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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,515 | 1,546 | 1,515 | 1,522 | 30,300 |
| 2022/12/29 | 1,500 | 1,540 | 1,492 | 1,515 | 39,900 |
| 2022/12/28 | 1,540 | 1,540 | 1,501 | 1,515 | 38,500 |
| 2022/12/27 | 1,505 | 1,562 | 1,505 | 1,544 | 49,000 |
| 2022/12/26 | 1,522 | 1,522 | 1,474 | 1,504 | 62,200 |
| 2022/12/23 | 1,552 | 1,552 | 1,518 | 1,522 | 45,500 |
| 2022/12/22 | 1,545 | 1,577 | 1,535 | 1,577 | 40,400 |
| 2022/12/21 | 1,549 | 1,577 | 1,510 | 1,547 | 75,900 |
| 2022/12/20 | 1,666 | 1,671 | 1,568 | 1,574 | 98,300 |
| 2022/12/19 | 1,700 | 1,720 | 1,671 | 1,674 | 72,700 |
| 2022/12/16 | 1,662 | 1,717 | 1,657 | 1,700 | 90,900 |
| 2022/12/15 | 1,674 | 1,695 | 1,612 | 1,686 | 135,500 |
| 2022/12/14 | 1,674 | 1,704 | 1,633 | 1,679 | 82,800 |
| 2022/12/13 | 1,657 | 1,695 | 1,633 | 1,646 | 90,000 |
| 2022/12/12 | 1,620 | 1,675 | 1,604 | 1,669 | 59,700 |
| 2022/12/09 | 1,572 | 1,669 | 1,561 | 1,634 | 221,500 |
| 2022/12/08 | 1,532 | 1,548 | 1,515 | 1,537 | 34,700 |
| 2022/12/07 | 1,512 | 1,528 | 1,501 | 1,521 | 33,000 |
| 2022/12/06 | 1,528 | 1,533 | 1,508 | 1,514 | 65,600 |
| 2022/12/05 | 1,614 | 1,617 | 1,541 | 1,548 | 93,200 |
| 2022/12/02 | 1,564 | 1,622 | 1,551 | 1,611 | 130,700 |
| 2022/12/01 | 1,605 | 1,616 | 1,551 | 1,564 | 107,400 |
| 2022/11/30 | 1,590 | 1,590 | 1,544 | 1,555 | 108,800 |
| 2022/11/29 | 1,637 | 1,638 | 1,584 | 1,605 | 102,200 |
| 2022/11/28 | 1,609 | 1,753 | 1,609 | 1,642 | 331,000 |
| 2022/11/25 | 1,596 | 1,636 | 1,583 | 1,588 | 128,100 |
| 2022/11/24 | 1,539 | 1,594 | 1,539 | 1,584 | 95,100 |
| 2022/11/22 | 1,549 | 1,560 | 1,525 | 1,525 | 62,000 |
| 2022/11/21 | 1,556 | 1,557 | 1,505 | 1,539 | 111,100 |
| 2022/11/18 | 1,590 | 1,592 | 1,538 | 1,556 | 101,200 |
| 2022/11/17 | 1,533 | 1,595 | 1,517 | 1,595 | 114,500 |
| 2022/11/16 | 1,470 | 1,574 | 1,470 | 1,565 | 358,100 |
| 2022/11/15 | 1,591 | 1,592 | 1,438 | 1,467 | 752,100 |
| 2022/11/14 | 1,739 | 1,755 | 1,706 | 1,726 | 156,200 |
| 2022/11/11 | 1,688 | 1,733 | 1,659 | 1,721 | 150,800 |
| 2022/11/10 | 1,740 | 1,740 | 1,662 | 1,665 | 118,000 |
| 2022/11/09 | 1,681 | 1,775 | 1,681 | 1,752 | 214,600 |
| 2022/11/08 | 1,710 | 1,729 | 1,665 | 1,683 | 106,300 |
| 2022/11/07 | 1,701 | 1,744 | 1,671 | 1,744 | 72,100 |
| 2022/11/04 | 1,645 | 1,728 | 1,623 | 1,713 | 103,800 |
| 2022/11/02 | 1,660 | 1,697 | 1,613 | 1,685 | 109,700 |
| 2022/11/01 | 1,757 | 1,757 | 1,678 | 1,682 | 124,900 |
| 2022/10/31 | 1,762 | 1,785 | 1,736 | 1,772 | 79,600 |
| 2022/10/28 | 1,777 | 1,784 | 1,752 | 1,769 | 101,800 |
| 2022/10/27 | 1,722 | 1,800 | 1,722 | 1,798 | 195,200 |
| 2022/10/26 | 1,735 | 1,746 | 1,679 | 1,695 | 89,700 |
| 2022/10/25 | 1,687 | 1,755 | 1,656 | 1,731 | 130,400 |
| 2022/10/24 | 1,695 | 1,714 | 1,662 | 1,674 | 93,000 |
| 2022/10/21 | 1,601 | 1,710 | 1,598 | 1,693 | 298,400 |
| 2022/10/20 | 1,583 | 1,585 | 1,558 | 1,579 | 74,400 |
| 2022/10/19 | 1,577 | 1,601 | 1,543 | 1,593 | 68,300 |
| 2022/10/18 | 1,604 | 1,608 | 1,565 | 1,577 | 83,500 |
| 2022/10/17 | 1,514 | 1,598 | 1,500 | 1,598 | 101,500 |
| 2022/10/14 | 1,552 | 1,557 | 1,522 | 1,532 | 77,800 |
| 2022/10/13 | 1,532 | 1,532 | 1,485 | 1,517 | 72,800 |
| 2022/10/12 | 1,531 | 1,553 | 1,514 | 1,522 | 76,300 |
| 2022/10/11 | 1,544 | 1,569 | 1,523 | 1,566 | 139,000 |
| 2022/10/07 | 1,607 | 1,616 | 1,575 | 1,577 | 177,800 |
| 2022/10/06 | 1,717 | 1,717 | 1,630 | 1,647 | 210,600 |
| 2022/10/05 | 1,765 | 1,815 | 1,722 | 1,724 | 118,000 |
| 2022/10/04 | 1,739 | 1,770 | 1,714 | 1,764 | 176,000 |
| 2022/10/03 | 1,704 | 1,740 | 1,659 | 1,729 | 172,600 |
| 2022/09/30 | 1,690 | 1,728 | 1,683 | 1,717 | 114,700 |
| 2022/09/29 | 1,754 | 1,814 | 1,700 | 1,712 | 216,800 |
| 2022/09/28 | 1,700 | 1,720 | 1,646 | 1,689 | 334,800 |
| 2022/09/27 | 1,650 | 1,682 | 1,638 | 1,656 | 155,600 |
| 2022/09/26 | 1,599 | 1,661 | 1,576 | 1,607 | 187,600 |
| 2022/09/22 | 1,569 | 1,618 | 1,554 | 1,612 | 122,300 |
| 2022/09/21 | 1,584 | 1,584 | 1,526 | 1,541 | 77,300 |
| 2022/09/20 | 1,619 | 1,629 | 1,557 | 1,613 | 100,600 |
| 2022/09/16 | 1,643 | 1,643 | 1,585 | 1,586 | 128,600 |
| 2022/09/15 | 1,723 | 1,730 | 1,656 | 1,663 | 114,300 |
| 2022/09/14 | 1,650 | 1,738 | 1,650 | 1,722 | 210,900 |
| 2022/09/13 | 1,637 | 1,714 | 1,623 | 1,695 | 304,200 |
| 2022/09/12 | 1,600 | 1,628 | 1,583 | 1,614 | 177,500 |
| 2022/09/09 | 1,528 | 1,594 | 1,528 | 1,583 | 227,700 |
| 2022/09/08 | 1,449 | 1,518 | 1,436 | 1,514 | 298,200 |
| 2022/09/07 | 1,472 | 1,472 | 1,397 | 1,423 | 108,100 |
| 2022/09/06 | 1,445 | 1,497 | 1,427 | 1,476 | 196,800 |
| 2022/09/05 | 1,383 | 1,460 | 1,383 | 1,437 | 107,100 |
| 2022/09/02 | 1,462 | 1,463 | 1,397 | 1,400 | 112,500 |
| 2022/09/01 | 1,463 | 1,472 | 1,424 | 1,432 | 132,600 |
| 2022/08/31 | 1,446 | 1,488 | 1,442 | 1,487 | 97,800 |
| 2022/08/30 | 1,454 | 1,459 | 1,415 | 1,458 | 92,400 |
| 2022/08/29 | 1,380 | 1,454 | 1,380 | 1,444 | 216,600 |
| 2022/08/26 | 1,440 | 1,470 | 1,420 | 1,463 | 181,100 |
| 2022/08/25 | 1,435 | 1,435 | 1,407 | 1,424 | 153,300 |
| 2022/08/24 | 1,397 | 1,463 | 1,377 | 1,436 | 196,700 |
| 2022/08/23 | 1,351 | 1,426 | 1,350 | 1,410 | 198,100 |
| 2022/08/22 | 1,350 | 1,380 | 1,332 | 1,373 | 230,800 |
| 2022/08/19 | 1,465 | 1,475 | 1,385 | 1,398 | 498,500 |
| 2022/08/18 | 1,545 | 1,570 | 1,470 | 1,475 | 444,500 |
| 2022/08/17 | 1,537 | 1,624 | 1,520 | 1,583 | 385,400 |
| 2022/08/16 | 1,530 | 1,630 | 1,480 | 1,515 | 705,300 |
| 2022/08/15 | 1,588 | 1,658 | 1,523 | 1,630 | 398,200 |
| 2022/08/12 | 1,495 | 1,576 | 1,482 | 1,570 | 144,200 |
| 2022/08/10 | 1,490 | 1,504 | 1,477 | 1,480 | 55,500 |
| 2022/08/09 | 1,535 | 1,535 | 1,494 | 1,519 | 70,000 |
| 2022/08/08 | 1,539 | 1,539 | 1,489 | 1,527 | 95,000 |
| 2022/08/05 | 1,596 | 1,596 | 1,542 | 1,544 | 87,000 |
| 2022/08/04 | 1,646 | 1,655 | 1,583 | 1,595 | 106,900 |
| 2022/08/03 | 1,605 | 1,667 | 1,600 | 1,631 | 184,300 |
| 2022/08/02 | 1,570 | 1,632 | 1,564 | 1,598 | 232,700 |
| 2022/08/01 | 1,510 | 1,553 | 1,499 | 1,551 | 126,700 |
| 2022/07/29 | 1,433 | 1,491 | 1,430 | 1,487 | 159,300 |
| 2022/07/28 | 1,436 | 1,446 | 1,397 | 1,434 | 53,800 |
| 2022/07/27 | 1,408 | 1,431 | 1,396 | 1,413 | 57,400 |
| 2022/07/26 | 1,381 | 1,452 | 1,362 | 1,438 | 95,500 |
| 2022/07/25 | 1,408 | 1,415 | 1,371 | 1,379 | 99,600 |
| 2022/07/22 | 1,440 | 1,441 | 1,410 | 1,438 | 51,900 |
| 2022/07/21 | 1,431 | 1,489 | 1,431 | 1,440 | 104,500 |
| 2022/07/20 | 1,417 | 1,447 | 1,410 | 1,430 | 84,400 |
| 2022/07/19 | 1,366 | 1,418 | 1,350 | 1,400 | 73,600 |
| 2022/07/15 | 1,438 | 1,438 | 1,361 | 1,370 | 68,900 |
| 2022/07/14 | 1,382 | 1,431 | 1,373 | 1,431 | 51,300 |
| 2022/07/13 | 1,358 | 1,424 | 1,351 | 1,403 | 91,700 |
| 2022/07/12 | 1,390 | 1,390 | 1,331 | 1,358 | 109,200 |
| 2022/07/11 | 1,449 | 1,479 | 1,402 | 1,403 | 80,000 |
| 2022/07/08 | 1,418 | 1,452 | 1,370 | 1,432 | 152,700 |
| 2022/07/07 | 1,382 | 1,425 | 1,366 | 1,401 | 133,600 |
| 2022/07/06 | 1,387 | 1,435 | 1,370 | 1,399 | 256,900 |
| 2022/07/05 | 1,299 | 1,400 | 1,299 | 1,377 | 258,900 |
| 2022/07/04 | 1,279 | 1,317 | 1,266 | 1,298 | 98,200 |
| 2022/07/01 | 1,359 | 1,375 | 1,250 | 1,266 | 184,100 |
| 2022/06/30 | 1,255 | 1,380 | 1,254 | 1,350 | 398,400 |
| 2022/06/29 | 1,232 | 1,267 | 1,226 | 1,262 | 117,700 |
| 2022/06/28 | 1,261 | 1,317 | 1,218 | 1,262 | 183,200 |
| 2022/06/27 | 1,229 | 1,293 | 1,205 | 1,275 | 290,500 |
| 2022/06/24 | 1,159 | 1,206 | 1,142 | 1,196 | 153,200 |
| 2022/06/23 | 1,148 | 1,182 | 1,121 | 1,129 | 59,300 |
| 2022/06/22 | 1,171 | 1,188 | 1,128 | 1,169 | 127,500 |
| 2022/06/21 | 1,120 | 1,179 | 1,108 | 1,175 | 147,400 |
| 2022/06/20 | 1,105 | 1,122 | 1,080 | 1,110 | 88,200 |
| 2022/06/17 | 1,100 | 1,135 | 1,078 | 1,104 | 203,300 |
| 2022/06/16 | 1,145 | 1,148 | 1,112 | 1,129 | 196,400 |
| 2022/06/15 | 1,121 | 1,138 | 1,088 | 1,088 | 147,600 |
| 2022/06/14 | 1,106 | 1,131 | 1,092 | 1,121 | 192,600 |
| 2022/06/13 | 1,161 | 1,195 | 1,130 | 1,147 | 194,300 |
| 2022/06/10 | 1,170 | 1,241 | 1,146 | 1,211 | 219,800 |
| 2022/06/09 | 1,153 | 1,207 | 1,152 | 1,200 | 255,000 |
| 2022/06/08 | 1,135 | 1,152 | 1,126 | 1,149 | 77,900 |
| 2022/06/07 | 1,143 | 1,143 | 1,118 | 1,122 | 87,400 |
| 2022/06/06 | 1,100 | 1,168 | 1,100 | 1,152 | 171,200 |
| 2022/06/03 | 1,151 | 1,157 | 1,109 | 1,111 | 132,200 |
| 2022/06/02 | 1,151 | 1,165 | 1,122 | 1,122 | 145,400 |
| 2022/06/01 | 1,153 | 1,189 | 1,125 | 1,181 | 146,700 |
| 2022/05/31 | 1,130 | 1,154 | 1,115 | 1,139 | 131,300 |
| 2022/05/30 | 1,154 | 1,176 | 1,120 | 1,154 | 174,200 |
| 2022/05/27 | 1,150 | 1,155 | 1,097 | 1,134 | 243,300 |
| 2022/05/26 | 1,090 | 1,146 | 1,075 | 1,146 | 315,100 |
| 2022/05/25 | 1,060 | 1,124 | 1,047 | 1,088 | 409,400 |
| 2022/05/24 | 1,061 | 1,068 | 1,035 | 1,054 | 197,100 |
| 2022/05/23 | 1,047 | 1,089 | 1,020 | 1,080 | 245,200 |
| 2022/05/20 | 1,026 | 1,029 | 986 | 1,027 | 234,100 |
| 2022/05/19 | 987 | 1,045 | 981 | 1,001 | 319,700 |
| 2022/05/18 | 1,058 | 1,092 | 1,008 | 1,024 | 539,300 |
| 2022/05/17 | 1,130 | 1,170 | 1,014 | 1,030 | 882,200 |
| 2022/05/16 | 1,063 | 1,096 | 1,045 | 1,083 | 548,400 |
| 2022/05/13 | 976 | 1,013 | 961 | 1,006 | 264,900 |
| 2022/05/12 | 981 | 991 | 937 | 946 | 348,400 |
| 2022/05/11 | 990 | 1,017 | 962 | 1,001 | 207,700 |
| 2022/05/10 | 993 | 1,005 | 959 | 994 | 240,500 |
| 2022/05/09 | 1,020 | 1,028 | 984 | 993 | 193,400 |
| 2022/05/06 | 1,042 | 1,054 | 1,018 | 1,029 | 141,000 |
| 2022/05/02 | 1,041 | 1,068 | 1,030 | 1,068 | 99,600 |
| 2022/04/28 | 1,070 | 1,080 | 1,038 | 1,048 | 131,900 |
| 2022/04/27 | 1,060 | 1,069 | 1,028 | 1,069 | 134,000 |
| 2022/04/26 | 1,060 | 1,101 | 1,049 | 1,101 | 174,700 |
| 2022/04/25 | 1,032 | 1,067 | 1,032 | 1,046 | 196,600 |
| 2022/04/22 | 1,097 | 1,105 | 1,047 | 1,069 | 239,100 |
| 2022/04/21 | 1,152 | 1,158 | 1,103 | 1,114 | 347,400 |
| 2022/04/20 | 1,205 | 1,221 | 1,167 | 1,170 | 204,400 |
| 2022/04/19 | 1,178 | 1,200 | 1,149 | 1,177 | 174,800 |
| 2022/04/18 | 1,205 | 1,212 | 1,163 | 1,168 | 257,400 |
| 2022/04/15 | 1,255 | 1,264 | 1,215 | 1,234 | 247,900 |
| 2022/04/14 | 1,375 | 1,375 | 1,281 | 1,285 | 264,300 |
| 2022/04/13 | 1,300 | 1,386 | 1,300 | 1,376 | 233,500 |
| 2022/04/12 | 1,272 | 1,308 | 1,259 | 1,289 | 225,100 |
| 2022/04/11 | 1,288 | 1,312 | 1,266 | 1,288 | 183,900 |
| 2022/04/08 | 1,354 | 1,359 | 1,275 | 1,290 | 235,800 |
| 2022/04/07 | 1,330 | 1,364 | 1,293 | 1,301 | 258,500 |
| 2022/04/06 | 1,326 | 1,366 | 1,310 | 1,346 | 193,100 |
| 2022/04/05 | 1,335 | 1,362 | 1,313 | 1,352 | 258,100 |
| 2022/04/04 | 1,250 | 1,325 | 1,250 | 1,308 | 245,200 |
| 2022/04/01 | 1,234 | 1,241 | 1,208 | 1,241 | 133,600 |
| 2022/03/31 | 1,216 | 1,239 | 1,187 | 1,237 | 112,600 |
| 2022/03/30 | 1,247 | 1,252 | 1,215 | 1,228 | 131,600 |
| 2022/03/29 | 1,155 | 1,214 | 1,148 | 1,200 | 163,100 |
| 2022/03/28 | 1,178 | 1,185 | 1,140 | 1,152 | 239,500 |
| 2022/03/25 | 1,250 | 1,250 | 1,182 | 1,207 | 214,700 |
| 2022/03/24 | 1,185 | 1,231 | 1,161 | 1,223 | 212,900 |
| 2022/03/23 | 1,226 | 1,256 | 1,202 | 1,210 | 188,500 |
| 2022/03/22 | 1,215 | 1,247 | 1,182 | 1,196 | 273,800 |
| 2022/03/18 | 1,247 | 1,305 | 1,218 | 1,220 | 280,000 |
| 2022/03/17 | 1,230 | 1,262 | 1,192 | 1,221 | 434,900 |
| 2022/03/16 | 1,136 | 1,187 | 1,121 | 1,183 | 292,300 |
| 2022/03/15 | 1,096 | 1,099 | 1,050 | 1,087 | 208,100 |
| 2022/03/14 | 1,108 | 1,157 | 1,077 | 1,103 | 239,200 |
| 2022/03/11 | 1,119 | 1,168 | 1,083 | 1,115 | 476,400 |
| 2022/03/10 | 1,087 | 1,127 | 1,062 | 1,107 | 345,400 |
| 2022/03/09 | 1,014 | 1,050 | 993 | 1,010 | 233,800 |
| 2022/03/08 | 975 | 1,064 | 963 | 999 | 436,900 |
| 2022/03/07 | 1,000 | 1,037 | 990 | 997 | 391,300 |
| 2022/03/04 | 1,096 | 1,104 | 995 | 1,052 | 732,000 |
| 2022/03/03 | 1,197 | 1,260 | 1,115 | 1,132 | 534,800 |
| 2022/03/02 | 1,155 | 1,179 | 1,101 | 1,167 | 372,600 |
| 2022/03/01 | 1,140 | 1,193 | 1,108 | 1,175 | 337,600 |
| 2022/02/28 | 1,065 | 1,136 | 1,017 | 1,104 | 435,200 |
| 2022/02/25 | 1,050 | 1,071 | 1,024 | 1,059 | 340,700 |
| 2022/02/24 | 1,029 | 1,052 | 989 | 1,007 | 249,100 |
| 2022/02/22 | 1,010 | 1,068 | 1,005 | 1,040 | 250,900 |
| 2022/02/21 | 1,031 | 1,087 | 1,011 | 1,058 | 283,100 |
| 2022/02/18 | 1,012 | 1,088 | 993 | 1,068 | 314,500 |
| 2022/02/17 | 1,060 | 1,080 | 1,022 | 1,032 | 367,000 |
| 2022/02/16 | 1,015 | 1,080 | 971 | 1,031 | 732,300 |
| 2022/02/15 | 986 | 1,002 | 921 | 971 | 868,600 |
| 2022/02/14 | 861 | 868 | 846 | 852 | 103,100 |
| 2022/02/10 | 899 | 910 | 881 | 897 | 53,200 |
| 2022/02/09 | 863 | 892 | 855 | 885 | 54,000 |
| 2022/02/08 | 874 | 885 | 851 | 862 | 88,700 |
| 2022/02/07 | 911 | 916 | 872 | 874 | 63,700 |
| 2022/02/04 | 906 | 923 | 883 | 908 | 68,900 |
| 2022/02/03 | 931 | 939 | 900 | 911 | 72,000 |
| 2022/02/02 | 914 | 954 | 911 | 954 | 111,800 |
| 2022/02/01 | 889 | 929 | 882 | 884 | 118,800 |
| 2022/01/31 | 842 | 889 | 837 | 879 | 128,100 |
| 2022/01/28 | 869 | 870 | 808 | 827 | 164,000 |
| 2022/01/27 | 935 | 935 | 850 | 851 | 175,000 |
| 2022/01/26 | 928 | 939 | 902 | 925 | 359,600 |
| 2022/01/25 | 1,016 | 1,029 | 950 | 952 | 108,800 |
| 2022/01/24 | 1,030 | 1,030 | 990 | 1,023 | 92,400 |
| 2022/01/21 | 1,026 | 1,034 | 1,005 | 1,034 | 42,500 |
| 2022/01/20 | 1,011 | 1,042 | 1,009 | 1,026 | 46,500 |
| 2022/01/19 | 1,055 | 1,061 | 1,006 | 1,015 | 88,900 |
| 2022/01/18 | 1,033 | 1,073 | 1,025 | 1,059 | 42,500 |
| 2022/01/17 | 1,080 | 1,080 | 1,047 | 1,050 | 42,700 |
| 2022/01/14 | 1,052 | 1,060 | 1,020 | 1,050 | 85,000 |
| 2022/01/13 | 1,097 | 1,100 | 1,060 | 1,072 | 66,600 |
| 2022/01/12 | 1,091 | 1,104 | 1,067 | 1,098 | 109,200 |
| 2022/01/11 | 1,081 | 1,081 | 1,038 | 1,070 | 65,200 |
| 2022/01/07 | 1,080 | 1,100 | 1,037 | 1,072 | 84,500 |
| 2022/01/06 | 1,110 | 1,110 | 1,047 | 1,064 | 160,300 |
| 2022/01/05 | 1,200 | 1,200 | 1,132 | 1,145 | 113,400 |
| 2022/01/04 | 1,245 | 1,248 | 1,190 | 1,198 | 90,300 |