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 |
---|---|---|---|---|---|
2019/12/30 | 952 | 952 | 920 | 923 | 64,300 |
2019/12/27 | 949 | 966 | 936 | 953 | 84,400 |
2019/12/26 | 910 | 950 | 910 | 945 | 122,100 |
2019/12/25 | 914 | 922 | 905 | 908 | 70,900 |
2019/12/24 | 918 | 923 | 898 | 910 | 93,800 |
2019/12/23 | 924 | 925 | 906 | 916 | 67,000 |
2019/12/20 | 910 | 926 | 908 | 915 | 109,300 |
2019/12/19 | 911 | 919 | 897 | 902 | 176,000 |
2019/12/18 | 943 | 948 | 912 | 916 | 131,900 |
2019/12/17 | 930 | 945 | 916 | 943 | 86,300 |
2019/12/16 | 935 | 955 | 924 | 924 | 174,100 |
2019/12/13 | 977 | 979 | 946 | 950 | 84,900 |
2019/12/12 | 981 | 981 | 961 | 962 | 130,200 |
2019/12/11 | 993 | 1,006 | 976 | 976 | 70,800 |
2019/12/10 | 990 | 1,011 | 990 | 1,001 | 65,500 |
2019/12/09 | 973 | 1,005 | 965 | 990 | 93,800 |
2019/12/06 | 958 | 971 | 948 | 967 | 207,500 |
2019/12/05 | 976 | 980 | 950 | 951 | 103,400 |
2019/12/04 | 974 | 990 | 971 | 980 | 43,900 |
2019/12/03 | 982 | 991 | 966 | 989 | 57,700 |
2019/12/02 | 1,008 | 1,017 | 976 | 985 | 178,200 |
2019/11/29 | 1,014 | 1,017 | 1,006 | 1,016 | 30,200 |
2019/11/28 | 1,032 | 1,042 | 1,009 | 1,014 | 89,100 |
2019/11/27 | 1,034 | 1,060 | 1,030 | 1,048 | 58,300 |
2019/11/26 | 1,043 | 1,049 | 1,012 | 1,033 | 57,500 |
2019/11/25 | 1,050 | 1,052 | 1,030 | 1,043 | 42,300 |
2019/11/22 | 1,036 | 1,048 | 1,028 | 1,039 | 55,500 |
2019/11/21 | 1,034 | 1,048 | 1,007 | 1,024 | 79,000 |
2019/11/20 | 1,025 | 1,060 | 1,018 | 1,050 | 72,300 |
2019/11/19 | 1,050 | 1,051 | 1,007 | 1,016 | 83,400 |
2019/11/18 | 995 | 1,045 | 991 | 1,034 | 136,400 |
2019/11/15 | 928 | 991 | 916 | 980 | 650,600 |
2019/11/14 | 1,090 | 1,125 | 1,079 | 1,123 | 124,300 |
2019/11/13 | 1,092 | 1,094 | 1,063 | 1,065 | 65,400 |
2019/11/12 | 1,102 | 1,133 | 1,087 | 1,098 | 75,900 |
2019/11/11 | 1,084 | 1,101 | 1,081 | 1,092 | 41,500 |
2019/11/08 | 1,086 | 1,092 | 1,067 | 1,082 | 39,500 |
2019/11/07 | 1,090 | 1,099 | 1,085 | 1,087 | 32,900 |
2019/11/06 | 1,120 | 1,120 | 1,092 | 1,093 | 34,300 |
2019/11/05 | 1,124 | 1,147 | 1,104 | 1,112 | 45,400 |
2019/11/01 | 1,095 | 1,104 | 1,080 | 1,098 | 29,100 |
2019/10/31 | 1,139 | 1,139 | 1,105 | 1,116 | 34,800 |
2019/10/30 | 1,130 | 1,145 | 1,113 | 1,117 | 50,100 |
2019/10/29 | 1,118 | 1,139 | 1,117 | 1,123 | 42,400 |
2019/10/28 | 1,101 | 1,123 | 1,099 | 1,118 | 53,300 |
2019/10/25 | 1,139 | 1,139 | 1,099 | 1,101 | 75,800 |
2019/10/24 | 1,121 | 1,154 | 1,115 | 1,145 | 137,300 |
2019/10/23 | 1,036 | 1,152 | 1,036 | 1,125 | 341,700 |
2019/10/21 | 1,010 | 1,041 | 1,010 | 1,036 | 49,000 |
2019/10/18 | 1,000 | 1,025 | 1,000 | 1,021 | 43,200 |
2019/10/17 | 988 | 1,019 | 987 | 1,006 | 51,100 |
2019/10/16 | 1,011 | 1,025 | 995 | 997 | 80,700 |
2019/10/15 | 1,005 | 1,026 | 1,005 | 1,010 | 70,800 |
2019/10/11 | 1,020 | 1,023 | 1,006 | 1,009 | 61,500 |
2019/10/10 | 1,032 | 1,041 | 1,014 | 1,014 | 82,400 |
2019/10/09 | 1,038 | 1,059 | 1,030 | 1,034 | 110,800 |
2019/10/08 | 1,031 | 1,056 | 1,003 | 1,049 | 188,500 |
2019/10/07 | 1,044 | 1,047 | 1,002 | 1,015 | 161,900 |
2019/10/04 | 1,041 | 1,063 | 1,030 | 1,050 | 76,300 |
2019/10/03 | 1,062 | 1,062 | 1,032 | 1,041 | 103,700 |
2019/10/02 | 1,080 | 1,095 | 1,075 | 1,076 | 85,900 |
2019/10/01 | 1,092 | 1,099 | 1,072 | 1,086 | 119,800 |
2019/09/30 | 1,113 | 1,114 | 1,088 | 1,094 | 77,900 |
2019/09/27 | 1,155 | 1,155 | 1,111 | 1,121 | 117,200 |
2019/09/26 | 1,200 | 1,221 | 1,165 | 1,167 | 102,800 |
2019/09/25 | 1,212 | 1,212 | 1,179 | 1,188 | 34,300 |
2019/09/24 | 1,194 | 1,223 | 1,185 | 1,205 | 55,000 |
2019/09/20 | 1,181 | 1,212 | 1,167 | 1,176 | 81,900 |
2019/09/19 | 1,168 | 1,207 | 1,168 | 1,186 | 28,700 |
2019/09/18 | 1,228 | 1,238 | 1,171 | 1,174 | 96,500 |
2019/09/17 | 1,208 | 1,234 | 1,195 | 1,228 | 55,900 |
2019/09/13 | 1,217 | 1,223 | 1,181 | 1,216 | 105,800 |
2019/09/12 | 1,214 | 1,223 | 1,199 | 1,213 | 71,200 |
2019/09/11 | 1,213 | 1,226 | 1,191 | 1,223 | 129,000 |
2019/09/10 | 1,258 | 1,270 | 1,204 | 1,211 | 111,400 |
2019/09/09 | 1,234 | 1,265 | 1,220 | 1,247 | 72,300 |
2019/09/06 | 1,240 | 1,243 | 1,207 | 1,219 | 93,300 |
2019/09/05 | 1,225 | 1,231 | 1,200 | 1,230 | 95,300 |
2019/09/04 | 1,217 | 1,234 | 1,177 | 1,207 | 196,000 |
2019/09/03 | 1,205 | 1,223 | 1,149 | 1,221 | 206,600 |
2019/09/02 | 1,132 | 1,152 | 1,114 | 1,145 | 64,500 |
2019/08/30 | 1,105 | 1,121 | 1,089 | 1,117 | 110,200 |
2019/08/29 | 1,123 | 1,131 | 1,078 | 1,093 | 136,200 |
2019/08/28 | 1,125 | 1,146 | 1,121 | 1,122 | 44,600 |
2019/08/27 | 1,149 | 1,151 | 1,118 | 1,132 | 50,000 |
2019/08/26 | 1,123 | 1,142 | 1,113 | 1,134 | 59,400 |
2019/08/23 | 1,167 | 1,187 | 1,140 | 1,158 | 155,300 |
2019/08/22 | 1,165 | 1,170 | 1,133 | 1,151 | 74,000 |
2019/08/21 | 1,177 | 1,177 | 1,148 | 1,163 | 44,400 |
2019/08/20 | 1,185 | 1,192 | 1,158 | 1,173 | 69,500 |
2019/08/19 | 1,175 | 1,188 | 1,152 | 1,172 | 59,500 |
2019/08/16 | 1,189 | 1,189 | 1,142 | 1,151 | 133,700 |
2019/08/15 | 1,201 | 1,210 | 1,156 | 1,185 | 192,800 |
2019/08/14 | 1,252 | 1,420 | 1,224 | 1,256 | 499,700 |
2019/08/13 | 1,221 | 1,230 | 1,193 | 1,193 | 88,700 |
2019/08/09 | 1,248 | 1,261 | 1,227 | 1,230 | 47,000 |
2019/08/08 | 1,232 | 1,266 | 1,230 | 1,240 | 40,800 |
2019/08/07 | 1,261 | 1,261 | 1,215 | 1,237 | 43,100 |
2019/08/06 | 1,182 | 1,249 | 1,180 | 1,231 | 71,600 |
2019/08/05 | 1,273 | 1,278 | 1,201 | 1,234 | 108,900 |
2019/08/02 | 1,304 | 1,330 | 1,261 | 1,295 | 137,200 |
2019/08/01 | 1,352 | 1,361 | 1,302 | 1,323 | 174,000 |
2019/07/31 | 1,400 | 1,400 | 1,343 | 1,371 | 108,800 |
2019/07/30 | 1,416 | 1,418 | 1,383 | 1,403 | 101,700 |
2019/07/29 | 1,460 | 1,460 | 1,416 | 1,427 | 42,700 |
2019/07/26 | 1,445 | 1,455 | 1,418 | 1,438 | 39,900 |
2019/07/25 | 1,412 | 1,445 | 1,398 | 1,438 | 56,700 |
2019/07/24 | 1,453 | 1,453 | 1,377 | 1,412 | 125,600 |
2019/07/23 | 1,465 | 1,477 | 1,424 | 1,453 | 53,700 |
2019/07/22 | 1,445 | 1,468 | 1,442 | 1,453 | 25,100 |
2019/07/19 | 1,446 | 1,480 | 1,430 | 1,449 | 42,700 |
2019/07/18 | 1,476 | 1,477 | 1,400 | 1,433 | 64,200 |
2019/07/17 | 1,458 | 1,502 | 1,457 | 1,476 | 58,500 |
2019/07/16 | 1,550 | 1,568 | 1,410 | 1,451 | 181,900 |
2019/07/12 | 1,590 | 1,590 | 1,552 | 1,567 | 55,600 |
2019/07/11 | 1,565 | 1,600 | 1,547 | 1,599 | 64,500 |
2019/07/10 | 1,587 | 1,605 | 1,541 | 1,567 | 89,100 |
2019/07/09 | 1,561 | 1,581 | 1,530 | 1,581 | 59,600 |
2019/07/08 | 1,607 | 1,610 | 1,545 | 1,564 | 122,700 |
2019/07/05 | 1,537 | 1,615 | 1,537 | 1,606 | 158,500 |
2019/07/04 | 1,503 | 1,582 | 1,503 | 1,547 | 101,100 |
2019/07/03 | 1,500 | 1,500 | 1,465 | 1,500 | 46,200 |
2019/07/02 | 1,434 | 1,490 | 1,434 | 1,479 | 72,200 |
2019/07/01 | 1,391 | 1,432 | 1,391 | 1,424 | 55,700 |
2019/06/28 | 1,387 | 1,415 | 1,383 | 1,386 | 47,400 |
2019/06/27 | 1,377 | 1,390 | 1,362 | 1,388 | 35,100 |
2019/06/26 | 1,362 | 1,400 | 1,342 | 1,370 | 47,400 |
2019/06/25 | 1,431 | 1,441 | 1,343 | 1,374 | 111,600 |
2019/06/24 | 1,453 | 1,465 | 1,431 | 1,442 | 28,800 |
2019/06/21 | 1,470 | 1,485 | 1,449 | 1,468 | 35,300 |
2019/06/20 | 1,462 | 1,483 | 1,443 | 1,474 | 27,900 |
2019/06/19 | 1,523 | 1,523 | 1,447 | 1,464 | 48,300 |
2019/06/18 | 1,516 | 1,528 | 1,470 | 1,481 | 70,700 |
2019/06/17 | 1,534 | 1,540 | 1,510 | 1,521 | 46,000 |
2019/06/14 | 1,518 | 1,518 | 1,470 | 1,513 | 52,000 |
2019/06/13 | 1,499 | 1,541 | 1,477 | 1,491 | 85,500 |
2019/06/12 | 1,529 | 1,581 | 1,516 | 1,527 | 98,800 |
2019/06/11 | 1,540 | 1,550 | 1,494 | 1,515 | 115,600 |
2019/06/10 | 1,524 | 1,551 | 1,491 | 1,542 | 89,400 |
2019/06/07 | 1,515 | 1,554 | 1,475 | 1,497 | 112,900 |
2019/06/06 | 1,600 | 1,630 | 1,514 | 1,514 | 143,500 |
2019/06/05 | 1,503 | 1,599 | 1,496 | 1,581 | 160,300 |
2019/06/04 | 1,470 | 1,478 | 1,401 | 1,470 | 88,500 |
2019/06/03 | 1,450 | 1,485 | 1,395 | 1,405 | 130,500 |
2019/05/31 | 1,386 | 1,468 | 1,377 | 1,451 | 144,600 |
2019/05/30 | 1,412 | 1,412 | 1,377 | 1,391 | 64,500 |
2019/05/29 | 1,380 | 1,437 | 1,354 | 1,417 | 147,900 |
2019/05/28 | 1,381 | 1,404 | 1,377 | 1,392 | 83,600 |
2019/05/27 | 1,360 | 1,415 | 1,352 | 1,381 | 120,300 |
2019/05/24 | 1,400 | 1,410 | 1,337 | 1,339 | 114,800 |
2019/05/23 | 1,400 | 1,420 | 1,367 | 1,409 | 99,700 |
2019/05/22 | 1,379 | 1,449 | 1,379 | 1,430 | 158,000 |
2019/05/21 | 1,390 | 1,390 | 1,353 | 1,361 | 103,000 |
2019/05/20 | 1,407 | 1,469 | 1,397 | 1,403 | 137,700 |
2019/05/17 | 1,381 | 1,450 | 1,357 | 1,420 | 145,700 |
2019/05/16 | 1,329 | 1,399 | 1,302 | 1,374 | 207,800 |
2019/05/15 | 1,489 | 1,489 | 1,280 | 1,328 | 569,900 |
2019/05/14 | 1,621 | 1,712 | 1,586 | 1,654 | 172,500 |
2019/05/13 | 1,648 | 1,665 | 1,600 | 1,638 | 89,900 |
2019/05/10 | 1,652 | 1,676 | 1,587 | 1,624 | 100,800 |
2019/05/09 | 1,669 | 1,680 | 1,635 | 1,659 | 101,200 |
2019/05/08 | 1,651 | 1,656 | 1,605 | 1,646 | 86,400 |
2019/05/07 | 1,685 | 1,690 | 1,652 | 1,670 | 86,700 |
2019/04/26 | 1,675 | 1,692 | 1,654 | 1,670 | 97,100 |
2019/04/25 | 1,710 | 1,730 | 1,675 | 1,689 | 76,900 |
2019/04/24 | 1,717 | 1,738 | 1,672 | 1,693 | 127,700 |
2019/04/23 | 1,771 | 1,789 | 1,667 | 1,701 | 203,300 |
2019/04/22 | 1,786 | 1,812 | 1,763 | 1,763 | 80,100 |
2019/04/19 | 1,788 | 1,793 | 1,760 | 1,778 | 88,700 |
2019/04/18 | 1,819 | 1,819 | 1,758 | 1,778 | 165,200 |
2019/04/17 | 1,931 | 1,932 | 1,784 | 1,824 | 253,300 |
2019/04/16 | 1,897 | 1,961 | 1,897 | 1,931 | 116,600 |
2019/04/15 | 2,027 | 2,027 | 1,872 | 1,896 | 268,200 |
2019/04/12 | 2,053 | 2,070 | 2,012 | 2,028 | 31,100 |
2019/04/11 | 2,083 | 2,102 | 2,034 | 2,052 | 33,300 |
2019/04/10 | 2,105 | 2,146 | 2,067 | 2,070 | 39,400 |
2019/04/09 | 2,161 | 2,169 | 2,090 | 2,111 | 36,800 |
2019/04/08 | 2,160 | 2,214 | 2,150 | 2,188 | 32,100 |
2019/04/05 | 2,266 | 2,266 | 2,145 | 2,155 | 44,000 |
2019/04/04 | 2,169 | 2,222 | 2,155 | 2,217 | 60,100 |
2019/04/03 | 2,200 | 2,237 | 2,177 | 2,194 | 71,600 |
2019/04/02 | 2,160 | 2,219 | 2,108 | 2,200 | 78,700 |
2019/04/01 | 2,320 | 2,331 | 2,155 | 2,160 | 77,500 |
2019/03/29 | 2,323 | 2,376 | 2,249 | 2,278 | 85,300 |
2019/03/28 | 2,300 | 2,411 | 2,285 | 2,323 | 244,800 |
2019/03/27 | 2,127 | 2,280 | 2,117 | 2,277 | 265,900 |
2019/03/26 | 2,082 | 2,096 | 2,048 | 2,079 | 50,400 |
2019/03/25 | 2,007 | 2,090 | 2,003 | 2,041 | 68,600 |
2019/03/22 | 2,076 | 2,089 | 2,021 | 2,078 | 54,200 |
2019/03/20 | 2,121 | 2,132 | 2,065 | 2,076 | 59,500 |
2019/03/19 | 2,099 | 2,153 | 2,055 | 2,150 | 90,000 |
2019/03/18 | 2,073 | 2,140 | 2,051 | 2,079 | 93,800 |
2019/03/15 | 2,166 | 2,171 | 2,070 | 2,093 | 142,700 |
2019/03/14 | 2,248 | 2,248 | 2,180 | 2,196 | 101,100 |
2019/03/13 | 2,225 | 2,248 | 2,166 | 2,202 | 65,700 |
2019/03/12 | 2,315 | 2,368 | 2,246 | 2,259 | 73,800 |
2019/03/11 | 2,250 | 2,290 | 2,173 | 2,257 | 91,600 |
2019/03/08 | 2,314 | 2,320 | 2,196 | 2,243 | 175,900 |
2019/03/07 | 2,392 | 2,419 | 2,287 | 2,309 | 175,900 |
2019/03/06 | 2,490 | 2,490 | 2,388 | 2,400 | 87,800 |
2019/03/05 | 2,495 | 2,514 | 2,411 | 2,486 | 97,300 |
2019/03/04 | 2,456 | 2,488 | 2,378 | 2,481 | 115,500 |
2019/03/01 | 2,356 | 2,479 | 2,355 | 2,428 | 147,400 |
2019/02/28 | 2,460 | 2,485 | 2,354 | 2,365 | 160,200 |
2019/02/27 | 2,500 | 2,544 | 2,424 | 2,499 | 263,400 |
2019/02/26 | 2,449 | 2,536 | 2,405 | 2,473 | 462,900 |
2019/02/25 | 2,150 | 2,429 | 2,150 | 2,389 | 769,800 |
2019/02/22 | 2,039 | 2,145 | 2,028 | 2,131 | 308,300 |
2019/02/21 | 2,040 | 2,040 | 1,964 | 2,019 | 89,500 |
2019/02/20 | 2,035 | 2,050 | 1,995 | 2,009 | 91,400 |
2019/02/19 | 2,000 | 2,060 | 1,917 | 2,040 | 296,900 |
2019/02/18 | 1,847 | 2,080 | 1,828 | 2,005 | 481,000 |
2019/02/15 | 1,819 | 1,834 | 1,721 | 1,792 | 215,300 |
2019/02/14 | 1,890 | 1,919 | 1,853 | 1,859 | 180,000 |
2019/02/13 | 1,870 | 1,900 | 1,850 | 1,891 | 265,800 |
2019/02/12 | 1,775 | 1,856 | 1,774 | 1,830 | 160,400 |
2019/02/08 | 1,744 | 1,770 | 1,725 | 1,764 | 57,000 |
2019/02/07 | 1,789 | 1,802 | 1,731 | 1,756 | 77,600 |
2019/02/06 | 1,787 | 1,811 | 1,746 | 1,802 | 70,500 |
2019/02/05 | 1,821 | 1,845 | 1,767 | 1,769 | 84,600 |
2019/02/04 | 1,799 | 1,835 | 1,777 | 1,812 | 192,900 |
2019/02/01 | 1,715 | 1,790 | 1,715 | 1,749 | 128,100 |
2019/01/31 | 1,696 | 1,747 | 1,692 | 1,709 | 104,100 |
2019/01/30 | 1,707 | 1,732 | 1,664 | 1,676 | 71,900 |
2019/01/29 | 1,677 | 1,730 | 1,652 | 1,725 | 90,900 |
2019/01/28 | 1,750 | 1,752 | 1,669 | 1,677 | 161,700 |
2019/01/25 | 1,818 | 1,850 | 1,756 | 1,758 | 203,600 |
2019/01/24 | 1,780 | 1,845 | 1,765 | 1,815 | 177,200 |
2019/01/23 | 1,718 | 1,778 | 1,660 | 1,746 | 272,800 |
2019/01/22 | 1,793 | 1,832 | 1,708 | 1,720 | 197,700 |
2019/01/21 | 1,861 | 1,948 | 1,775 | 1,803 | 418,400 |
2019/01/18 | 1,781 | 1,844 | 1,780 | 1,838 | 116,400 |
2019/01/17 | 1,790 | 1,836 | 1,726 | 1,798 | 151,300 |
2019/01/16 | 1,815 | 1,815 | 1,751 | 1,789 | 110,700 |
2019/01/15 | 1,682 | 1,824 | 1,682 | 1,785 | 158,500 |
2019/01/11 | 1,700 | 1,759 | 1,678 | 1,682 | 148,300 |
2019/01/10 | 1,601 | 1,730 | 1,529 | 1,700 | 371,800 |
2019/01/09 | 1,644 | 1,700 | 1,587 | 1,611 | 886,900 |
2019/01/08 | 1,838 | 1,870 | 1,808 | 1,844 | 175,900 |
2019/01/07 | 1,852 | 1,890 | 1,787 | 1,804 | 272,000 |
2019/01/04 | 1,765 | 1,814 | 1,720 | 1,797 | 263,100 |