | 1,299 | 1,267 | 1,267 | 84,200 |
| 2025/01/30 | 1,316 | 1,316 | 1,276 | 1,296 | 109,300 |
| 2025/01/29 | 1,310 | 1,330 | 1,308 | 1,315 | 73,900 |
| 2025/01/28 | 1,298 | 1,302 | 1,285 | 1,285 | 72,800 |
| 2025/01/27 | 1,326 | 1,327 | 1,288 | 1,290 | 82,900 |
| 2025/01/24 | 1,294 | 1,320 | 1,291 | 1,311 | 74,600 |
| 2025/01/23 | 1,312 | 1,312 | 1,280 | 1,280 | 65,100 |
| 2025/01/22 | 1,315 | 1,315 | 1,294 | 1,306 | 50,500 |
| 2025/01/21 | 1,333 | 1,335 | 1,285 | 1,301 | 82,200 |
| 2025/01/20 | 1,297 | 1,335 | 1,294 | 1,329 | 158,300 |
| 2025/01/17 | 1,286 | 1,296 | 1,261 | 1,286 | 72,500 |
| 2025/01/16 | 1,315 | 1,338 | 1,286 | 1,293 | 109,700 |
| 2025/01/15 | 1,342 | 1,342 | 1,296 | 1,310 | 103,500 |
| 2025/01/14 | 1,347 | 1,362 | 1,327 | 1,342 | 90,100 |
| 2025/01/10 | 1,359 | 1,375 | 1,346 | 1,352 | 74,600 |
| 2025/01/09 | 1,380 | 1,387 | 1,361 | 1,361 | 70,000 |
| 2025/01/08 | 1,371 | 1,389 | 1,357 | 1,383 | 159,200 |
| 2025/01/07 | 1,400 | 1,412 | 1,388 | 1,391 | 115,600 |
| 2025/01/06 | 1,454 | 1,456 | 1,396 | 1,400 | 181,200 |
| 2024/12/30 | 1,495 | 1,510 | 1,451 | 1,461 | 184,100 |
| 2024/12/27 | 1,453 | 1,544 | 1,442 | 1,490 | 479,000 |
| 2024/12/26 | 1,480 | 1,505 | 1,453 | 1,458 | 664,800 |
| 2024/12/25 | 1,492 | 1,512 | 1,477 | 1,489 | 200,200 |
| 2024/12/24 | 1,520 | 1,524 | 1,475 | 1,489 | 202,200 |
| 2024/12/23 | 1,486 | 1,533 | 1,478 | 1,520 | 196,000 |
| 2024/12/20 | 1,500 | 1,535 | 1,482 | 1,484 | 242,600 |
| 2024/12/19 | 1,500 | 1,517 | 1,471 | 1,508 | 168,600 |
| 2024/12/18 | 1,553 | 1,553 | 1,503 | 1,531 | 217,600 |
| 2024/12/17 | 1,556 | 1,589 | 1,537 | 1,583 | 95,000 |
| 2024/12/16 | 1,602 | 1,603 | 1,555 | 1,560 | 133,300 |
| 2024/12/13 | 1,648 | 1,655 | 1,615 | 1,624 | 112,500 |
| 2024/12/12 | 1,633 | 1,652 | 1,624 | 1,631 | 147,700 |
| 2024/12/11 | 1,596 | 1,635 | 1,577 | 1,630 | 101,600 |
| 2024/12/10 | 1,600 | 1,600 | 1,580 | 1,590 | 53,800 |
| 2024/12/09 | 1,577 | 1,608 | 1,567 | 1,600 | 117,500 |
| 2024/12/06 | 1,576 | 1,583 | 1,537 | 1,576 | 141,000 |
| 2024/12/05 | 1,590 | 1,629 | 1,577 | 1,582 | 93,600 |
| 2024/12/04 | 1,585 | 1,599 | 1,568 | 1,572 | 93,700 |
| 2024/12/03 | 1,547 | 1,580 | 1,547 | 1,576 | 115,500 |
| 2024/12/02 | 1,579 | 1,588 | 1,536 | 1,536 | 132,000 |
| 2024/11/29 | 1,537 | 1,578 | 1,537 | 1,566 | 114,600 |
| 2024/11/28 | 1,555 | 1,573 | 1,538 | 1,540 | 88,000 |
| 2024/11/27 | 1,573 | 1,573 | 1,536 | 1,550 | 92,000 |
| 2024/11/26 | 1,568 | 1,584 | 1,552 | 1,556 | 65,100 |
| 2024/11/25 | 1,592 | 1,594 | 1,558 | 1,560 | 89,700 |
| 2024/11/22 | 1,553 | 1,580 | 1,544 | 1,578 | 137,900 |
| 2024/11/21 | 1,567 | 1,609 | 1,550 | 1,551 | 158,700 |
| 2024/11/20 | 1,560 | 1,579 | 1,533 | 1,542 | 132,500 |
| 2024/11/19 | 1,578 | 1,582 | 1,551 | 1,564 | 90,100 |
| 2024/11/18 | 1,595 | 1,607 | 1,560 | 1,560 | 104,500 |
| 2024/11/15 | 1,585 | 1,599 | 1,561 | 1,591 | 121,600 |
| 2024/11/14 | 1,636 | 1,636 | 1,582 | 1,593 | 136,000 |
| 2024/11/13 | 1,629 | 1,650 | 1,623 | 1,636 | 106,000 |
| 2024/11/12 | 1,641 | 1,655 | 1,632 | 1,645 | 115,100 |
| 2024/11/11 | 1,622 | 1,658 | 1,617 | 1,650 | 182,800 |
| 2024/11/08 | 1,550 | 1,670 | 1,548 | 1,643 | 556,200 |
| 2024/11/07 | 1,543 | 1,568 | 1,528 | 1,550 | 405,200 |
| 2024/11/06 | 1,528 | 1,605 | 1,503 | 1,537 | 1,470,600 |
| 2024/11/05 | 1,330 | 1,348 | 1,298 | 1,348 | 195,100 |