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
2026/03/27 683 714 681 703 248,900
2026/03/26 676 687 668 687 147,100
2026/03/25 665 688 660 686 161,300
2026/03/24 644 673 644 665 173,000
2026/03/23 650 650 631 634 220,700
2026/03/19 694 704 667 675 141,700
2026/03/18 701 706 693 705 104,400
2026/03/17 719 725 698 702 186,400
2026/03/16 710 726 702 726 198,400
2026/03/13 712 724 700 719 257,200
2026/03/12 697 727 685 727 541,900
2026/03/11 701 715 693 695 232,400
2026/03/10 678 706 665 705 262,100
2026/03/09 670 680 641 658 270,600
2026/03/06 679 712 673 705 202,300
2026/03/05 673 701 670 692 216,400
2026/03/04 649 665 633 660 281,100
2026/03/03 698 700 652 652 420,400
2026/03/02 697 743 675 708 710,000
2026/02/27 666 682 663 672 170,000
2026/02/26 621 671 614 660 331,900
2026/02/25 620 620 609 620 117,300
2026/02/24 615 639 606 615 360,100
2026/02/20 615 620 591 602 245,300
2026/02/19 633 640 612 617 227,300
2026/02/18 644 645 625 633 182,100
2026/02/17 681 705 645 646 325,400
2026/02/16 741 746 673 676 489,100
2026/02/13 789 790 751 756 190,400
2026/02/12 801 801 784 794 97,700
2026/02/10 787 810 785 802 80,300
2026/02/09 773 798 773 797 81,000
2026/02/06 779 780 762 773 59,100
2026/02/05 756 791 756 784 69,200
2026/02/04 764 768 753 756 61,500
2026/02/03 773 775 765 767 33,400
2026/02/02 775 783 765 765 59,800
2026/01/30 749 779 749 777 78,500
2026/01/29 758 758 741 748 97,700
2026/01/28 779 779 753 757 100,800
2026/01/27 773 779 766 770 74,300
2026/01/26 788 791 766 773 109,200
2026/01/23 795 800 788 794 71,700
2026/01/22 780 794 780 794 41,800
2026/01/21 780 782 768 781 92,400
2026/01/20 797 801 784 785 57,100
2026/01/19 799 799 783 794 84,300
2026/01/16 799 807 791 803 62,600
2026/01/15 785 805 784 800 63,100
2026/01/14 780 786 772 785 83,700
2026/01/13 802 805 782 782 107,700
2026/01/09 797 815 797 801 64,500
2026/01/08 818 821 796 800 207,000
2026/01/07 811 823 805 820 73,700
2026/01/06 806 822 806 811 53,400
2026/01/05 817 822 805 805 67,000
2025/12/30 814 823 807 822 80,000
2025/12/29 807 817 802 814 133,000
2025/12/26 829 829 811 811 168,800
2025/12/25 798 833 796 825 132,000
2025/12/24 800 805 791 798 79,200
2025/12/23 787 805 786 805 105,700
2025/12/22 793 795 765 787 174,200
2025/12/19 785 801 785 793 118,500
2025/12/18 793 806 783 785 108,600
2025/12/17 816 819 792 798 111,300
2025/12/16 806 820 804 808 89,000
2025/12/15 785 804 781 803 104,700
2025/12/12 781 793 781 790 61,900
2025/12/11 796 799 782 785 79,100
2025/12/10 799 800 790 798 76,800
2025/12/09 818 820 794 796 73,700
2025/12/08 792 819 792 818 112,000
2025/12/05 800 805 791 794 67,600
2025/12/04 803 811 792 797 109,600
2025/12/03 819 824 802 803 86,200
2025/12/02 827 830 813 816 76,800
2025/12/01 840 848 824 827 85,900
2025/11/28 840 844 829 833 67,700
2025/11/27 850 857 832 835 84,700
2025/11/26 855 859 836 851 113,900
2025/11/25 858 866 821 853 238,900
2025/11/21 850 850 778 813 586,100
2025/11/20 865 884 835 841 362,100
2025/11/19 906 926 869 869 569,000
2025/11/18 890 949 887 921 2,515,900
2025/11/17 724 838 724 799 2,121,700
2025/11/14 877 884 860 874 182,500
2025/11/13 890 897 871 875 94,000
2025/11/12 860 898 860 890 157,500
2025/11/11 870 870 850 856 70,900
2025/11/10 861 874 860 868 86,900
2025/11/07 843 862 843 855 83,400
2025/11/06 832 854 832 848 91,300
2025/11/05 827 831 813 831 114,100
2025/11/04 841 842 828 828 97,400
2025/10/31 828 840 827 840 89,100
2025/10/30 822 830 818 825 184,800
2025/10/29 832 838 821 821 105,100
2025/10/28 845 846 824 827 179,600
2025/10/27 845 853 833 837 280,500
2025/10/24 851 854 839 849 162,000
2025/10/23 862 864 851 851 105,200
2025/10/22 859 868 857 865 88,200
2025/10/21 859 865 850 858 95,700
2025/10/20 870 870 852 859 136,800
2025/10/17 873 873 856 856 64,700
2025/10/16 875 879 870 875 51,000
2025/10/15 856 877 856 874 64,100
2025/10/14 852 863 847 855 155,600
2025/10/10 873 873 854 859 181,100
2025/10/09 870 877 865 877 163,700
2025/10/08 883 883 872 872 103,100
2025/10/07 898 898 877 877 140,700
2025/10/06 912 912 890 895 136,900
2025/10/03 867 897 864 884 190,200
2025/10/02 880 880 861 865 294,200
2025/10/01 916 920 883 884 359,300
2025/09/30 918 922 914 918 204,300
2025/09/29 932 940 915 918 253,300
2025/09/26 946 950 942 944 212,400
2025/09/25 945 950 940 945 169,400
2025/09/24 962 962 945 945 189,800
2025/09/22 979 982 963 963 194,400
2025/09/19 992 994 972 979 261,800
2025/09/18 1,001 1,003 987 989 304,300
2025/09/17 1,015 1,015 1,003 1,003 156,000
2025/09/16 1,011 1,020 1,011 1,014 77,700
2025/09/12 1,015 1,023 1,007 1,015 123,700
2025/09/11 1,027 1,027 1,003 1,005 177,000
2025/09/10 1,033 1,035 1,025 1,027 67,400
2025/09/09 1,034 1,040 1,024 1,029 90,200
2025/09/08 1,031 1,038 1,025 1,033 58,700
2025/09/05 1,036 1,041 1,023 1,026 102,700
2025/09/04 1,027 1,030 1,022 1,026 45,900
2025/09/03 1,049 1,050 1,024 1,025 112,300
2025/09/02 1,026 1,033 1,023 1,030 58,800
2025/09/01 1,021 1,038 1,015 1,025 102,000
2025/08/29 1,027 1,030 1,016 1,018 278,600
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

このページの先頭へ