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
2015/12/30 527 554 523 539 86,200
2015/12/29 521 529 516 527 26,200
2015/12/28 492 534 492 529 83,300
2015/12/25 511 518 490 494 268,300
2015/12/24 527 539 502 508 164,000
2015/12/22 555 558 528 528 140,300
2015/12/21 566 566 551 555 73,000
2015/12/18 570 573 564 565 47,500
2015/12/17 580 580 566 570 72,400
2015/12/16 565 573 554 557 107,900
2015/12/15 590 606 550 556 246,000
2015/12/14 591 612 586 588 186,600
2015/12/11 634 649 600 606 395,700
2015/12/10 652 720 641 648 1,495,500
2015/12/09 632 651 619 638 286,300
2015/12/08 698 733 654 660 2,111,900
2015/12/07 600 653 590 653 983,400
2015/12/04 550 583 545 553 141,300
2015/12/03 550 567 545 558 56,000
2015/12/02 540 556 540 549 44,100
2015/12/01 538 546 538 546 27,800
2015/11/30 543 554 536 536 69,600
2015/11/27 559 561 544 544 85,100
2015/11/26 583 584 550 563 105,100
2015/11/25 591 591 580 584 70,100
2015/11/24 585 604 578 581 127,900
2015/11/20 566 577 561 576 31,800
2015/11/19 570 572 559 565 47,300
2015/11/18 560 564 548 558 50,200
2015/11/17 568 579 553 558 54,600
2015/11/16 547 585 544 562 165,200
2015/11/13 515 569 515 537 202,600
2015/11/12 540 555 538 545 35,200
2015/11/11 530 555 528 544 58,900
2015/11/10 526 539 526 534 40,400
2015/11/09 530 539 530 535 34,200
2015/11/06 528 546 527 535 43,100
2015/11/05 552 552 528 529 73,700
2015/11/04 555 580 551 552 71,600
2015/11/02 558 566 556 559 29,800
2015/10/30 571 573 553 568 77,200
2015/10/29 583 593 565 583 66,000
2015/10/28 600 605 579 583 72,100
2015/10/27 603 621 600 600 69,500
2015/10/26 598 615 590 606 45,000
2015/10/23 600 611 598 601 47,900
2015/10/22 593 601 593 597 19,600
2015/10/21 586 597 586 594 25,400
2015/10/20 610 610 578 593 107,100
2015/10/19 617 617 598 606 39,600
2015/10/16 635 642 615 621 58,800
2015/10/15 615 651 613 638 67,700
2015/10/14 635 639 616 619 78,900
2015/10/13 610 656 610 645 144,700
2015/10/09 606 612 595 608 102,900
2015/10/08 581 660 581 619 458,200
2015/10/07 566 577 561 574 22,600
2015/10/06 585 591 575 575 28,100
2015/10/05 580 590 574 587 32,500
2015/10/02 550 574 550 570 24,100
2015/10/01 555 560 546 548 22,800
2015/09/30 555 569 555 557 18,700
2015/09/29 559 565 539 546 46,800
2015/09/28 565 580 553 579 47,500
2015/09/25 528 546 526 535 74,000
2015/09/24 584 590 546 546 83,500
2015/09/18 597 601 587 591 33,800
2015/09/17 588 602 587 601 34,500
2015/09/16 603 604 588 594 64,600
2015/09/15 610 630 606 608 28,500
2015/09/14 636 645 612 616 44,400
2015/09/11 617 649 615 644 57,300
2015/09/10 613 625 610 618 47,000
2015/09/09 603 645 603 640 94,800
2015/09/08 610 619 580 584 83,700
2015/09/07 606 635 602 608 62,600
2015/09/04 647 665 606 615 91,100
2015/09/03 673 686 657 657 80,800
2015/09/02 620 689 618 683 113,500
2015/09/01 676 682 645 648 105,200
2015/08/31 688 713 660 686 178,600
2015/08/28 675 742 670 713 232,400
2015/08/27 640 685 631 675 277,000
2015/08/26 601 630 592 617 663,100
2015/08/25 640 680 580 621 267,500
2015/08/24 730 753 627 635 247,000
2015/08/21 800 810 756 759 99,400
2015/08/20 842 854 830 831 36,400
2015/08/19 865 881 844 844 56,200
2015/08/18 849 882 848 877 62,000
2015/08/17 909 909 842 864 120,700
2015/08/14 910 930 900 905 76,300
2015/08/13 920 933 900 924 166,700
2015/08/12 1,005 1,011 996 997 43,800
2015/08/11 1,017 1,018 1,007 1,009 20,500
2015/08/10 999 1,019 996 1,008 34,300
2015/08/07 1,017 1,030 1,000 1,002 76,400
2015/08/06 1,099 1,099 1,012 1,025 148,000
2015/08/05 1,140 1,145 1,121 1,122 22,900
2015/08/04 1,141 1,169 1,139 1,145 40,100
2015/08/03 1,160 1,171 1,150 1,151 23,900
2015/07/31 1,150 1,176 1,150 1,158 26,500
2015/07/30 1,162 1,183 1,152 1,152 65,600
2015/07/29 1,160 1,168 1,151 1,167 40,400
2015/07/28 1,149 1,161 1,140 1,150 57,100
2015/07/27 1,219 1,219 1,158 1,161 162,000
2015/07/24 1,100 1,138 1,092 1,138 32,400
2015/07/23 1,100 1,127 1,094 1,101 32,500
2015/07/22 1,134 1,140 1,097 1,110 34,400
2015/07/21 1,184 1,184 1,133 1,135 32,400
2015/07/17 1,141 1,160 1,141 1,158 23,300
2015/07/16 1,127 1,171 1,121 1,171 68,200
2015/07/15 1,132 1,132 1,102 1,119 30,200
2015/07/14 1,091 1,091 1,062 1,088 45,900
2015/07/13 1,060 1,070 1,018 1,043 52,000
2015/07/10 1,090 1,095 1,042 1,043 31,100
2015/07/09 1,074 1,098 945 1,087 99,200
2015/07/08 1,119 1,145 1,087 1,114 84,200
2015/07/07 1,126 1,140 1,118 1,125 27,200
2015/07/06 1,112 1,127 1,098 1,115 46,700
2015/07/03 1,110 1,145 1,110 1,118 48,900
2015/07/02 1,158 1,158 1,124 1,124 37,900
2015/07/01 1,115 1,139 1,110 1,139 22,000
2015/06/30 1,121 1,136 1,105 1,110 37,300
2015/06/29 1,102 1,140 1,102 1,114 45,300
2015/06/26 1,158 1,159 1,140 1,145 32,800
2015/06/25 1,155 1,165 1,144 1,150 36,900
2015/06/24 1,144 1,166 1,135 1,161 62,900
2015/06/23 1,148 1,168 1,140 1,143 38,900
2015/06/22 1,177 1,177 1,140 1,142 53,500
2015/06/19 1,172 1,194 1,140 1,148 117,200
2015/06/18 1,274 1,274 1,150 1,171 154,700
2015/06/17 1,339 1,339 1,248 1,251 91,100
2015/06/16 1,270 1,312 1,265 1,290 82,800
2015/06/15 1,280 1,290 1,253 1,270 62,700
2015/06/12 1,294 1,358 1,259 1,299 313,100
2015/06/11 1,227 1,237 1,224 1,224 24,100
2015/06/10 1,239 1,240 1,215 1,223 22,400
2015/06/09 1,222 1,240 1,213 1,230 27,300
2015/06/08 1,220 1,241 1,210 1,234 43,300
2015/06/05 1,207 1,208 1,195 1,203 19,900
2015/06/04 1,219 1,219 1,196 1,200 46,700
2015/06/03 1,225 1,230 1,210 1,210 16,500
2015/06/02 1,230 1,244 1,215 1,229 34,800
2015/06/01 1,200 1,268 1,195 1,254 60,200
2015/05/29 1,218 1,218 1,193 1,200 24,500
2015/05/28 1,218 1,221 1,195 1,203 42,000
2015/05/27 1,208 1,218 1,188 1,191 62,100
2015/05/26 1,216 1,224 1,211 1,222 23,400
2015/05/25 1,228 1,233 1,216 1,225 20,300
2015/05/22 1,217 1,230 1,215 1,221 28,100
2015/05/21 1,261 1,277 1,204 1,223 99,400
2015/05/20 1,277 1,320 1,260 1,277 199,900
2015/05/19 1,206 1,258 1,205 1,255 108,600
2015/05/18 1,167 1,245 1,162 1,205 150,200
2015/05/15 1,122 1,157 1,094 1,120 112,000
2015/05/14 1,124 1,138 1,111 1,122 30,800
2015/05/13 1,147 1,147 1,120 1,122 20,000
2015/05/12 1,123 1,140 1,120 1,123 20,900
2015/05/11 1,129 1,144 1,127 1,144 27,700
2015/05/08 1,104 1,137 1,077 1,125 51,700
2015/05/07 1,090 1,125 1,090 1,104 29,700
2015/05/01 1,120 1,137 1,094 1,102 42,500
2015/04/30 1,079 1,136 1,079 1,110 110,700
2015/04/28 1,177 1,177 1,135 1,140 87,900
2015/04/27 1,190 1,199 1,158 1,161 61,200
2015/04/24 1,226 1,233 1,168 1,189 66,700
2015/04/23 1,201 1,237 1,200 1,226 43,700
2015/04/22 1,222 1,225 1,207 1,207 25,600
2015/04/21 1,236 1,236 1,207 1,210 37,000
2015/04/20 1,229 1,270 1,212 1,219 71,900
2015/04/17 1,236 1,247 1,209 1,210 47,200
2015/04/16 1,267 1,270 1,233 1,240 31,700
2015/04/15 1,278 1,278 1,240 1,243 58,600
2015/04/14 1,250 1,302 1,221 1,258 221,900
2015/04/13 1,198 1,257 1,153 1,243 113,300
2015/04/10 1,196 1,196 1,150 1,189 65,000
2015/04/09 1,228 1,228 1,205 1,210 42,400
2015/04/08 1,160 1,229 1,159 1,215 107,500
2015/04/07 1,170 1,175 1,157 1,158 32,000
2015/04/06 1,184 1,185 1,162 1,170 30,500
2015/04/03 1,146 1,166 1,143 1,154 50,500
2015/04/02 1,166 1,185 1,132 1,171 65,700
2015/04/01 1,208 1,208 1,170 1,178 52,400
2015/03/31 1,218 1,227 1,180 1,208 48,300
2015/03/30 1,159 1,216 1,150 1,215 78,600
2015/03/27 1,170 1,193 1,140 1,160 62,000
2015/03/26 1,233 1,233 1,180 1,183 70,900
2015/03/25 1,250 1,267 1,225 1,249 60,100
2015/03/24 1,225 1,265 1,225 1,262 90,800
2015/03/23 1,249 1,264 1,212 1,232 149,400
2015/03/20 1,170 1,227 1,144 1,201 205,100
2015/03/19 1,145 1,180 1,104 1,165 201,500
2015/03/18 1,050 1,165 1,025 1,142 416,900
2015/03/17 1,115 1,130 1,056 1,070 221,900
2015/03/16 1,253 1,270 1,025 1,105 714,400
2015/03/13 1,285 1,293 1,266 1,275 58,700
2015/03/12 1,253 1,313 1,250 1,287 99,900
2015/03/11 1,280 1,285 1,264 1,264 90,100
2015/03/10 1,305 1,315 1,285 1,287 73,600
2015/03/09 1,340 1,350 1,297 1,298 161,600
2015/03/06 1,370 1,370 1,336 1,341 152,400
2015/03/05 1,395 1,420 1,351 1,370 155,700
2015/03/04 1,395 1,421 1,350 1,385 192,100
2015/03/03 1,443 1,464 1,391 1,395 445,100
2015/03/02 1,346 1,440 1,331 1,393 498,300
2015/02/27 1,338 1,350 1,321 1,325 125,000
2015/02/26 1,351 1,355 1,318 1,330 91,300
2015/02/25 1,340 1,368 1,340 1,354 104,900
2015/02/24 1,290 1,329 1,278 1,320 139,500
2015/02/23 1,355 1,355 1,300 1,303 132,300
2015/02/20 1,367 1,372 1,315 1,330 291,000
2015/02/19 1,391 1,410 1,375 1,378 103,600
2015/02/18 1,410 1,438 1,392 1,392 154,200
2015/02/17 1,400 1,460 1,380 1,425 222,000
2015/02/16 1,362 1,384 1,341 1,375 158,900
2015/02/13 1,365 1,390 1,300 1,332 550,600
2015/02/12 1,490 1,550 1,465 1,470 148,900
2015/02/10 1,520 1,528 1,456 1,488 189,400
2015/02/09 1,525 1,550 1,471 1,492 198,800
2015/02/06 1,450 1,538 1,435 1,500 366,500
2015/02/05 1,475 1,508 1,402 1,410 225,100
2015/02/04 1,507 1,544 1,425 1,500 482,300
2015/02/03 1,562 1,634 1,510 1,520 453,000
2015/02/02 1,563 1,626 1,494 1,580 476,500
2015/01/30 1,625 1,686 1,510 1,540 1,417,200
2015/01/29 1,849 1,908 1,578 1,600 2,925,300
2015/01/28 1,900 1,988 1,754 1,809 3,573,600
2015/01/27 1,585 1,955 1,560 1,900 4,058,600
2015/01/26 1,520 1,653 1,517 1,582 822,300
2015/01/23 1,558 1,585 1,490 1,516 232,300
2015/01/22 1,490 1,570 1,471 1,555 314,300
2015/01/21 1,575 1,589 1,500 1,502 249,600
2015/01/20 1,531 1,575 1,439 1,575 510,700
2015/01/19 1,595 1,665 1,480 1,502 1,688,500
2015/01/16 1,461 1,568 1,425 1,568 1,376,900
2015/01/15 1,338 1,457 1,315 1,426 642,100
2015/01/14 1,400 1,470 1,347 1,368 723,300
2015/01/13 1,311 1,412 1,310 1,347 500,800
2015/01/09 1,533 1,635 1,351 1,400 2,855,000
2015/01/08 1,650 1,714 1,480 1,481 2,442,100
2015/01/07 1,510 1,730 1,470 1,650 4,823,400
2015/01/06 1,410 1,532 1,330 1,450 3,848,900
2015/01/05 1,240 1,478 1,215 1,397 3,335,900

このページの先頭へ