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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,217 | 1,224 | 1,192 | 1,215 | 30,800 |
| 2021/12/29 | 1,152 | 1,224 | 1,149 | 1,209 | 75,500 |
| 2021/12/28 | 1,157 | 1,175 | 1,146 | 1,167 | 58,500 |
| 2021/12/27 | 1,180 | 1,194 | 1,146 | 1,159 | 52,200 |
| 2021/12/24 | 1,176 | 1,217 | 1,168 | 1,187 | 56,400 |
| 2021/12/23 | 1,181 | 1,194 | 1,133 | 1,158 | 79,100 |
| 2021/12/22 | 1,161 | 1,175 | 1,139 | 1,153 | 87,800 |
| 2021/12/21 | 1,110 | 1,139 | 1,100 | 1,131 | 54,700 |
| 2021/12/20 | 1,100 | 1,132 | 1,088 | 1,103 | 91,800 |
| 2021/12/17 | 1,170 | 1,170 | 1,116 | 1,122 | 80,300 |
| 2021/12/16 | 1,222 | 1,222 | 1,158 | 1,158 | 92,500 |
| 2021/12/15 | 1,193 | 1,230 | 1,181 | 1,196 | 48,800 |
| 2021/12/14 | 1,224 | 1,229 | 1,195 | 1,196 | 53,900 |
| 2021/12/13 | 1,205 | 1,244 | 1,201 | 1,242 | 46,300 |
| 2021/12/10 | 1,257 | 1,257 | 1,193 | 1,199 | 101,200 |
| 2021/12/09 | 1,272 | 1,277 | 1,242 | 1,263 | 40,500 |
| 2021/12/08 | 1,261 | 1,269 | 1,225 | 1,265 | 46,200 |
| 2021/12/07 | 1,200 | 1,239 | 1,192 | 1,231 | 56,500 |
| 2021/12/06 | 1,188 | 1,193 | 1,155 | 1,170 | 44,500 |
| 2021/12/03 | 1,170 | 1,222 | 1,165 | 1,218 | 99,400 |
| 2021/12/02 | 1,165 | 1,189 | 1,130 | 1,148 | 128,800 |
| 2021/12/01 | 1,213 | 1,229 | 1,158 | 1,193 | 103,200 |
| 2021/11/30 | 1,249 | 1,285 | 1,204 | 1,213 | 115,300 |
| 2021/11/29 | 1,255 | 1,286 | 1,237 | 1,246 | 102,800 |
| 2021/11/26 | 1,318 | 1,330 | 1,280 | 1,303 | 102,100 |
| 2021/11/25 | 1,362 | 1,362 | 1,315 | 1,324 | 51,300 |
| 2021/11/24 | 1,427 | 1,427 | 1,319 | 1,347 | 182,000 |
| 2021/11/22 | 1,475 | 1,476 | 1,387 | 1,427 | 86,700 |
| 2021/11/19 | 1,450 | 1,478 | 1,422 | 1,473 | 76,300 |
| 2021/11/18 | 1,510 | 1,510 | 1,435 | 1,460 | 175,900 |
| 2021/11/17 | 1,637 | 1,639 | 1,503 | 1,511 | 190,300 |
| 2021/11/16 | 1,772 | 1,774 | 1,612 | 1,642 | 268,600 |
| 2021/11/15 | 1,575 | 1,620 | 1,540 | 1,612 | 139,800 |
| 2021/11/12 | 1,458 | 1,541 | 1,458 | 1,530 | 30,000 |
| 2021/11/11 | 1,470 | 1,476 | 1,436 | 1,458 | 27,400 |
| 2021/11/10 | 1,463 | 1,529 | 1,457 | 1,467 | 43,900 |
| 2021/11/09 | 1,487 | 1,498 | 1,452 | 1,465 | 17,900 |
| 2021/11/08 | 1,498 | 1,499 | 1,455 | 1,487 | 19,600 |
| 2021/11/05 | 1,471 | 1,512 | 1,458 | 1,498 | 17,900 |
| 2021/11/04 | 1,514 | 1,515 | 1,469 | 1,471 | 23,600 |
| 2021/11/02 | 1,502 | 1,510 | 1,483 | 1,486 | 10,000 |
| 2021/11/01 | 1,548 | 1,555 | 1,507 | 1,510 | 9,600 |
| 2021/10/29 | 1,535 | 1,541 | 1,501 | 1,522 | 14,100 |
| 2021/10/28 | 1,548 | 1,548 | 1,504 | 1,536 | 11,500 |
| 2021/10/27 | 1,520 | 1,567 | 1,508 | 1,541 | 13,500 |
| 2021/10/26 | 1,503 | 1,516 | 1,486 | 1,508 | 7,500 |
| 2021/10/25 | 1,475 | 1,500 | 1,454 | 1,498 | 11,600 |
| 2021/10/22 | 1,510 | 1,510 | 1,452 | 1,475 | 50,600 |
| 2021/10/21 | 1,537 | 1,537 | 1,490 | 1,490 | 16,400 |
| 2021/10/20 | 1,555 | 1,555 | 1,517 | 1,537 | 6,500 |
| 2021/10/19 | 1,548 | 1,548 | 1,501 | 1,523 | 14,600 |
| 2021/10/18 | 1,496 | 1,525 | 1,485 | 1,513 | 15,500 |
| 2021/10/15 | 1,506 | 1,525 | 1,477 | 1,505 | 19,300 |
| 2021/10/14 | 1,500 | 1,527 | 1,467 | 1,480 | 19,300 |
| 2021/10/13 | 1,558 | 1,558 | 1,490 | 1,492 | 21,800 |
| 2021/10/12 | 1,559 | 1,559 | 1,519 | 1,530 | 12,400 |
| 2021/10/11 | 1,563 | 1,578 | 1,540 | 1,549 | 16,400 |
| 2021/10/08 | 1,575 | 1,575 | 1,549 | 1,563 | 8,500 |
| 2021/10/07 | 1,521 | 1,587 | 1,521 | 1,542 | 39,200 |
| 2021/10/06 | 1,576 | 1,601 | 1,504 | 1,504 | 31,900 |
| 2021/10/05 | 1,555 | 1,577 | 1,510 | 1,554 | 45,600 |
| 2021/10/04 | 1,652 | 1,652 | 1,555 | 1,580 | 44,300 |
| 2021/10/01 | 1,670 | 1,716 | 1,625 | 1,636 | 42,500 |
| 2021/09/30 | 1,690 | 1,692 | 1,652 | 1,675 | 30,500 |
| 2021/09/29 | 1,706 | 1,712 | 1,640 | 1,701 | 40,100 |
| 2021/09/28 | 1,806 | 1,877 | 1,693 | 1,745 | 98,500 |
| 2021/09/27 | 1,760 | 1,842 | 1,739 | 1,766 | 72,800 |
| 2021/09/24 | 1,700 | 1,744 | 1,676 | 1,744 | 27,100 |
| 2021/09/22 | 1,693 | 1,693 | 1,631 | 1,656 | 23,700 |
| 2021/09/21 | 1,697 | 1,738 | 1,668 | 1,700 | 53,600 |
| 2021/09/17 | 1,711 | 1,754 | 1,696 | 1,750 | 29,600 |
| 2021/09/16 | 1,670 | 1,768 | 1,661 | 1,740 | 85,400 |
| 2021/09/15 | 1,700 | 1,700 | 1,612 | 1,640 | 75,000 |
| 2021/09/14 | 1,745 | 1,763 | 1,707 | 1,709 | 25,000 |
| 2021/09/13 | 1,758 | 1,765 | 1,712 | 1,753 | 33,300 |
| 2021/09/10 | 1,800 | 1,800 | 1,738 | 1,761 | 26,200 |
| 2021/09/09 | 1,790 | 1,823 | 1,762 | 1,764 | 33,100 |
| 2021/09/08 | 1,885 | 1,885 | 1,792 | 1,808 | 60,800 |
| 2021/09/07 | 1,919 | 1,963 | 1,870 | 1,883 | 67,600 |
| 2021/09/06 | 1,777 | 1,950 | 1,760 | 1,946 | 190,800 |
| 2021/09/03 | 1,775 | 1,784 | 1,707 | 1,712 | 61,100 |
| 2021/09/02 | 1,778 | 1,807 | 1,765 | 1,784 | 34,200 |
| 2021/09/01 | 1,810 | 1,865 | 1,770 | 1,795 | 37,500 |
| 2021/08/31 | 1,792 | 1,850 | 1,792 | 1,805 | 27,800 |
| 2021/08/30 | 1,808 | 1,896 | 1,757 | 1,815 | 115,000 |
| 2021/08/27 | 1,779 | 1,855 | 1,752 | 1,802 | 128,000 |
| 2021/08/26 | 1,698 | 1,892 | 1,690 | 1,859 | 390,900 |
| 2021/08/25 | 1,659 | 1,694 | 1,606 | 1,660 | 79,900 |
| 2021/08/24 | 1,629 | 1,686 | 1,607 | 1,659 | 85,500 |
| 2021/08/23 | 1,544 | 1,625 | 1,530 | 1,617 | 133,400 |
| 2021/08/20 | 1,425 | 1,509 | 1,424 | 1,494 | 58,600 |
| 2021/08/19 | 1,375 | 1,478 | 1,371 | 1,445 | 45,400 |
| 2021/08/18 | 1,321 | 1,406 | 1,290 | 1,405 | 63,500 |
| 2021/08/17 | 1,430 | 1,430 | 1,316 | 1,316 | 74,800 |
| 2021/08/16 | 1,448 | 1,472 | 1,382 | 1,430 | 69,500 |
| 2021/08/13 | 1,448 | 1,509 | 1,448 | 1,486 | 61,200 |
| 2021/08/12 | 1,600 | 1,700 | 1,437 | 1,440 | 288,000 |
| 2021/08/11 | 1,375 | 1,435 | 1,374 | 1,433 | 56,700 |
| 2021/08/10 | 1,302 | 1,370 | 1,301 | 1,360 | 23,700 |
| 2021/08/06 | 1,280 | 1,300 | 1,280 | 1,298 | 7,900 |
| 2021/08/05 | 1,305 | 1,335 | 1,280 | 1,280 | 22,300 |
| 2021/08/04 | 1,351 | 1,360 | 1,306 | 1,311 | 22,500 |
| 2021/08/03 | 1,384 | 1,384 | 1,347 | 1,347 | 13,800 |
| 2021/08/02 | 1,385 | 1,391 | 1,369 | 1,384 | 7,000 |
| 2021/07/30 | 1,418 | 1,418 | 1,359 | 1,384 | 19,700 |
| 2021/07/29 | 1,369 | 1,399 | 1,358 | 1,388 | 15,200 |
| 2021/07/28 | 1,385 | 1,388 | 1,361 | 1,362 | 15,100 |
| 2021/07/27 | 1,411 | 1,412 | 1,375 | 1,385 | 20,600 |
| 2021/07/26 | 1,416 | 1,431 | 1,401 | 1,411 | 16,900 |
| 2021/07/21 | 1,436 | 1,437 | 1,404 | 1,413 | 20,100 |
| 2021/07/20 | 1,383 | 1,440 | 1,383 | 1,417 | 35,700 |
| 2021/07/19 | 1,392 | 1,427 | 1,392 | 1,412 | 20,400 |
| 2021/07/16 | 1,385 | 1,428 | 1,375 | 1,414 | 27,200 |
| 2021/07/15 | 1,432 | 1,432 | 1,386 | 1,399 | 31,300 |
| 2021/07/14 | 1,433 | 1,433 | 1,408 | 1,426 | 20,800 |
| 2021/07/13 | 1,423 | 1,453 | 1,415 | 1,433 | 16,300 |
| 2021/07/12 | 1,435 | 1,469 | 1,425 | 1,425 | 25,400 |
| 2021/07/09 | 1,400 | 1,430 | 1,390 | 1,428 | 27,300 |
| 2021/07/08 | 1,456 | 1,472 | 1,381 | 1,416 | 96,000 |
| 2021/07/07 | 1,489 | 1,519 | 1,480 | 1,486 | 10,500 |
| 2021/07/06 | 1,540 | 1,540 | 1,495 | 1,498 | 35,000 |
| 2021/07/05 | 1,600 | 1,618 | 1,542 | 1,550 | 28,700 |
| 2021/07/02 | 1,617 | 1,617 | 1,588 | 1,595 | 8,000 |
| 2021/07/01 | 1,612 | 1,612 | 1,583 | 1,583 | 16,300 |
| 2021/06/30 | 1,656 | 1,657 | 1,603 | 1,619 | 22,900 |
| 2021/06/29 | 1,662 | 1,679 | 1,631 | 1,656 | 29,100 |
| 2021/06/28 | 1,644 | 1,679 | 1,634 | 1,662 | 28,300 |
| 2021/06/25 | 1,577 | 1,630 | 1,577 | 1,622 | 16,100 |
| 2021/06/24 | 1,578 | 1,584 | 1,560 | 1,567 | 14,200 |
| 2021/06/23 | 1,638 | 1,638 | 1,578 | 1,578 | 23,400 |
| 2021/06/22 | 1,581 | 1,611 | 1,563 | 1,598 | 20,100 |
| 2021/06/21 | 1,534 | 1,576 | 1,534 | 1,541 | 31,200 |
| 2021/06/18 | 1,601 | 1,650 | 1,600 | 1,614 | 31,200 |
| 2021/06/17 | 1,630 | 1,630 | 1,570 | 1,607 | 24,700 |
| 2021/06/16 | 1,618 | 1,640 | 1,595 | 1,624 | 25,500 |
| 2021/06/15 | 1,663 | 1,663 | 1,605 | 1,628 | 14,900 |
| 2021/06/14 | 1,709 | 1,709 | 1,616 | 1,623 | 23,900 |
| 2021/06/11 | 1,699 | 1,739 | 1,640 | 1,640 | 63,100 |
| 2021/06/10 | 1,608 | 1,693 | 1,569 | 1,667 | 76,300 |
| 2021/06/09 | 1,567 | 1,612 | 1,557 | 1,583 | 65,300 |
| 2021/06/08 | 1,548 | 1,568 | 1,536 | 1,549 | 16,900 |
| 2021/06/07 | 1,599 | 1,600 | 1,540 | 1,550 | 68,100 |
| 2021/06/04 | 1,681 | 1,682 | 1,576 | 1,599 | 162,100 |
| 2021/06/03 | 1,580 | 1,742 | 1,575 | 1,734 | 299,400 |
| 2021/06/02 | 1,440 | 1,559 | 1,436 | 1,549 | 101,700 |
| 2021/06/01 | 1,420 | 1,430 | 1,410 | 1,426 | 29,400 |
| 2021/05/31 | 1,397 | 1,425 | 1,397 | 1,419 | 40,200 |
| 2021/05/28 | 1,360 | 1,400 | 1,360 | 1,382 | 73,100 |
| 2021/05/27 | 1,375 | 1,381 | 1,340 | 1,345 | 79,100 |
| 2021/05/26 | 1,418 | 1,418 | 1,377 | 1,384 | 50,800 |
| 2021/05/25 | 1,440 | 1,440 | 1,392 | 1,402 | 33,700 |
| 2021/05/24 | 1,450 | 1,454 | 1,410 | 1,418 | 26,900 |
| 2021/05/21 | 1,440 | 1,488 | 1,426 | 1,429 | 65,600 |
| 2021/05/20 | 1,476 | 1,479 | 1,408 | 1,431 | 92,400 |
| 2021/05/19 | 1,465 | 1,557 | 1,431 | 1,493 | 72,400 |
| 2021/05/18 | 1,434 | 1,503 | 1,413 | 1,478 | 84,400 |
| 2021/05/17 | 1,583 | 1,583 | 1,404 | 1,404 | 106,400 |
| 2021/05/14 | 1,465 | 1,466 | 1,425 | 1,443 | 22,400 |
| 2021/05/13 | 1,469 | 1,469 | 1,427 | 1,450 | 22,400 |
| 2021/05/12 | 1,503 | 1,505 | 1,478 | 1,480 | 23,000 |
| 2021/05/11 | 1,549 | 1,566 | 1,503 | 1,506 | 31,000 |
| 2021/05/10 | 1,540 | 1,551 | 1,536 | 1,536 | 10,500 |
| 2021/05/07 | 1,548 | 1,573 | 1,540 | 1,555 | 12,500 |
| 2021/05/06 | 1,580 | 1,585 | 1,550 | 1,555 | 9,400 |
| 2021/04/30 | 1,618 | 1,618 | 1,550 | 1,577 | 23,400 |
| 2021/04/28 | 1,603 | 1,610 | 1,580 | 1,585 | 15,900 |
| 2021/04/27 | 1,644 | 1,644 | 1,609 | 1,620 | 12,500 |
| 2021/04/26 | 1,581 | 1,653 | 1,576 | 1,644 | 25,000 |
| 2021/04/23 | 1,543 | 1,576 | 1,530 | 1,557 | 16,400 |
| 2021/04/22 | 1,575 | 1,586 | 1,536 | 1,542 | 14,400 |
| 2021/04/21 | 1,585 | 1,599 | 1,546 | 1,573 | 25,200 |
| 2021/04/20 | 1,652 | 1,652 | 1,555 | 1,602 | 57,900 |
| 2021/04/19 | 1,706 | 1,706 | 1,655 | 1,655 | 12,200 |
| 2021/04/16 | 1,698 | 1,712 | 1,668 | 1,670 | 13,700 |
| 2021/04/15 | 1,691 | 1,705 | 1,667 | 1,688 | 18,600 |
| 2021/04/14 | 1,705 | 1,720 | 1,688 | 1,688 | 9,200 |
| 2021/04/13 | 1,712 | 1,729 | 1,703 | 1,706 | 9,200 |
| 2021/04/12 | 1,792 | 1,792 | 1,712 | 1,718 | 14,600 |
| 2021/04/09 | 1,723 | 1,763 | 1,722 | 1,752 | 12,100 |
| 2021/04/08 | 1,734 | 1,746 | 1,710 | 1,731 | 15,300 |
| 2021/04/07 | 1,741 | 1,771 | 1,730 | 1,758 | 16,400 |
| 2021/04/06 | 1,791 | 1,803 | 1,739 | 1,741 | 14,600 |
| 2021/04/05 | 1,849 | 1,849 | 1,781 | 1,791 | 18,400 |
| 2021/04/02 | 1,797 | 1,839 | 1,776 | 1,833 | 41,600 |
| 2021/04/01 | 1,755 | 1,812 | 1,734 | 1,797 | 52,900 |
| 2021/03/31 | 1,670 | 1,735 | 1,670 | 1,735 | 25,200 |
| 2021/03/30 | 1,711 | 1,718 | 1,664 | 1,687 | 20,100 |
| 2021/03/29 | 1,704 | 1,742 | 1,703 | 1,716 | 30,700 |
| 2021/03/26 | 1,744 | 1,770 | 1,700 | 1,743 | 17,600 |
| 2021/03/25 | 1,725 | 1,750 | 1,664 | 1,704 | 39,300 |
| 2021/03/24 | 1,731 | 1,757 | 1,717 | 1,725 | 31,000 |
| 2021/03/23 | 1,783 | 1,815 | 1,760 | 1,769 | 23,000 |
| 2021/03/22 | 1,779 | 1,816 | 1,760 | 1,793 | 30,700 |
| 2021/03/19 | 1,831 | 1,831 | 1,759 | 1,771 | 42,000 |
| 2021/03/18 | 1,895 | 1,909 | 1,841 | 1,850 | 33,300 |
| 2021/03/17 | 1,850 | 1,900 | 1,823 | 1,892 | 31,000 |
| 2021/03/16 | 1,879 | 1,880 | 1,837 | 1,850 | 20,000 |
| 2021/03/15 | 1,860 | 1,872 | 1,823 | 1,858 | 24,000 |
| 2021/03/12 | 1,830 | 1,876 | 1,822 | 1,851 | 40,500 |
| 2021/03/11 | 1,735 | 1,804 | 1,713 | 1,804 | 43,800 |
| 2021/03/10 | 1,742 | 1,778 | 1,710 | 1,745 | 34,400 |
| 2021/03/09 | 1,640 | 1,747 | 1,640 | 1,727 | 32,500 |
| 2021/03/08 | 1,709 | 1,725 | 1,659 | 1,662 | 41,300 |
| 2021/03/05 | 1,700 | 1,709 | 1,628 | 1,657 | 93,700 |
| 2021/03/04 | 1,733 | 1,777 | 1,697 | 1,724 | 64,400 |
| 2021/03/03 | 1,802 | 1,838 | 1,785 | 1,791 | 33,700 |
| 2021/03/02 | 1,857 | 1,920 | 1,815 | 1,839 | 40,000 |
| 2021/03/01 | 1,925 | 1,925 | 1,833 | 1,854 | 57,400 |
| 2021/02/26 | 1,954 | 1,965 | 1,892 | 1,925 | 79,500 |
| 2021/02/25 | 1,976 | 2,049 | 1,952 | 1,963 | 70,400 |
| 2021/02/24 | 1,929 | 2,038 | 1,918 | 1,936 | 99,000 |
| 2021/02/22 | 1,883 | 1,926 | 1,866 | 1,908 | 50,400 |
| 2021/02/19 | 1,846 | 1,918 | 1,846 | 1,900 | 47,000 |
| 2021/02/18 | 1,903 | 1,944 | 1,836 | 1,880 | 89,800 |
| 2021/02/17 | 1,999 | 2,012 | 1,940 | 1,954 | 83,700 |
| 2021/02/16 | 2,040 | 2,119 | 2,007 | 2,029 | 136,600 |
| 2021/02/15 | 1,998 | 2,194 | 1,972 | 2,070 | 415,100 |
| 2021/02/12 | 1,724 | 1,822 | 1,704 | 1,814 | 105,400 |
| 2021/02/10 | 1,750 | 1,759 | 1,688 | 1,750 | 85,900 |
| 2021/02/09 | 1,794 | 1,846 | 1,762 | 1,763 | 53,000 |
| 2021/02/08 | 1,852 | 1,869 | 1,751 | 1,796 | 113,000 |
| 2021/02/05 | 1,880 | 1,940 | 1,843 | 1,859 | 141,500 |
| 2021/02/04 | 1,770 | 1,913 | 1,764 | 1,872 | 304,000 |
| 2021/02/03 | 1,740 | 1,810 | 1,707 | 1,806 | 130,900 |
| 2021/02/02 | 1,749 | 1,764 | 1,693 | 1,723 | 87,600 |
| 2021/02/01 | 1,592 | 1,746 | 1,560 | 1,723 | 130,000 |
| 2021/01/29 | 1,719 | 1,790 | 1,590 | 1,600 | 195,800 |
| 2021/01/28 | 1,690 | 1,712 | 1,642 | 1,700 | 144,500 |
| 2021/01/27 | 1,695 | 1,742 | 1,685 | 1,718 | 125,900 |
| 2021/01/26 | 1,630 | 1,709 | 1,620 | 1,673 | 151,900 |
| 2021/01/25 | 1,518 | 1,630 | 1,518 | 1,625 | 172,600 |
| 2021/01/22 | 1,499 | 1,536 | 1,481 | 1,521 | 68,500 |
| 2021/01/21 | 1,469 | 1,535 | 1,465 | 1,515 | 144,300 |
| 2021/01/20 | 1,463 | 1,466 | 1,424 | 1,458 | 37,300 |
| 2021/01/19 | 1,454 | 1,463 | 1,429 | 1,462 | 30,500 |
| 2021/01/18 | 1,410 | 1,438 | 1,410 | 1,424 | 56,100 |
| 2021/01/15 | 1,420 | 1,478 | 1,420 | 1,460 | 108,400 |
| 2021/01/14 | 1,423 | 1,454 | 1,416 | 1,420 | 72,300 |
| 2021/01/13 | 1,390 | 1,455 | 1,390 | 1,444 | 139,300 |
| 2021/01/12 | 1,355 | 1,426 | 1,346 | 1,390 | 124,900 |
| 2021/01/08 | 1,350 | 1,365 | 1,320 | 1,341 | 96,300 |
| 2021/01/07 | 1,313 | 1,340 | 1,296 | 1,340 | 129,600 |
| 2021/01/06 | 1,247 | 1,308 | 1,247 | 1,287 | 94,700 |
| 2021/01/05 | 1,200 | 1,261 | 1,200 | 1,247 | 70,800 |
| 2021/01/04 | 1,197 | 1,226 | 1,174 | 1,220 | 64,000 |