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
2017/12/29 1,129 1,129 1,050 1,080 169,800
2017/12/28 1,140 1,140 1,066 1,082 254,000
2017/12/27 1,079 1,144 1,079 1,125 343,800
2017/12/26 1,032 1,094 1,032 1,076 220,200
2017/12/25 1,058 1,078 1,036 1,043 166,100
2017/12/22 1,021 1,083 1,003 1,024 425,300
2017/12/21 1,044 1,044 999 1,014 146,400
2017/12/20 1,025 1,063 1,011 1,044 138,200
2017/12/19 961 1,026 960 1,004 166,400
2017/12/18 1,000 1,012 954 961 119,600
2017/12/15 946 982 933 981 105,800
2017/12/14 962 977 938 941 104,100
2017/12/13 925 964 920 964 105,900
2017/12/12 950 979 921 925 205,000
2017/12/11 930 951 924 949 107,000
2017/12/08 935 945 910 924 232,400
2017/12/07 955 973 920 929 248,500
2017/12/06 970 988 939 955 200,600
2017/12/05 988 1,034 960 960 274,900
2017/12/04 1,040 1,056 988 992 176,500
2017/12/01 1,060 1,083 1,036 1,050 108,900
2017/11/30 1,026 1,072 1,003 1,060 195,600
2017/11/29 1,075 1,082 1,021 1,039 129,100
2017/11/28 1,040 1,086 1,000 1,075 359,700
2017/11/27 1,088 1,192 1,050 1,059 851,000
2017/11/24 1,006 1,080 1,006 1,058 231,600
2017/11/22 1,046 1,061 1,010 1,018 192,500
2017/11/21 1,021 1,058 996 1,046 256,700
2017/11/20 958 1,083 958 1,025 681,100
2017/11/17 973 1,071 958 958 644,600
2017/11/16 996 1,025 975 984 295,100
2017/11/15 998 1,026 960 1,000 298,600
2017/11/14 1,000 1,010 941 976 243,200
2017/11/13 1,014 1,020 926 974 370,000
2017/11/10 850 964 845 963 895,800
2017/11/09 815 846 806 814 64,800
2017/11/08 815 823 810 819 33,500
2017/11/07 820 824 806 824 37,400
2017/11/06 838 838 816 821 63,300
2017/11/02 854 855 793 824 113,100
2017/11/01 860 887 850 854 46,300
2017/10/31 870 871 860 860 18,400
2017/10/30 865 874 861 868 37,200
2017/10/27 864 872 860 866 25,800
2017/10/26 856 875 856 870 24,900
2017/10/25 880 886 857 857 37,600
2017/10/24 874 884 871 883 38,900
2017/10/23 856 878 856 872 44,100
2017/10/20 859 862 835 851 35,200
2017/10/19 888 888 857 857 46,600
2017/10/18 867 883 858 883 84,100
2017/10/17 824 862 821 857 78,800
2017/10/16 840 840 818 821 38,200
2017/10/13 816 825 813 817 37,200
2017/10/12 815 831 813 819 55,700
2017/10/11 860 863 800 812 240,600
2017/10/10 880 889 856 860 51,000
2017/10/06 893 903 881 882 82,300
2017/10/05 910 917 901 905 27,000
2017/10/04 920 924 904 904 42,000
2017/10/03 921 934 918 924 39,200
2017/10/02 893 921 892 921 50,300
2017/09/29 902 908 892 898 49,200
2017/09/28 912 921 896 896 45,600
2017/09/27 873 960 861 905 165,400
2017/09/26 866 877 861 867 36,500
2017/09/25 870 885 865 867 45,500
2017/09/22 875 887 865 870 51,100
2017/09/21 876 878 868 873 48,400
2017/09/20 883 898 868 874 36,500
2017/09/19 884 904 880 882 48,100
2017/09/15 872 885 868 879 38,600
2017/09/14 896 900 877 879 41,000
2017/09/13 910 910 896 897 27,900
2017/09/12 916 918 900 908 23,100
2017/09/11 907 924 900 906 25,600
2017/09/08 900 907 881 889 44,000
2017/09/07 903 920 892 900 37,600
2017/09/06 866 910 861 909 77,000
2017/09/05 925 931 895 896 49,400
2017/09/04 932 935 918 926 54,400
2017/09/01 965 967 927 952 42,000
2017/08/31 970 976 965 965 24,100
2017/08/30 985 988 965 970 30,900
2017/08/29 985 992 971 976 40,300
2017/08/28 993 999 981 999 38,100
2017/08/25 991 991 975 986 30,200
2017/08/24 988 994 979 989 34,900
2017/08/23 992 992 980 989 28,700
2017/08/22 980 995 977 988 78,900
2017/08/21 956 981 941 981 40,900
2017/08/18 950 960 939 949 32,300
2017/08/17 960 964 946 958 28,800
2017/08/16 906 952 903 952 62,300
2017/08/15 898 917 896 903 56,300
2017/08/14 888 906 887 900 40,700
2017/08/10 930 940 888 902 115,100
2017/08/09 981 981 935 947 115,700
2017/08/08 986 991 980 980 11,800
2017/08/07 992 994 980 985 20,300
2017/08/04 984 985 972 984 19,800
2017/08/03 992 993 976 979 23,300
2017/08/02 991 994 982 991 29,100
2017/08/01 996 1,002 977 988 69,500
2017/07/31 996 1,009 992 996 43,000
2017/07/28 1,032 1,033 992 998 94,800
2017/07/27 1,048 1,056 1,036 1,038 64,300
2017/07/26 1,030 1,060 1,030 1,060 162,100
2017/07/25 1,008 1,032 1,008 1,015 53,000
2017/07/24 1,006 1,042 1,006 1,013 97,100
2017/07/21 998 1,008 993 1,007 25,300
2017/07/20 1,002 1,003 993 993 25,900
2017/07/19 992 1,005 990 996 30,700
2017/07/18 1,014 1,015 992 994 52,000
2017/07/14 1,003 1,003 991 991 24,500
2017/07/13 998 1,006 990 994 25,200
2017/07/12 1,029 1,029 992 998 69,900
2017/07/11 990 1,040 990 1,029 71,100
2017/07/10 995 1,001 990 990 25,300
2017/07/07 984 995 984 990 22,400
2017/07/06 1,006 1,006 984 991 39,600
2017/07/05 987 1,007 985 997 26,700
2017/07/04 1,003 1,015 983 985 35,500
2017/07/03 1,001 1,005 994 999 39,000
2017/06/30 985 1,004 985 997 38,700
2017/06/29 991 1,016 985 1,009 56,300
2017/06/28 999 1,011 992 994 65,300
2017/06/27 1,020 1,022 1,005 1,010 36,000
2017/06/26 1,018 1,031 1,006 1,014 100,900
2017/06/23 1,000 1,000 971 978 94,800
2017/06/22 1,010 1,010 993 1,001 36,500
2017/06/21 1,010 1,017 992 1,000 56,600
2017/06/20 1,027 1,043 1,006 1,016 182,700
2017/06/19 979 985 961 980 52,800
2017/06/16 990 993 952 969 131,700
2017/06/15 994 1,013 989 991 55,000
2017/06/14 1,015 1,020 993 1,007 56,000
2017/06/13 1,020 1,036 1,003 1,012 51,700
2017/06/12 1,047 1,047 1,020 1,020 66,700
2017/06/09 1,058 1,058 1,028 1,039 50,100
2017/06/08 1,080 1,080 1,030 1,030 91,900
2017/06/07 1,060 1,085 1,056 1,063 56,400
2017/06/06 1,107 1,119 1,070 1,071 149,600
2017/06/05 1,110 1,170 1,101 1,111 267,000
2017/06/02 1,076 1,126 1,065 1,113 349,300
2017/06/01 1,030 1,078 1,019 1,065 128,200
2017/05/31 1,000 1,083 1,000 1,035 261,400
2017/05/30 995 1,013 987 993 55,800
2017/05/29 1,024 1,033 1,000 1,000 59,300
2017/05/26 1,043 1,064 1,024 1,024 112,600
2017/05/25 1,000 1,100 1,000 1,034 541,600
2017/05/24 968 970 953 966 63,200
2017/05/23 963 975 944 957 65,600
2017/05/22 962 981 962 966 59,400
2017/05/19 954 969 943 966 66,300
2017/05/18 932 964 932 944 83,300
2017/05/17 962 975 950 966 91,200
2017/05/16 981 995 968 968 76,300
2017/05/15 1,001 1,001 970 979 106,400
2017/05/12 1,017 1,028 1,002 1,005 75,600
2017/05/11 1,048 1,063 1,023 1,023 115,600
2017/05/10 1,011 1,049 1,000 1,043 158,000
2017/05/09 1,015 1,023 998 1,000 86,000
2017/05/08 1,020 1,035 1,014 1,015 77,100
2017/05/02 1,002 1,024 1,000 1,008 77,400
2017/05/01 999 1,017 992 998 75,500
2017/04/28 999 1,020 994 999 90,300
2017/04/27 1,020 1,030 996 1,001 83,600
2017/04/26 1,017 1,045 1,004 1,017 168,200
2017/04/25 963 1,012 963 1,005 121,000
2017/04/24 1,004 1,014 964 964 123,800
2017/04/21 1,010 1,015 993 999 69,900
2017/04/20 1,005 1,022 1,000 1,002 69,100
2017/04/19 1,000 1,034 999 1,002 144,900
2017/04/18 997 1,023 974 1,013 173,400
2017/04/17 910 963 910 952 106,000
2017/04/14 955 970 925 925 132,000
2017/04/13 928 978 928 970 133,500
2017/04/12 940 979 919 950 254,100
2017/04/11 996 1,015 956 960 201,500
2017/04/10 1,024 1,046 990 995 192,600
2017/04/07 1,012 1,055 980 1,010 327,700
2017/04/06 1,054 1,065 980 1,018 328,500
2017/04/05 1,140 1,150 1,050 1,080 265,700
2017/04/04 1,220 1,224 950 1,123 776,300
2017/04/03 1,131 1,222 1,131 1,218 722,500
2017/03/31 1,112 1,147 1,101 1,121 333,000
2017/03/30 1,141 1,163 1,089 1,092 471,600
2017/03/29 1,138 1,178 1,114 1,152 1,091,700
2017/03/28 1,010 1,126 1,006 1,102 1,461,400
2017/03/27 1,022 1,023 967 1,013 285,500
2017/03/24 1,025 1,047 1,008 1,011 302,600
2017/03/23 1,038 1,050 1,002 1,022 630,100
2017/03/22 963 1,018 955 993 514,200
2017/03/21 1,002 1,080 964 984 1,452,100
2017/03/17 985 1,028 950 1,010 1,034,700
2017/03/16 990 1,042 942 995 3,128,000
2017/03/15 888 1,048 885 1,017 8,572,500
2017/03/14 762 914 762 914 1,401,100
2017/03/13 745 809 744 764 253,600
2017/03/10 749 753 734 743 76,700
2017/03/09 741 755 741 744 43,600
2017/03/08 761 768 740 744 111,400
2017/03/07 780 781 759 761 74,700
2017/03/06 776 783 765 777 74,200
2017/03/03 795 795 771 771 81,300
2017/03/02 779 806 777 790 110,400
2017/03/01 764 784 753 776 96,200
2017/02/28 790 792 756 761 146,200
2017/02/27 798 834 788 788 356,500
2017/02/24 767 792 751 785 236,300
2017/02/23 717 785 714 769 283,300
2017/02/22 717 740 716 716 84,800
2017/02/21 696 717 696 715 77,800
2017/02/20 711 720 698 701 133,900
2017/02/17 724 731 705 720 132,600
2017/02/16 731 744 725 725 98,300
2017/02/15 769 772 734 740 177,100
2017/02/14 756 779 752 755 184,000
2017/02/13 735 794 735 768 391,400
2017/02/10 715 730 675 729 399,800
2017/02/09 715 740 706 717 262,000
2017/02/08 680 710 671 693 241,300
2017/02/07 687 696 656 660 274,900
2017/02/06 725 725 690 698 197,800
2017/02/03 738 747 702 708 178,300
2017/02/02 761 779 731 738 168,400
2017/02/01 789 790 756 761 174,100
2017/01/31 812 814 780 786 148,400
2017/01/30 822 825 808 811 67,800
2017/01/27 837 842 820 820 68,200
2017/01/26 848 859 826 832 99,600
2017/01/25 839 854 820 837 111,800
2017/01/24 839 842 817 826 33,500
2017/01/23 830 846 825 833 41,300
2017/01/20 813 831 813 823 34,000
2017/01/19 841 855 815 815 77,400
2017/01/18 853 863 833 835 84,700
2017/01/17 889 898 863 865 49,600
2017/01/16 915 921 881 881 63,500
2017/01/13 878 881 851 875 81,400
2017/01/12 901 913 886 886 62,900
2017/01/11 939 940 892 893 142,000
2017/01/10 950 975 937 953 225,600
2017/01/06 896 949 888 902 156,300
2017/01/05 870 926 865 907 124,900
2017/01/04 884 885 870 871 84,500

このページの先頭へ