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 |
---|---|---|---|---|---|
2016/12/30 | 866 | 882 | 840 | 880 | 77,600 |
2016/12/29 | 870 | 892 | 868 | 884 | 145,000 |
2016/12/28 | 865 | 890 | 858 | 879 | 203,300 |
2016/12/27 | 822 | 859 | 817 | 845 | 154,000 |
2016/12/26 | 824 | 849 | 802 | 834 | 144,700 |
2016/12/22 | 805 | 808 | 772 | 779 | 115,400 |
2016/12/21 | 783 | 832 | 783 | 810 | 117,400 |
2016/12/20 | 781 | 788 | 777 | 782 | 51,700 |
2016/12/19 | 784 | 796 | 780 | 782 | 60,200 |
2016/12/16 | 796 | 808 | 781 | 786 | 72,600 |
2016/12/15 | 827 | 842 | 791 | 800 | 132,200 |
2016/12/14 | 865 | 866 | 817 | 828 | 171,500 |
2016/12/13 | 808 | 860 | 791 | 845 | 208,100 |
2016/12/12 | 791 | 791 | 744 | 774 | 163,400 |
2016/12/09 | 806 | 806 | 787 | 793 | 147,900 |
2016/12/08 | 835 | 844 | 803 | 806 | 82,000 |
2016/12/07 | 820 | 837 | 803 | 827 | 94,200 |
2016/12/06 | 854 | 858 | 803 | 810 | 203,100 |
2016/12/05 | 866 | 882 | 852 | 856 | 148,500 |
2016/12/02 | 930 | 930 | 892 | 892 | 127,200 |
2016/12/01 | 932 | 938 | 921 | 929 | 75,500 |
2016/11/30 | 932 | 943 | 926 | 932 | 42,700 |
2016/11/29 | 945 | 952 | 930 | 930 | 48,500 |
2016/11/28 | 919 | 955 | 907 | 947 | 65,700 |
2016/11/25 | 960 | 970 | 921 | 921 | 80,600 |
2016/11/24 | 990 | 1,000 | 957 | 957 | 100,900 |
2016/11/22 | 962 | 966 | 933 | 963 | 60,200 |
2016/11/21 | 967 | 969 | 940 | 950 | 108,900 |
2016/11/18 | 995 | 1,000 | 971 | 971 | 115,100 |
2016/11/17 | 985 | 1,019 | 974 | 1,001 | 182,100 |
2016/11/16 | 950 | 996 | 939 | 955 | 238,100 |
2016/11/15 | 926 | 936 | 885 | 920 | 261,600 |
2016/11/14 | 970 | 1,021 | 940 | 941 | 266,800 |
2016/11/11 | 1,130 | 1,130 | 963 | 1,000 | 849,600 |
2016/11/10 | 1,220 | 1,292 | 1,216 | 1,263 | 167,800 |
2016/11/09 | 1,236 | 1,255 | 1,083 | 1,131 | 261,700 |
2016/11/08 | 1,240 | 1,317 | 1,177 | 1,243 | 157,400 |
2016/11/07 | 1,230 | 1,249 | 1,203 | 1,237 | 79,200 |
2016/11/04 | 1,201 | 1,256 | 1,160 | 1,222 | 177,700 |
2016/11/02 | 1,286 | 1,289 | 1,210 | 1,245 | 171,300 |
2016/11/01 | 1,305 | 1,319 | 1,287 | 1,288 | 85,900 |
2016/10/31 | 1,291 | 1,328 | 1,288 | 1,303 | 98,500 |
2016/10/28 | 1,324 | 1,350 | 1,287 | 1,287 | 130,200 |
2016/10/27 | 1,288 | 1,327 | 1,273 | 1,322 | 183,600 |
2016/10/26 | 1,303 | 1,342 | 1,285 | 1,287 | 148,100 |
2016/10/25 | 1,319 | 1,332 | 1,255 | 1,300 | 214,800 |
2016/10/24 | 1,372 | 1,433 | 1,320 | 1,320 | 727,500 |
2016/10/21 | 1,326 | 1,366 | 1,273 | 1,312 | 285,500 |
2016/10/20 | 1,321 | 1,416 | 1,314 | 1,326 | 475,200 |
2016/10/19 | 1,344 | 1,456 | 1,331 | 1,346 | 872,200 |
2016/10/18 | 1,275 | 1,490 | 1,204 | 1,374 | 2,294,800 |
2016/10/17 | 1,063 | 1,313 | 1,056 | 1,252 | 1,147,300 |
2016/10/14 | 1,031 | 1,063 | 1,005 | 1,029 | 123,800 |
2016/10/13 | 968 | 1,064 | 966 | 1,050 | 120,600 |
2016/10/12 | 1,003 | 1,005 | 903 | 979 | 126,300 |
2016/10/11 | 1,034 | 1,046 | 1,006 | 1,010 | 53,100 |
2016/10/07 | 1,075 | 1,085 | 1,033 | 1,041 | 98,000 |
2016/10/06 | 1,055 | 1,110 | 1,037 | 1,089 | 175,100 |
2016/10/05 | 1,055 | 1,055 | 1,026 | 1,039 | 60,000 |
2016/10/04 | 1,048 | 1,058 | 1,020 | 1,048 | 72,700 |
2016/10/03 | 1,070 | 1,072 | 1,049 | 1,049 | 55,500 |
2016/09/30 | 1,026 | 1,074 | 1,016 | 1,042 | 130,200 |
2016/09/29 | 1,103 | 1,108 | 1,030 | 1,045 | 228,400 |
2016/09/28 | 1,123 | 1,174 | 1,071 | 1,103 | 184,700 |
2016/09/27 | 1,073 | 1,135 | 1,026 | 1,110 | 130,100 |
2016/09/26 | 1,124 | 1,160 | 1,062 | 1,095 | 258,500 |
2016/09/23 | 1,048 | 1,120 | 1,031 | 1,097 | 229,700 |
2016/09/21 | 1,010 | 1,044 | 985 | 1,039 | 96,300 |
2016/09/20 | 995 | 1,070 | 960 | 1,026 | 147,800 |
2016/09/16 | 1,029 | 1,029 | 981 | 1,009 | 140,500 |
2016/09/15 | 929 | 1,017 | 880 | 994 | 211,300 |
2016/09/14 | 1,029 | 1,144 | 857 | 974 | 782,000 |
2016/09/13 | 940 | 1,050 | 940 | 1,020 | 319,100 |
2016/09/12 | 930 | 993 | 930 | 943 | 207,400 |
2016/09/09 | 860 | 979 | 846 | 970 | 305,100 |
2016/09/08 | 870 | 870 | 826 | 857 | 56,800 |
2016/09/07 | 820 | 857 | 811 | 852 | 77,000 |
2016/09/06 | 861 | 894 | 829 | 830 | 133,300 |
2016/09/05 | 873 | 885 | 851 | 869 | 119,200 |
2016/09/02 | 833 | 854 | 817 | 850 | 97,300 |
2016/09/01 | 811 | 837 | 806 | 833 | 51,900 |
2016/08/31 | 803 | 844 | 795 | 806 | 190,100 |
2016/08/30 | 740 | 810 | 721 | 810 | 112,800 |
2016/08/29 | 710 | 740 | 710 | 733 | 36,000 |
2016/08/26 | 740 | 740 | 713 | 714 | 30,700 |
2016/08/25 | 741 | 743 | 719 | 725 | 29,100 |
2016/08/24 | 737 | 744 | 700 | 739 | 129,900 |
2016/08/23 | 748 | 759 | 740 | 744 | 65,100 |
2016/08/22 | 760 | 782 | 750 | 756 | 131,200 |
2016/08/19 | 755 | 761 | 736 | 749 | 115,600 |
2016/08/18 | 708 | 786 | 708 | 746 | 289,800 |
2016/08/17 | 727 | 740 | 700 | 704 | 155,700 |
2016/08/16 | 684 | 727 | 675 | 725 | 199,500 |
2016/08/15 | 658 | 680 | 646 | 676 | 99,700 |
2016/08/12 | 616 | 660 | 610 | 651 | 133,500 |
2016/08/10 | 628 | 628 | 605 | 606 | 29,100 |
2016/08/09 | 621 | 623 | 618 | 618 | 11,900 |
2016/08/08 | 630 | 633 | 619 | 620 | 21,500 |
2016/08/05 | 620 | 627 | 615 | 619 | 18,500 |
2016/08/04 | 610 | 623 | 605 | 616 | 11,400 |
2016/08/03 | 637 | 637 | 609 | 609 | 27,100 |
2016/08/02 | 631 | 639 | 621 | 633 | 22,600 |
2016/08/01 | 620 | 635 | 606 | 621 | 27,800 |
2016/07/29 | 600 | 632 | 592 | 629 | 38,300 |
2016/07/28 | 606 | 609 | 597 | 600 | 37,900 |
2016/07/27 | 615 | 620 | 605 | 610 | 26,200 |
2016/07/26 | 625 | 629 | 606 | 606 | 52,600 |
2016/07/25 | 645 | 670 | 632 | 633 | 112,700 |
2016/07/22 | 649 | 649 | 621 | 642 | 43,100 |
2016/07/21 | 631 | 649 | 621 | 643 | 78,700 |
2016/07/20 | 637 | 669 | 610 | 627 | 240,500 |
2016/07/19 | 617 | 647 | 604 | 641 | 95,100 |
2016/07/15 | 638 | 640 | 590 | 614 | 144,800 |
2016/07/14 | 577 | 628 | 565 | 628 | 150,300 |
2016/07/13 | 592 | 596 | 555 | 576 | 76,600 |
2016/07/12 | 567 | 612 | 565 | 582 | 141,100 |
2016/07/11 | 527 | 543 | 522 | 542 | 30,700 |
2016/07/08 | 521 | 534 | 504 | 511 | 33,400 |
2016/07/07 | 543 | 549 | 527 | 528 | 35,500 |
2016/07/06 | 545 | 546 | 527 | 540 | 43,400 |
2016/07/05 | 555 | 561 | 530 | 559 | 60,000 |
2016/07/04 | 528 | 559 | 517 | 551 | 51,600 |
2016/07/01 | 521 | 534 | 512 | 529 | 27,100 |
2016/06/30 | 542 | 543 | 519 | 522 | 32,800 |
2016/06/29 | 515 | 544 | 499 | 527 | 79,300 |
2016/06/28 | 491 | 511 | 480 | 505 | 75,800 |
2016/06/27 | 515 | 531 | 499 | 505 | 93,200 |
2016/06/24 | 585 | 591 | 500 | 515 | 109,300 |
2016/06/23 | 580 | 582 | 555 | 565 | 56,800 |
2016/06/22 | 566 | 580 | 549 | 570 | 50,700 |
2016/06/21 | 550 | 617 | 549 | 570 | 73,700 |
2016/06/20 | 543 | 581 | 543 | 566 | 44,800 |
2016/06/17 | 539 | 563 | 532 | 548 | 50,600 |
2016/06/16 | 600 | 600 | 523 | 534 | 105,500 |
2016/06/15 | 575 | 610 | 570 | 590 | 92,400 |
2016/06/14 | 638 | 648 | 550 | 579 | 167,400 |
2016/06/13 | 701 | 702 | 641 | 648 | 197,900 |
2016/06/10 | 640 | 698 | 637 | 691 | 292,700 |
2016/06/09 | 643 | 658 | 630 | 640 | 87,800 |
2016/06/08 | 629 | 663 | 601 | 644 | 190,200 |
2016/06/07 | 650 | 654 | 618 | 635 | 121,900 |
2016/06/06 | 630 | 689 | 630 | 654 | 752,400 |
2016/06/03 | 586 | 618 | 581 | 611 | 95,300 |
2016/06/02 | 598 | 629 | 580 | 606 | 234,400 |
2016/06/01 | 545 | 640 | 531 | 630 | 738,000 |
2016/05/31 | 519 | 547 | 512 | 547 | 96,600 |
2016/05/30 | 500 | 517 | 499 | 510 | 40,400 |
2016/05/27 | 501 | 504 | 496 | 502 | 17,800 |
2016/05/26 | 492 | 506 | 482 | 501 | 45,700 |
2016/05/25 | 503 | 506 | 488 | 502 | 36,900 |
2016/05/24 | 499 | 500 | 486 | 487 | 15,500 |
2016/05/23 | 504 | 506 | 490 | 502 | 23,400 |
2016/05/20 | 466 | 500 | 464 | 496 | 32,800 |
2016/05/19 | 461 | 477 | 460 | 466 | 12,600 |
2016/05/18 | 476 | 495 | 453 | 461 | 59,900 |
2016/05/17 | 463 | 493 | 463 | 475 | 35,000 |
2016/05/16 | 500 | 500 | 452 | 458 | 78,100 |
2016/05/13 | 537 | 542 | 490 | 500 | 86,100 |
2016/05/12 | 521 | 547 | 517 | 547 | 103,300 |
2016/05/11 | 516 | 526 | 509 | 515 | 33,200 |
2016/05/10 | 529 | 530 | 510 | 515 | 18,700 |
2016/05/09 | 500 | 530 | 500 | 520 | 29,400 |
2016/05/06 | 489 | 506 | 488 | 500 | 16,900 |
2016/05/02 | 485 | 495 | 480 | 490 | 20,900 |
2016/04/28 | 513 | 513 | 500 | 500 | 32,200 |
2016/04/27 | 510 | 518 | 504 | 515 | 13,200 |
2016/04/26 | 533 | 533 | 486 | 508 | 37,700 |
2016/04/25 | 515 | 536 | 510 | 525 | 45,100 |
2016/04/22 | 513 | 520 | 504 | 515 | 31,000 |
2016/04/21 | 527 | 528 | 510 | 510 | 33,900 |
2016/04/20 | 518 | 521 | 510 | 520 | 36,400 |
2016/04/19 | 488 | 524 | 488 | 518 | 66,200 |
2016/04/18 | 500 | 501 | 472 | 486 | 18,500 |
2016/04/15 | 500 | 509 | 500 | 503 | 7,500 |
2016/04/14 | 506 | 513 | 503 | 505 | 27,900 |
2016/04/13 | 502 | 514 | 493 | 502 | 23,900 |
2016/04/12 | 498 | 502 | 486 | 487 | 29,400 |
2016/04/11 | 469 | 477 | 467 | 477 | 10,400 |
2016/04/08 | 460 | 470 | 440 | 462 | 14,500 |
2016/04/07 | 458 | 472 | 456 | 460 | 14,800 |
2016/04/06 | 443 | 459 | 443 | 450 | 16,700 |
2016/04/05 | 481 | 481 | 443 | 449 | 26,500 |
2016/04/04 | 474 | 498 | 463 | 473 | 61,800 |
2016/04/01 | 525 | 525 | 483 | 494 | 43,800 |
2016/03/31 | 516 | 526 | 513 | 515 | 11,400 |
2016/03/30 | 530 | 535 | 518 | 520 | 19,900 |
2016/03/29 | 494 | 526 | 493 | 524 | 32,400 |
2016/03/28 | 530 | 530 | 503 | 504 | 27,400 |
2016/03/25 | 540 | 540 | 514 | 530 | 26,500 |
2016/03/24 | 544 | 544 | 528 | 534 | 37,600 |
2016/03/23 | 529 | 543 | 525 | 536 | 50,300 |
2016/03/22 | 503 | 525 | 503 | 521 | 34,600 |
2016/03/18 | 502 | 512 | 495 | 495 | 62,400 |
2016/03/17 | 524 | 531 | 510 | 512 | 32,000 |
2016/03/16 | 528 | 532 | 507 | 525 | 53,000 |
2016/03/15 | 493 | 527 | 491 | 527 | 121,400 |
2016/03/14 | 488 | 498 | 485 | 490 | 20,100 |
2016/03/11 | 492 | 493 | 480 | 488 | 8,900 |
2016/03/10 | 480 | 494 | 472 | 488 | 23,600 |
2016/03/09 | 479 | 479 | 465 | 468 | 7,800 |
2016/03/08 | 470 | 477 | 458 | 472 | 16,300 |
2016/03/07 | 487 | 488 | 473 | 475 | 21,500 |
2016/03/04 | 473 | 496 | 470 | 479 | 54,100 |
2016/03/03 | 439 | 467 | 439 | 464 | 39,400 |
2016/03/02 | 430 | 448 | 426 | 443 | 33,100 |
2016/03/01 | 431 | 436 | 424 | 429 | 33,400 |
2016/02/29 | 430 | 438 | 418 | 431 | 67,200 |
2016/02/26 | 439 | 439 | 427 | 431 | 12,900 |
2016/02/25 | 439 | 440 | 420 | 437 | 19,900 |
2016/02/24 | 411 | 437 | 409 | 423 | 14,400 |
2016/02/23 | 435 | 435 | 418 | 427 | 20,400 |
2016/02/22 | 405 | 430 | 403 | 430 | 30,500 |
2016/02/19 | 421 | 422 | 405 | 412 | 16,000 |
2016/02/18 | 412 | 424 | 400 | 413 | 24,200 |
2016/02/17 | 384 | 408 | 384 | 388 | 25,300 |
2016/02/16 | 356 | 419 | 356 | 400 | 78,300 |
2016/02/15 | 374 | 381 | 350 | 373 | 52,900 |
2016/02/12 | 350 | 369 | 330 | 342 | 101,000 |
2016/02/10 | 403 | 415 | 365 | 380 | 80,400 |
2016/02/09 | 420 | 432 | 402 | 402 | 36,700 |
2016/02/08 | 415 | 451 | 415 | 425 | 22,300 |
2016/02/05 | 447 | 459 | 408 | 427 | 46,000 |
2016/02/04 | 441 | 462 | 438 | 448 | 25,200 |
2016/02/03 | 471 | 471 | 438 | 449 | 26,700 |
2016/02/02 | 461 | 473 | 460 | 463 | 13,100 |
2016/02/01 | 460 | 479 | 459 | 465 | 28,500 |
2016/01/29 | 435 | 457 | 431 | 450 | 29,200 |
2016/01/28 | 433 | 462 | 426 | 441 | 51,700 |
2016/01/27 | 428 | 448 | 428 | 447 | 30,700 |
2016/01/26 | 409 | 435 | 409 | 420 | 19,100 |
2016/01/25 | 442 | 442 | 420 | 425 | 33,400 |
2016/01/22 | 407 | 415 | 390 | 402 | 95,700 |
2016/01/21 | 430 | 430 | 382 | 383 | 77,100 |
2016/01/20 | 460 | 460 | 411 | 411 | 66,100 |
2016/01/19 | 447 | 458 | 444 | 452 | 26,400 |
2016/01/18 | 450 | 450 | 432 | 442 | 77,400 |
2016/01/15 | 481 | 489 | 452 | 452 | 97,100 |
2016/01/14 | 487 | 490 | 473 | 474 | 70,600 |
2016/01/13 | 484 | 497 | 484 | 495 | 58,700 |
2016/01/12 | 525 | 530 | 461 | 472 | 172,500 |
2016/01/08 | 524 | 540 | 503 | 530 | 88,000 |
2016/01/07 | 532 | 544 | 527 | 534 | 49,200 |
2016/01/06 | 550 | 555 | 526 | 531 | 114,200 |
2016/01/05 | 530 | 553 | 519 | 545 | 79,400 |
2016/01/04 | 549 | 560 | 526 | 531 | 63,800 |