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
2020/12/30 1,179 1,196 1,173 1,179 34,100
2020/12/29 1,164 1,189 1,156 1,176 37,800
2020/12/28 1,199 1,199 1,133 1,143 103,500
2020/12/25 1,220 1,220 1,196 1,199 31,700
2020/12/24 1,227 1,227 1,201 1,210 25,700
2020/12/23 1,196 1,218 1,186 1,211 55,100
2020/12/22 1,230 1,230 1,174 1,180 75,300
2020/12/21 1,275 1,282 1,230 1,239 35,600
2020/12/18 1,275 1,312 1,263 1,275 67,300
2020/12/17 1,268 1,273 1,232 1,263 38,700
2020/12/16 1,230 1,263 1,230 1,247 35,600
2020/12/15 1,239 1,250 1,222 1,222 24,200
2020/12/14 1,220 1,249 1,215 1,239 40,400
2020/12/11 1,233 1,235 1,202 1,218 55,500
2020/12/10 1,233 1,246 1,204 1,205 70,700
2020/12/09 1,230 1,234 1,213 1,229 47,400
2020/12/08 1,229 1,242 1,209 1,230 52,200
2020/12/07 1,271 1,271 1,226 1,229 59,300
2020/12/04 1,279 1,279 1,235 1,256 71,900
2020/12/03 1,310 1,310 1,272 1,283 52,600
2020/12/02 1,328 1,340 1,283 1,317 70,000
2020/12/01 1,343 1,392 1,316 1,339 152,000
2020/11/30 1,264 1,326 1,256 1,324 176,400
2020/11/27 1,241 1,241 1,215 1,220 75,700
2020/11/26 1,273 1,273 1,220 1,241 68,600
2020/11/25 1,315 1,317 1,259 1,273 85,000
2020/11/24 1,270 1,323 1,269 1,319 134,800
2020/11/20 1,258 1,283 1,238 1,267 101,700
2020/11/19 1,270 1,290 1,240 1,258 128,500
2020/11/18 1,279 1,316 1,256 1,268 140,100
2020/11/17 1,340 1,360 1,280 1,295 157,900
2020/11/16 1,410 1,410 1,256 1,370 300,000
2020/11/13 1,471 1,510 1,411 1,510 152,700
2020/11/12 1,500 1,519 1,455 1,499 134,100
2020/11/11 1,434 1,500 1,385 1,491 127,000
2020/11/10 1,420 1,457 1,406 1,434 86,400
2020/11/09 1,360 1,470 1,360 1,450 104,900
2020/11/06 1,373 1,385 1,350 1,373 73,900
2020/11/05 1,346 1,426 1,308 1,384 148,300
2020/11/04 1,274 1,307 1,261 1,286 40,200
2020/11/02 1,272 1,283 1,246 1,275 21,100
2020/10/30 1,324 1,332 1,250 1,260 62,700
2020/10/29 1,340 1,356 1,312 1,324 52,100
2020/10/28 1,373 1,396 1,344 1,370 33,800
2020/10/27 1,328 1,373 1,309 1,369 48,700
2020/10/26 1,401 1,405 1,353 1,355 77,700
2020/10/23 1,402 1,410 1,355 1,400 110,600
2020/10/22 1,492 1,493 1,402 1,406 112,300
2020/10/21 1,473 1,550 1,473 1,518 113,000
2020/10/20 1,494 1,525 1,458 1,458 80,600
2020/10/19 1,438 1,530 1,422 1,514 172,400
2020/10/16 1,400 1,481 1,395 1,412 154,000
2020/10/15 1,440 1,440 1,389 1,400 102,800
2020/10/14 1,421 1,454 1,410 1,443 68,300
2020/10/13 1,450 1,482 1,398 1,434 150,700
2020/10/12 1,442 1,460 1,426 1,438 76,100
2020/10/09 1,400 1,424 1,381 1,420 56,400
2020/10/08 1,401 1,412 1,379 1,400 61,800
2020/10/07 1,403 1,407 1,356 1,391 96,400
2020/10/06 1,388 1,424 1,388 1,393 62,900
2020/10/05 1,385 1,424 1,383 1,383 55,100
2020/10/02 1,395 1,424 1,365 1,385 78,800
2020/09/30 1,413 1,433 1,392 1,394 46,600
2020/09/29 1,378 1,435 1,378 1,413 55,500
2020/09/28 1,420 1,440 1,368 1,381 67,800
2020/09/25 1,426 1,455 1,403 1,417 114,200
2020/09/24 1,454 1,457 1,410 1,425 88,700
2020/09/23 1,442 1,490 1,420 1,479 69,000
2020/09/18 1,498 1,498 1,450 1,450 75,800
2020/09/17 1,532 1,536 1,476 1,505 92,500
2020/09/16 1,540 1,567 1,505 1,532 148,700
2020/09/15 1,489 1,550 1,438 1,550 267,000
2020/09/14 1,426 1,486 1,403 1,475 174,700
2020/09/11 1,400 1,408 1,354 1,408 93,100
2020/09/10 1,350 1,389 1,340 1,389 72,300
2020/09/09 1,330 1,342 1,315 1,335 56,400
2020/09/08 1,390 1,392 1,311 1,352 127,300
2020/09/07 1,390 1,402 1,340 1,348 99,400
2020/09/04 1,400 1,430 1,387 1,393 108,600
2020/09/03 1,486 1,507 1,425 1,435 177,200
2020/09/02 1,526 1,537 1,463 1,486 223,700
2020/09/01 1,500 1,539 1,481 1,529 196,600
2020/08/31 1,437 1,525 1,424 1,513 380,100
2020/08/28 1,432 1,475 1,350 1,394 342,700
2020/08/27 1,450 1,515 1,401 1,402 344,000
2020/08/26 1,346 1,444 1,344 1,442 397,400
2020/08/25 1,336 1,354 1,301 1,323 151,200
2020/08/24 1,335 1,366 1,316 1,335 237,600
2020/08/21 1,256 1,307 1,239 1,304 212,100
2020/08/20 1,300 1,437 1,221 1,241 562,700
2020/08/19 1,235 1,291 1,202 1,289 333,400
2020/08/18 1,190 1,210 1,150 1,205 165,900
2020/08/17 1,225 1,234 1,138 1,198 457,800
2020/08/14 1,278 1,373 1,245 1,342 400,300
2020/08/13 1,220 1,279 1,209 1,278 150,100
2020/08/12 1,219 1,219 1,173 1,215 92,900
2020/08/11 1,222 1,226 1,184 1,215 43,400
2020/08/07 1,195 1,233 1,185 1,222 61,100
2020/08/06 1,219 1,225 1,184 1,193 47,100
2020/08/05 1,183 1,203 1,163 1,200 34,100
2020/08/04 1,126 1,172 1,126 1,158 88,800
2020/08/03 1,138 1,153 1,091 1,122 100,100
2020/07/31 1,190 1,205 1,110 1,110 122,500
2020/07/30 1,173 1,217 1,173 1,205 50,100
2020/07/29 1,233 1,240 1,172 1,172 108,900
2020/07/28 1,270 1,304 1,234 1,242 49,900
2020/07/27 1,276 1,276 1,239 1,272 38,100
2020/07/22 1,294 1,294 1,252 1,280 46,500
2020/07/21 1,258 1,328 1,258 1,294 69,400
2020/07/20 1,262 1,285 1,242 1,269 42,100
2020/07/17 1,295 1,310 1,249 1,271 70,200
2020/07/16 1,302 1,316 1,280 1,297 40,400
2020/07/15 1,295 1,326 1,272 1,295 84,400
2020/07/14 1,317 1,317 1,256 1,289 78,600
2020/07/13 1,327 1,350 1,280 1,317 92,600
2020/07/10 1,346 1,372 1,316 1,332 219,500
2020/07/09 1,349 1,360 1,279 1,289 105,000
2020/07/08 1,277 1,343 1,268 1,330 115,800
2020/07/07 1,255 1,290 1,241 1,290 129,500
2020/07/06 1,250 1,253 1,220 1,245 132,100
2020/07/03 1,220 1,253 1,212 1,238 103,000
2020/07/02 1,260 1,292 1,189 1,200 169,700
2020/07/01 1,234 1,314 1,234 1,280 116,700
2020/06/30 1,291 1,302 1,241 1,264 147,700
2020/06/29 1,301 1,322 1,245 1,263 206,200
2020/06/26 1,394 1,400 1,316 1,345 176,200
2020/06/25 1,379 1,444 1,370 1,380 283,800
2020/06/24 1,338 1,459 1,338 1,394 572,300
2020/06/23 1,389 1,390 1,277 1,308 358,300
2020/06/22 1,372 1,372 1,318 1,350 191,400
2020/06/19 1,380 1,396 1,331 1,373 302,000
2020/06/18 1,429 1,429 1,375 1,402 141,800
2020/06/17 1,489 1,489 1,415 1,439 149,800
2020/06/16 1,451 1,544 1,427 1,445 228,900
2020/06/15 1,519 1,530 1,410 1,414 163,100
2020/06/12 1,465 1,530 1,419 1,515 215,500
2020/06/11 1,620 1,622 1,527 1,545 214,000
2020/06/10 1,550 1,635 1,502 1,607 397,400
2020/06/09 1,519 1,565 1,469 1,476 242,800
2020/06/08 1,467 1,588 1,446 1,528 298,900
2020/06/05 1,460 1,466 1,394 1,407 143,500
2020/06/04 1,532 1,536 1,435 1,459 217,400
2020/06/03 1,490 1,570 1,487 1,532 352,700
2020/06/02 1,500 1,534 1,458 1,487 326,300
2020/06/01 1,440 1,486 1,411 1,480 217,200
2020/05/29 1,332 1,428 1,327 1,419 282,800
2020/05/28 1,364 1,415 1,340 1,361 194,600
2020/05/27 1,426 1,459 1,340 1,346 263,800
2020/05/26 1,454 1,500 1,312 1,336 573,600
2020/05/25 1,224 1,425 1,207 1,415 1,116,700
2020/05/22 1,204 1,204 1,123 1,134 179,800
2020/05/21 1,235 1,273 1,190 1,195 217,300
2020/05/20 1,150 1,243 1,149 1,231 431,000
2020/05/19 1,050 1,132 1,037 1,120 247,100
2020/05/18 1,012 1,053 986 1,038 188,100
2020/05/15 1,030 1,071 1,008 1,070 121,000
2020/05/14 1,050 1,062 1,006 1,025 103,900
2020/05/13 1,027 1,069 1,016 1,060 79,200
2020/05/12 1,066 1,073 1,035 1,048 122,100
2020/05/11 1,100 1,102 1,034 1,053 206,000
2020/05/08 1,164 1,168 1,071 1,108 244,000
2020/05/07 1,183 1,189 1,150 1,161 144,200
2020/05/01 1,171 1,173 1,122 1,153 168,900
2020/04/30 1,250 1,288 1,165 1,165 395,300
2020/04/28 1,122 1,220 1,118 1,205 376,800
2020/04/27 1,168 1,189 1,130 1,135 209,500
2020/04/24 1,189 1,197 1,110 1,151 323,500
2020/04/23 1,124 1,180 1,101 1,154 298,400
2020/04/22 1,047 1,189 1,011 1,112 387,500
2020/04/21 1,172 1,173 1,046 1,107 395,800
2020/04/20 1,105 1,212 1,100 1,172 577,500
2020/04/17 1,045 1,082 1,006 1,075 637,300
2020/04/16 921 1,010 916 992 623,200
2020/04/15 868 946 859 936 426,200
2020/04/14 855 887 840 873 186,800
2020/04/13 884 884 836 841 186,300
2020/04/10 885 888 850 869 147,400
2020/04/09 853 924 852 885 352,200
2020/04/08 890 890 831 850 305,300
2020/04/07 950 963 823 890 516,500
2020/04/06 861 986 833 907 619,400
2020/04/03 976 1,006 858 861 1,683,700
2020/04/02 751 856 730 856 508,200
2020/04/01 700 769 695 706 272,500
2020/03/31 681 741 671 680 247,600
2020/03/30 741 742 670 685 172,100
2020/03/27 768 783 680 741 281,500
2020/03/26 750 777 728 756 245,100
2020/03/25 750 750 750 750 13,900
2020/03/24 570 650 570 650 170,300
2020/03/23 571 575 538 550 163,400
2020/03/19 612 631 560 562 248,300
2020/03/18 620 650 606 610 158,500
2020/03/17 562 637 562 616 166,500
2020/03/16 609 642 592 592 236,700
2020/03/13 600 619 561 619 237,600
2020/03/12 676 706 644 650 252,200
2020/03/11 750 772 711 711 163,500
2020/03/10 688 763 645 741 204,800
2020/03/09 821 822 727 738 218,700
2020/03/06 922 927 842 856 191,800
2020/03/05 931 949 912 937 124,700
2020/03/04 881 955 881 926 145,100
2020/03/03 948 948 887 896 143,800
2020/03/02 838 938 838 909 203,200
2020/02/28 869 895 822 841 339,500
2020/02/27 982 1,001 913 924 221,400
2020/02/26 1,021 1,137 973 989 741,800
2020/02/25 1,028 1,077 1,002 1,016 280,800
2020/02/21 1,130 1,166 1,082 1,104 331,100
2020/02/20 1,155 1,156 1,063 1,120 276,700
2020/02/19 1,088 1,145 1,058 1,145 277,700
2020/02/18 1,082 1,170 1,063 1,085 511,900
2020/02/17 1,001 1,079 1,001 1,049 145,100
2020/02/14 1,020 1,057 1,016 1,026 79,900
2020/02/13 1,042 1,050 1,026 1,036 72,800
2020/02/12 1,070 1,083 1,030 1,049 73,400
2020/02/10 1,069 1,078 1,041 1,062 84,900
2020/02/07 1,097 1,097 1,050 1,062 64,300
2020/02/06 1,085 1,103 1,068 1,093 134,900
2020/02/05 1,072 1,079 1,062 1,072 57,300
2020/02/04 1,019 1,050 1,006 1,044 58,200
2020/02/03 971 1,015 971 1,001 91,400
2020/01/31 1,024 1,044 1,002 1,025 50,600
2020/01/30 1,021 1,035 982 1,014 98,300
2020/01/29 1,049 1,059 1,018 1,021 81,600
2020/01/28 990 1,029 984 1,029 58,900
2020/01/27 1,002 1,030 1,002 1,010 69,000
2020/01/24 1,060 1,072 1,043 1,049 72,500
2020/01/23 1,075 1,076 1,046 1,051 62,200
2020/01/22 1,070 1,082 1,060 1,075 53,900
2020/01/21 1,067 1,087 1,047 1,068 118,000
2020/01/20 1,039 1,067 1,035 1,062 72,700
2020/01/17 1,100 1,100 1,046 1,063 95,800
2020/01/16 1,110 1,119 1,076 1,090 85,300
2020/01/15 1,074 1,134 1,056 1,105 168,000
2020/01/14 1,142 1,143 1,054 1,070 193,500
2020/01/10 1,080 1,128 1,058 1,100 297,200
2020/01/09 985 1,058 985 1,050 220,500
2020/01/08 981 987 948 970 132,400
2020/01/07 935 997 934 994 173,800
2020/01/06 924 950 911 931 126,000

このページの先頭へ