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

このページの先頭へ