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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,271 | 1,278 | 1,227 | 1,266 | 105,300 |
| 2023/12/28 | 1,225 | 1,283 | 1,199 | 1,282 | 164,300 |
| 2023/12/27 | 1,200 | 1,235 | 1,194 | 1,225 | 172,800 |
| 2023/12/26 | 1,205 | 1,225 | 1,190 | 1,200 | 90,400 |
| 2023/12/25 | 1,203 | 1,213 | 1,191 | 1,200 | 89,600 |
| 2023/12/22 | 1,200 | 1,259 | 1,185 | 1,193 | 196,000 |
| 2023/12/21 | 1,214 | 1,221 | 1,191 | 1,202 | 250,300 |
| 2023/12/20 | 1,241 | 1,246 | 1,216 | 1,244 | 197,400 |
| 2023/12/19 | 1,277 | 1,286 | 1,230 | 1,256 | 122,200 |
| 2023/12/18 | 1,280 | 1,310 | 1,269 | 1,303 | 62,500 |
| 2023/12/15 | 1,267 | 1,318 | 1,267 | 1,286 | 143,700 |
| 2023/12/14 | 1,299 | 1,313 | 1,263 | 1,267 | 99,100 |
| 2023/12/13 | 1,287 | 1,314 | 1,276 | 1,278 | 74,700 |
| 2023/12/12 | 1,281 | 1,295 | 1,226 | 1,279 | 97,000 |
| 2023/12/11 | 1,263 | 1,289 | 1,251 | 1,272 | 97,200 |
| 2023/12/08 | 1,255 | 1,300 | 1,230 | 1,237 | 96,000 |
| 2023/12/07 | 1,279 | 1,291 | 1,249 | 1,267 | 67,000 |
| 2023/12/06 | 1,270 | 1,313 | 1,270 | 1,270 | 87,700 |
| 2023/12/05 | 1,225 | 1,275 | 1,220 | 1,252 | 82,000 |
| 2023/12/04 | 1,196 | 1,233 | 1,196 | 1,225 | 32,900 |
| 2023/12/01 | 1,203 | 1,212 | 1,196 | 1,202 | 34,600 |
| 2023/11/30 | 1,221 | 1,232 | 1,200 | 1,205 | 53,400 |
| 2023/11/29 | 1,211 | 1,246 | 1,211 | 1,228 | 29,100 |
| 2023/11/28 | 1,210 | 1,223 | 1,190 | 1,216 | 54,000 |
| 2023/11/27 | 1,234 | 1,243 | 1,192 | 1,193 | 139,900 |
| 2023/11/24 | 1,238 | 1,250 | 1,224 | 1,246 | 49,200 |
| 2023/11/22 | 1,258 | 1,258 | 1,221 | 1,226 | 31,700 |
| 2023/11/21 | 1,231 | 1,249 | 1,216 | 1,245 | 60,000 |
| 2023/11/20 | 1,206 | 1,262 | 1,206 | 1,225 | 129,200 |
| 2023/11/17 | 1,207 | 1,212 | 1,169 | 1,205 | 117,000 |
| 2023/11/16 | 1,249 | 1,258 | 1,218 | 1,220 | 94,200 |
| 2023/11/15 | 1,273 | 1,295 | 1,248 | 1,257 | 113,200 |
| 2023/11/14 | 1,282 | 1,305 | 1,254 | 1,272 | 55,600 |
| 2023/11/13 | 1,339 | 1,339 | 1,281 | 1,292 | 61,300 |
| 2023/11/10 | 1,268 | 1,353 | 1,216 | 1,353 | 209,200 |
| 2023/11/09 | 1,332 | 1,364 | 1,327 | 1,355 | 65,000 |
| 2023/11/08 | 1,358 | 1,373 | 1,335 | 1,337 | 47,700 |
| 2023/11/07 | 1,331 | 1,362 | 1,325 | 1,336 | 51,500 |
| 2023/11/06 | 1,300 | 1,351 | 1,284 | 1,331 | 118,500 |
| 2023/11/02 | 1,253 | 1,272 | 1,248 | 1,261 | 59,800 |
| 2023/11/01 | 1,264 | 1,264 | 1,234 | 1,255 | 18,700 |
| 2023/10/31 | 1,200 | 1,251 | 1,186 | 1,249 | 42,500 |
| 2023/10/30 | 1,193 | 1,223 | 1,190 | 1,216 | 50,300 |
| 2023/10/27 | 1,181 | 1,211 | 1,165 | 1,211 | 31,600 |
| 2023/10/26 | 1,211 | 1,211 | 1,180 | 1,180 | 72,400 |
| 2023/10/25 | 1,265 | 1,265 | 1,211 | 1,214 | 80,400 |
| 2023/10/24 | 1,246 | 1,254 | 1,196 | 1,239 | 103,100 |
| 2023/10/23 | 1,295 | 1,298 | 1,220 | 1,236 | 106,100 |
| 2023/10/20 | 1,303 | 1,306 | 1,267 | 1,294 | 58,300 |
| 2023/10/19 | 1,281 | 1,330 | 1,281 | 1,303 | 33,800 |
| 2023/10/18 | 1,299 | 1,309 | 1,283 | 1,302 | 37,900 |
| 2023/10/17 | 1,290 | 1,314 | 1,289 | 1,299 | 41,900 |
| 2023/10/16 | 1,311 | 1,320 | 1,276 | 1,289 | 58,500 |
| 2023/10/13 | 1,356 | 1,386 | 1,321 | 1,329 | 74,000 |
| 2023/10/12 | 1,350 | 1,396 | 1,349 | 1,377 | 49,500 |
| 2023/10/11 | 1,385 | 1,387 | 1,346 | 1,350 | 29,200 |
| 2023/10/10 | 1,368 | 1,396 | 1,368 | 1,385 | 22,200 |
| 2023/10/06 | 1,416 | 1,418 | 1,345 | 1,365 | 65,300 |
| 2023/10/05 | 1,348 | 1,412 | 1,348 | 1,404 | 43,900 |
| 2023/10/04 | 1,321 | 1,400 | 1,320 | 1,353 | 68,300 |
| 2023/10/03 | 1,372 | 1,379 | 1,339 | 1,339 | 33,700 |
| 2023/10/02 | 1,442 | 1,442 | 1,386 | 1,386 | 38,100 |
| 2023/09/29 | 1,479 | 1,479 | 1,423 | 1,442 | 38,600 |
| 2023/09/28 | 1,427 | 1,481 | 1,427 | 1,458 | 55,800 |
| 2023/09/27 | 1,412 | 1,437 | 1,405 | 1,433 | 46,000 |
| 2023/09/26 | 1,483 | 1,483 | 1,421 | 1,421 | 61,300 |
| 2023/09/25 | 1,459 | 1,486 | 1,439 | 1,462 | 103,700 |
| 2023/09/22 | 1,345 | 1,495 | 1,345 | 1,459 | 232,800 |
| 2023/09/21 | 1,373 | 1,375 | 1,334 | 1,346 | 70,900 |
| 2023/09/20 | 1,358 | 1,358 | 1,340 | 1,350 | 15,700 |
| 2023/09/19 | 1,348 | 1,360 | 1,342 | 1,350 | 28,900 |
| 2023/09/15 | 1,342 | 1,354 | 1,320 | 1,350 | 44,200 |
| 2023/09/14 | 1,365 | 1,365 | 1,340 | 1,342 | 10,000 |
| 2023/09/13 | 1,341 | 1,359 | 1,336 | 1,350 | 35,800 |
| 2023/09/12 | 1,338 | 1,371 | 1,338 | 1,346 | 32,800 |
| 2023/09/11 | 1,361 | 1,367 | 1,335 | 1,335 | 38,400 |
| 2023/09/08 | 1,370 | 1,375 | 1,355 | 1,372 | 29,400 |
| 2023/09/07 | 1,395 | 1,398 | 1,362 | 1,363 | 45,500 |
| 2023/09/06 | 1,410 | 1,420 | 1,399 | 1,407 | 29,600 |
| 2023/09/05 | 1,428 | 1,428 | 1,406 | 1,414 | 41,100 |
| 2023/09/04 | 1,426 | 1,447 | 1,420 | 1,425 | 60,700 |
| 2023/09/01 | 1,428 | 1,428 | 1,397 | 1,418 | 41,800 |
| 2023/08/31 | 1,435 | 1,445 | 1,403 | 1,428 | 67,100 |
| 2023/08/30 | 1,414 | 1,440 | 1,398 | 1,431 | 108,300 |
| 2023/08/29 | 1,389 | 1,414 | 1,389 | 1,405 | 39,200 |
| 2023/08/28 | 1,400 | 1,400 | 1,381 | 1,384 | 24,900 |
| 2023/08/25 | 1,398 | 1,410 | 1,359 | 1,392 | 46,200 |
| 2023/08/24 | 1,375 | 1,412 | 1,354 | 1,393 | 50,500 |
| 2023/08/23 | 1,380 | 1,407 | 1,374 | 1,375 | 34,100 |
| 2023/08/22 | 1,379 | 1,390 | 1,361 | 1,387 | 23,600 |
| 2023/08/21 | 1,327 | 1,371 | 1,327 | 1,367 | 32,100 |
| 2023/08/18 | 1,320 | 1,342 | 1,317 | 1,327 | 29,400 |
| 2023/08/17 | 1,348 | 1,361 | 1,331 | 1,337 | 75,300 |
| 2023/08/16 | 1,359 | 1,391 | 1,350 | 1,354 | 40,100 |
| 2023/08/15 | 1,390 | 1,392 | 1,352 | 1,352 | 41,700 |
| 2023/08/14 | 1,382 | 1,451 | 1,382 | 1,405 | 187,400 |
| 2023/08/10 | 1,252 | 1,376 | 1,252 | 1,376 | 214,400 |
| 2023/08/09 | 1,290 | 1,325 | 1,287 | 1,311 | 107,200 |
| 2023/08/08 | 1,287 | 1,289 | 1,269 | 1,271 | 65,600 |
| 2023/08/07 | 1,240 | 1,285 | 1,233 | 1,280 | 55,500 |
| 2023/08/04 | 1,223 | 1,250 | 1,219 | 1,250 | 89,500 |
| 2023/08/03 | 1,253 | 1,256 | 1,226 | 1,226 | 74,100 |
| 2023/08/02 | 1,300 | 1,300 | 1,252 | 1,265 | 79,800 |
| 2023/08/01 | 1,304 | 1,317 | 1,290 | 1,305 | 32,500 |
| 2023/07/31 | 1,314 | 1,325 | 1,282 | 1,291 | 44,800 |
| 2023/07/28 | 1,315 | 1,328 | 1,291 | 1,309 | 107,700 |
| 2023/07/27 | 1,340 | 1,357 | 1,327 | 1,335 | 40,000 |
| 2023/07/26 | 1,365 | 1,366 | 1,318 | 1,355 | 57,200 |
| 2023/07/25 | 1,400 | 1,400 | 1,358 | 1,369 | 109,300 |
| 2023/07/24 | 1,369 | 1,404 | 1,354 | 1,376 | 141,400 |
| 2023/07/21 | 1,350 | 1,365 | 1,322 | 1,339 | 68,800 |
| 2023/07/20 | 1,328 | 1,353 | 1,316 | 1,350 | 62,700 |
| 2023/07/19 | 1,354 | 1,358 | 1,317 | 1,318 | 35,200 |
| 2023/07/18 | 1,342 | 1,373 | 1,333 | 1,341 | 49,900 |
| 2023/07/14 | 1,364 | 1,379 | 1,318 | 1,344 | 121,300 |
| 2023/07/13 | 1,295 | 1,353 | 1,289 | 1,346 | 139,400 |
| 2023/07/12 | 1,287 | 1,314 | 1,278 | 1,289 | 100,000 |
| 2023/07/11 | 1,314 | 1,337 | 1,264 | 1,296 | 249,400 |
| 2023/07/10 | 1,325 | 1,347 | 1,315 | 1,328 | 150,300 |
| 2023/07/07 | 1,270 | 1,343 | 1,270 | 1,314 | 231,700 |
| 2023/07/06 | 1,268 | 1,282 | 1,251 | 1,270 | 173,800 |
| 2023/07/05 | 1,286 | 1,312 | 1,280 | 1,287 | 66,800 |
| 2023/07/04 | 1,307 | 1,307 | 1,263 | 1,282 | 136,700 |
| 2023/07/03 | 1,319 | 1,319 | 1,298 | 1,312 | 105,900 |
| 2023/06/30 | 1,248 | 1,320 | 1,232 | 1,319 | 127,900 |
| 2023/06/29 | 1,233 | 1,259 | 1,211 | 1,253 | 110,900 |
| 2023/06/28 | 1,200 | 1,229 | 1,188 | 1,223 | 103,000 |
| 2023/06/27 | 1,221 | 1,224 | 1,173 | 1,178 | 208,000 |
| 2023/06/26 | 1,300 | 1,300 | 1,221 | 1,234 | 318,500 |
| 2023/06/23 | 1,379 | 1,385 | 1,305 | 1,317 | 190,100 |
| 2023/06/22 | 1,380 | 1,385 | 1,346 | 1,354 | 230,500 |
| 2023/06/21 | 1,411 | 1,418 | 1,373 | 1,397 | 133,000 |
| 2023/06/20 | 1,438 | 1,457 | 1,401 | 1,423 | 169,500 |
| 2023/06/19 | 1,419 | 1,433 | 1,371 | 1,412 | 228,700 |
| 2023/06/16 | 1,399 | 1,406 | 1,381 | 1,398 | 96,900 |
| 2023/06/15 | 1,413 | 1,413 | 1,386 | 1,386 | 127,100 |
| 2023/06/14 | 1,477 | 1,477 | 1,418 | 1,421 | 66,600 |
| 2023/06/13 | 1,425 | 1,462 | 1,425 | 1,450 | 140,000 |
| 2023/06/12 | 1,365 | 1,409 | 1,341 | 1,386 | 191,800 |
| 2023/06/09 | 1,446 | 1,460 | 1,381 | 1,392 | 230,900 |
| 2023/06/08 | 1,516 | 1,524 | 1,428 | 1,430 | 131,700 |
| 2023/06/07 | 1,532 | 1,592 | 1,498 | 1,507 | 172,800 |
| 2023/06/06 | 1,500 | 1,535 | 1,491 | 1,492 | 85,200 |
| 2023/06/05 | 1,516 | 1,557 | 1,485 | 1,495 | 89,500 |
| 2023/06/02 | 1,518 | 1,545 | 1,478 | 1,486 | 66,900 |
| 2023/06/01 | 1,575 | 1,590 | 1,486 | 1,488 | 130,900 |
| 2023/05/31 | 1,560 | 1,590 | 1,552 | 1,571 | 99,600 |
| 2023/05/30 | 1,445 | 1,559 | 1,445 | 1,551 | 211,900 |
| 2023/05/29 | 1,418 | 1,468 | 1,402 | 1,433 | 105,700 |
| 2023/05/26 | 1,439 | 1,439 | 1,396 | 1,397 | 77,100 |
| 2023/05/25 | 1,490 | 1,503 | 1,441 | 1,448 | 86,000 |
| 2023/05/24 | 1,478 | 1,505 | 1,451 | 1,499 | 79,200 |
| 2023/05/23 | 1,502 | 1,585 | 1,464 | 1,466 | 179,900 |
| 2023/05/22 | 1,506 | 1,523 | 1,474 | 1,503 | 67,500 |
| 2023/05/19 | 1,426 | 1,513 | 1,421 | 1,506 | 147,600 |
| 2023/05/18 | 1,425 | 1,426 | 1,382 | 1,409 | 87,900 |
| 2023/05/17 | 1,475 | 1,510 | 1,411 | 1,417 | 125,800 |
| 2023/05/16 | 1,490 | 1,563 | 1,480 | 1,487 | 341,500 |
| 2023/05/15 | 1,434 | 1,469 | 1,408 | 1,420 | 154,800 |
| 2023/05/12 | 1,370 | 1,410 | 1,370 | 1,404 | 56,300 |
| 2023/05/11 | 1,359 | 1,381 | 1,359 | 1,370 | 34,300 |
| 2023/05/10 | 1,402 | 1,403 | 1,341 | 1,354 | 122,400 |
| 2023/05/09 | 1,394 | 1,419 | 1,390 | 1,407 | 62,400 |
| 2023/05/08 | 1,388 | 1,404 | 1,380 | 1,394 | 51,400 |
| 2023/05/02 | 1,410 | 1,429 | 1,401 | 1,405 | 54,700 |
| 2023/05/01 | 1,457 | 1,458 | 1,387 | 1,406 | 82,900 |
| 2023/04/28 | 1,442 | 1,449 | 1,416 | 1,427 | 88,600 |
| 2023/04/27 | 1,476 | 1,477 | 1,408 | 1,412 | 138,400 |
| 2023/04/26 | 1,439 | 1,439 | 1,389 | 1,390 | 81,900 |
| 2023/04/25 | 1,500 | 1,500 | 1,440 | 1,445 | 67,900 |
| 2023/04/24 | 1,466 | 1,512 | 1,458 | 1,490 | 44,000 |
| 2023/04/21 | 1,476 | 1,477 | 1,432 | 1,444 | 61,200 |
| 2023/04/20 | 1,466 | 1,488 | 1,460 | 1,472 | 26,600 |
| 2023/04/19 | 1,490 | 1,508 | 1,461 | 1,472 | 60,500 |
| 2023/04/18 | 1,489 | 1,508 | 1,460 | 1,493 | 70,700 |
| 2023/04/17 | 1,489 | 1,505 | 1,476 | 1,478 | 58,100 |
| 2023/04/14 | 1,542 | 1,542 | 1,458 | 1,508 | 126,000 |
| 2023/04/13 | 1,500 | 1,511 | 1,488 | 1,503 | 47,900 |
| 2023/04/12 | 1,525 | 1,536 | 1,489 | 1,502 | 129,300 |
| 2023/04/11 | 1,596 | 1,609 | 1,537 | 1,541 | 72,800 |
| 2023/04/10 | 1,570 | 1,617 | 1,568 | 1,580 | 59,800 |
| 2023/04/07 | 1,560 | 1,589 | 1,554 | 1,558 | 44,800 |
| 2023/04/06 | 1,536 | 1,580 | 1,521 | 1,565 | 51,800 |
| 2023/04/05 | 1,576 | 1,577 | 1,545 | 1,546 | 70,300 |
| 2023/04/04 | 1,627 | 1,627 | 1,581 | 1,596 | 99,600 |
| 2023/04/03 | 1,688 | 1,703 | 1,612 | 1,635 | 141,000 |
| 2023/03/31 | 1,719 | 1,742 | 1,661 | 1,689 | 80,600 |
| 2023/03/30 | 1,735 | 1,738 | 1,700 | 1,723 | 50,600 |
| 2023/03/29 | 1,632 | 1,746 | 1,612 | 1,735 | 143,300 |
| 2023/03/28 | 1,762 | 1,764 | 1,639 | 1,660 | 170,600 |
| 2023/03/27 | 1,809 | 1,819 | 1,759 | 1,763 | 37,700 |
| 2023/03/24 | 1,741 | 1,813 | 1,740 | 1,809 | 53,800 |
| 2023/03/23 | 1,737 | 1,769 | 1,702 | 1,764 | 39,300 |
| 2023/03/22 | 1,766 | 1,803 | 1,755 | 1,755 | 32,200 |
| 2023/03/20 | 1,833 | 1,845 | 1,720 | 1,737 | 73,800 |
| 2023/03/17 | 1,765 | 1,833 | 1,754 | 1,833 | 66,400 |
| 2023/03/16 | 1,755 | 1,760 | 1,704 | 1,725 | 50,000 |
| 2023/03/15 | 1,923 | 1,923 | 1,754 | 1,770 | 141,100 |
| 2023/03/14 | 1,970 | 1,995 | 1,910 | 1,923 | 83,000 |
| 2023/03/13 | 1,901 | 1,980 | 1,889 | 1,980 | 96,600 |
| 2023/03/10 | 1,950 | 2,009 | 1,950 | 1,960 | 166,800 |
| 2023/03/09 | 1,868 | 1,918 | 1,867 | 1,901 | 46,000 |
| 2023/03/08 | 1,831 | 1,892 | 1,818 | 1,867 | 64,000 |
| 2023/03/07 | 1,807 | 1,838 | 1,792 | 1,834 | 36,500 |
| 2023/03/06 | 1,820 | 1,871 | 1,806 | 1,825 | 76,700 |
| 2023/03/03 | 1,767 | 1,811 | 1,740 | 1,809 | 48,200 |
| 2023/03/02 | 1,729 | 1,754 | 1,706 | 1,745 | 39,300 |
| 2023/03/01 | 1,711 | 1,726 | 1,670 | 1,714 | 53,200 |
| 2023/02/28 | 1,695 | 1,737 | 1,685 | 1,711 | 52,000 |
| 2023/02/27 | 1,710 | 1,750 | 1,671 | 1,679 | 64,500 |
| 2023/02/24 | 1,792 | 1,797 | 1,714 | 1,727 | 63,100 |
| 2023/02/22 | 1,807 | 1,807 | 1,756 | 1,773 | 49,200 |
| 2023/02/21 | 1,810 | 1,858 | 1,786 | 1,839 | 81,200 |
| 2023/02/20 | 1,820 | 1,842 | 1,774 | 1,807 | 71,000 |
| 2023/02/17 | 1,888 | 1,939 | 1,821 | 1,822 | 155,500 |
| 2023/02/16 | 1,916 | 2,050 | 1,896 | 1,905 | 329,200 |
| 2023/02/15 | 1,697 | 1,999 | 1,697 | 1,943 | 913,700 |
| 2023/02/14 | 1,696 | 1,699 | 1,665 | 1,680 | 84,800 |
| 2023/02/13 | 1,660 | 1,698 | 1,641 | 1,676 | 83,600 |
| 2023/02/10 | 1,666 | 1,698 | 1,655 | 1,660 | 45,300 |
| 2023/02/09 | 1,682 | 1,686 | 1,668 | 1,673 | 18,100 |
| 2023/02/08 | 1,666 | 1,693 | 1,662 | 1,685 | 40,800 |
| 2023/02/07 | 1,668 | 1,682 | 1,659 | 1,662 | 33,900 |
| 2023/02/06 | 1,644 | 1,663 | 1,644 | 1,662 | 56,400 |
| 2023/02/03 | 1,634 | 1,634 | 1,605 | 1,618 | 38,500 |
| 2023/02/02 | 1,650 | 1,663 | 1,630 | 1,645 | 36,000 |
| 2023/02/01 | 1,616 | 1,655 | 1,614 | 1,642 | 51,300 |
| 2023/01/31 | 1,622 | 1,622 | 1,589 | 1,598 | 34,700 |
| 2023/01/30 | 1,590 | 1,610 | 1,590 | 1,594 | 22,500 |
| 2023/01/27 | 1,583 | 1,597 | 1,573 | 1,590 | 15,700 |
| 2023/01/26 | 1,579 | 1,630 | 1,572 | 1,592 | 69,100 |
| 2023/01/25 | 1,563 | 1,585 | 1,545 | 1,579 | 57,400 |
| 2023/01/24 | 1,560 | 1,570 | 1,542 | 1,551 | 23,000 |
| 2023/01/23 | 1,592 | 1,592 | 1,537 | 1,559 | 66,000 |
| 2023/01/20 | 1,545 | 1,581 | 1,539 | 1,571 | 24,900 |
| 2023/01/19 | 1,545 | 1,560 | 1,516 | 1,545 | 24,700 |
| 2023/01/18 | 1,525 | 1,570 | 1,507 | 1,557 | 27,200 |
| 2023/01/17 | 1,540 | 1,560 | 1,522 | 1,524 | 23,900 |
| 2023/01/16 | 1,513 | 1,553 | 1,511 | 1,518 | 20,200 |
| 2023/01/13 | 1,547 | 1,558 | 1,513 | 1,513 | 29,500 |
| 2023/01/12 | 1,569 | 1,575 | 1,540 | 1,547 | 26,100 |
| 2023/01/11 | 1,544 | 1,570 | 1,534 | 1,569 | 45,100 |
| 2023/01/10 | 1,490 | 1,540 | 1,490 | 1,510 | 46,600 |
| 2023/01/06 | 1,496 | 1,509 | 1,460 | 1,495 | 69,500 |
| 2023/01/05 | 1,517 | 1,525 | 1,495 | 1,498 | 29,700 |
| 2023/01/04 | 1,536 | 1,549 | 1,498 | 1,508 | 43,900 |