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 |