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
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

このページの先頭へ