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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,495 | 1,510 | 1,451 | 1,461 | 184,100 |
| 2024/12/27 | 1,453 | 1,544 | 1,442 | 1,490 | 479,000 |
| 2024/12/26 | 1,480 | 1,505 | 1,453 | 1,458 | 664,800 |
| 2024/12/25 | 1,492 | 1,512 | 1,477 | 1,489 | 200,200 |
| 2024/12/24 | 1,520 | 1,524 | 1,475 | 1,489 | 202,200 |
| 2024/12/23 | 1,486 | 1,533 | 1,478 | 1,520 | 196,000 |
| 2024/12/20 | 1,500 | 1,535 | 1,482 | 1,484 | 242,600 |
| 2024/12/19 | 1,500 | 1,517 | 1,471 | 1,508 | 168,600 |
| 2024/12/18 | 1,553 | 1,553 | 1,503 | 1,531 | 217,600 |
| 2024/12/17 | 1,556 | 1,589 | 1,537 | 1,583 | 95,000 |
| 2024/12/16 | 1,602 | 1,603 | 1,555 | 1,560 | 133,300 |
| 2024/12/13 | 1,648 | 1,655 | 1,615 | 1,624 | 112,500 |
| 2024/12/12 | 1,633 | 1,652 | 1,624 | 1,631 | 147,700 |
| 2024/12/11 | 1,596 | 1,635 | 1,577 | 1,630 | 101,600 |
| 2024/12/10 | 1,600 | 1,600 | 1,580 | 1,590 | 53,800 |
| 2024/12/09 | 1,577 | 1,608 | 1,567 | 1,600 | 117,500 |
| 2024/12/06 | 1,576 | 1,583 | 1,537 | 1,576 | 141,000 |
| 2024/12/05 | 1,590 | 1,629 | 1,577 | 1,582 | 93,600 |
| 2024/12/04 | 1,585 | 1,599 | 1,568 | 1,572 | 93,700 |
| 2024/12/03 | 1,547 | 1,580 | 1,547 | 1,576 | 115,500 |
| 2024/12/02 | 1,579 | 1,588 | 1,536 | 1,536 | 132,000 |
| 2024/11/29 | 1,537 | 1,578 | 1,537 | 1,566 | 114,600 |
| 2024/11/28 | 1,555 | 1,573 | 1,538 | 1,540 | 88,000 |
| 2024/11/27 | 1,573 | 1,573 | 1,536 | 1,550 | 92,000 |
| 2024/11/26 | 1,568 | 1,584 | 1,552 | 1,556 | 65,100 |
| 2024/11/25 | 1,592 | 1,594 | 1,558 | 1,560 | 89,700 |
| 2024/11/22 | 1,553 | 1,580 | 1,544 | 1,578 | 137,900 |
| 2024/11/21 | 1,567 | 1,609 | 1,550 | 1,551 | 158,700 |
| 2024/11/20 | 1,560 | 1,579 | 1,533 | 1,542 | 132,500 |
| 2024/11/19 | 1,578 | 1,582 | 1,551 | 1,564 | 90,100 |
| 2024/11/18 | 1,595 | 1,607 | 1,560 | 1,560 | 104,500 |
| 2024/11/15 | 1,585 | 1,599 | 1,561 | 1,591 | 121,600 |
| 2024/11/14 | 1,636 | 1,636 | 1,582 | 1,593 | 136,000 |
| 2024/11/13 | 1,629 | 1,650 | 1,623 | 1,636 | 106,000 |
| 2024/11/12 | 1,641 | 1,655 | 1,632 | 1,645 | 115,100 |
| 2024/11/11 | 1,622 | 1,658 | 1,617 | 1,650 | 182,800 |
| 2024/11/08 | 1,550 | 1,670 | 1,548 | 1,643 | 556,200 |
| 2024/11/07 | 1,543 | 1,568 | 1,528 | 1,550 | 405,200 |
| 2024/11/06 | 1,528 | 1,605 | 1,503 | 1,537 | 1,470,600 |
| 2024/11/05 | 1,330 | 1,348 | 1,298 | 1,348 | 195,100 |
| 2024/11/01 | 1,330 | 1,331 | 1,305 | 1,310 | 124,400 |
| 2024/10/31 | 1,327 | 1,337 | 1,309 | 1,334 | 105,000 |
| 2024/10/30 | 1,318 | 1,335 | 1,305 | 1,327 | 97,100 |
| 2024/10/29 | 1,300 | 1,327 | 1,296 | 1,321 | 95,800 |
| 2024/10/28 | 1,248 | 1,317 | 1,247 | 1,298 | 138,100 |
| 2024/10/25 | 1,275 | 1,276 | 1,245 | 1,248 | 156,100 |
| 2024/10/24 | 1,273 | 1,294 | 1,265 | 1,276 | 125,800 |
| 2024/10/23 | 1,300 | 1,310 | 1,272 | 1,281 | 91,500 |
| 2024/10/22 | 1,364 | 1,370 | 1,293 | 1,304 | 178,600 |
| 2024/10/21 | 1,300 | 1,377 | 1,299 | 1,371 | 191,500 |
| 2024/10/18 | 1,272 | 1,295 | 1,263 | 1,295 | 92,400 |
| 2024/10/17 | 1,295 | 1,297 | 1,271 | 1,273 | 172,600 |
| 2024/10/16 | 1,309 | 1,334 | 1,287 | 1,294 | 85,900 |
| 2024/10/15 | 1,330 | 1,340 | 1,302 | 1,323 | 51,500 |
| 2024/10/11 | 1,305 | 1,327 | 1,305 | 1,325 | 25,200 |
| 2024/10/10 | 1,312 | 1,327 | 1,296 | 1,322 | 73,600 |
| 2024/10/09 | 1,266 | 1,312 | 1,266 | 1,302 | 136,400 |
| 2024/10/08 | 1,289 | 1,294 | 1,256 | 1,258 | 154,600 |
| 2024/10/07 | 1,280 | 1,328 | 1,271 | 1,296 | 124,700 |
| 2024/10/04 | 1,265 | 1,283 | 1,248 | 1,269 | 235,300 |
| 2024/10/03 | 1,305 | 1,316 | 1,280 | 1,280 | 137,700 |
| 2024/10/02 | 1,320 | 1,325 | 1,288 | 1,291 | 127,300 |
| 2024/10/01 | 1,346 | 1,349 | 1,319 | 1,340 | 64,400 |
| 2024/09/30 | 1,323 | 1,340 | 1,305 | 1,323 | 129,100 |
| 2024/09/27 | 1,365 | 1,386 | 1,352 | 1,371 | 85,100 |
| 2024/09/26 | 1,338 | 1,367 | 1,338 | 1,367 | 102,500 |
| 2024/09/25 | 1,337 | 1,337 | 1,307 | 1,327 | 73,400 |
| 2024/09/24 | 1,376 | 1,376 | 1,325 | 1,325 | 89,500 |
| 2024/09/20 | 1,376 | 1,376 | 1,345 | 1,357 | 132,600 |
| 2024/09/19 | 1,326 | 1,373 | 1,326 | 1,352 | 111,700 |
| 2024/09/18 | 1,316 | 1,329 | 1,305 | 1,312 | 42,500 |
| 2024/09/17 | 1,351 | 1,358 | 1,291 | 1,311 | 135,600 |
| 2024/09/13 | 1,360 | 1,375 | 1,344 | 1,355 | 67,800 |
| 2024/09/12 | 1,350 | 1,360 | 1,325 | 1,360 | 96,200 |
| 2024/09/11 | 1,352 | 1,365 | 1,311 | 1,326 | 61,900 |
| 2024/09/10 | 1,363 | 1,370 | 1,341 | 1,347 | 71,600 |
| 2024/09/09 | 1,314 | 1,359 | 1,314 | 1,342 | 132,700 |
| 2024/09/06 | 1,367 | 1,370 | 1,339 | 1,345 | 70,900 |
| 2024/09/05 | 1,362 | 1,399 | 1,360 | 1,375 | 75,500 |
| 2024/09/04 | 1,374 | 1,411 | 1,350 | 1,362 | 169,100 |
| 2024/09/03 | 1,331 | 1,405 | 1,331 | 1,404 | 146,000 |
| 2024/09/02 | 1,374 | 1,374 | 1,325 | 1,338 | 128,400 |
| 2024/08/30 | 1,353 | 1,383 | 1,348 | 1,374 | 111,400 |
| 2024/08/29 | 1,353 | 1,378 | 1,337 | 1,352 | 118,900 |
| 2024/08/28 | 1,401 | 1,403 | 1,363 | 1,383 | 144,100 |
| 2024/08/27 | 1,390 | 1,406 | 1,358 | 1,396 | 150,700 |
| 2024/08/26 | 1,383 | 1,418 | 1,382 | 1,405 | 228,400 |
| 2024/08/23 | 1,361 | 1,368 | 1,335 | 1,359 | 131,600 |
| 2024/08/22 | 1,298 | 1,375 | 1,298 | 1,375 | 207,100 |
| 2024/08/21 | 1,347 | 1,348 | 1,289 | 1,299 | 223,200 |
| 2024/08/20 | 1,333 | 1,353 | 1,317 | 1,351 | 205,100 |
| 2024/08/19 | 1,306 | 1,358 | 1,303 | 1,303 | 284,000 |
| 2024/08/16 | 1,264 | 1,292 | 1,256 | 1,290 | 181,700 |
| 2024/08/15 | 1,185 | 1,272 | 1,182 | 1,255 | 309,500 |
| 2024/08/14 | 1,196 | 1,196 | 1,152 | 1,191 | 221,900 |
| 2024/08/13 | 1,213 | 1,225 | 1,169 | 1,196 | 263,400 |
| 2024/08/09 | 1,205 | 1,216 | 1,162 | 1,190 | 234,800 |
| 2024/08/08 | 1,162 | 1,234 | 1,162 | 1,177 | 391,900 |
| 2024/08/07 | 1,160 | 1,192 | 1,066 | 1,159 | 438,200 |
| 2024/08/06 | 1,119 | 1,205 | 1,110 | 1,177 | 932,700 |
| 2024/08/05 | 1,089 | 1,089 | 953 | 1,019 | 763,300 |
| 2024/08/02 | 936 | 974 | 913 | 939 | 341,800 |
| 2024/08/01 | 1,024 | 1,028 | 981 | 981 | 126,000 |
| 2024/07/31 | 1,018 | 1,032 | 993 | 1,024 | 108,000 |
| 2024/07/30 | 1,038 | 1,038 | 1,019 | 1,020 | 73,100 |
| 2024/07/29 | 1,025 | 1,033 | 1,017 | 1,031 | 85,400 |
| 2024/07/26 | 1,001 | 1,026 | 1,001 | 1,016 | 79,300 |
| 2024/07/25 | 1,001 | 1,018 | 994 | 998 | 87,100 |
| 2024/07/24 | 1,040 | 1,051 | 1,021 | 1,024 | 66,300 |
| 2024/07/23 | 1,055 | 1,062 | 1,038 | 1,041 | 67,600 |
| 2024/07/22 | 1,063 | 1,074 | 1,027 | 1,036 | 83,100 |
| 2024/07/19 | 1,068 | 1,072 | 1,043 | 1,048 | 135,500 |
| 2024/07/18 | 1,070 | 1,084 | 1,063 | 1,072 | 107,300 |
| 2024/07/17 | 1,052 | 1,076 | 1,052 | 1,075 | 85,800 |
| 2024/07/16 | 1,068 | 1,073 | 1,050 | 1,052 | 77,000 |
| 2024/07/12 | 1,026 | 1,069 | 1,024 | 1,060 | 106,500 |
| 2024/07/11 | 1,040 | 1,052 | 1,026 | 1,045 | 67,600 |
| 2024/07/10 | 1,031 | 1,041 | 1,014 | 1,021 | 89,200 |
| 2024/07/09 | 1,049 | 1,052 | 1,020 | 1,039 | 87,400 |
| 2024/07/08 | 1,050 | 1,060 | 1,035 | 1,042 | 107,300 |
| 2024/07/05 | 1,050 | 1,058 | 1,041 | 1,046 | 67,000 |
| 2024/07/04 | 1,040 | 1,062 | 1,040 | 1,056 | 115,600 |
| 2024/07/03 | 1,040 | 1,053 | 1,026 | 1,028 | 83,900 |
| 2024/07/02 | 1,007 | 1,037 | 1,005 | 1,031 | 107,400 |
| 2024/07/01 | 1,038 | 1,042 | 991 | 998 | 196,000 |
| 2024/06/28 | 1,035 | 1,041 | 1,023 | 1,028 | 96,200 |
| 2024/06/27 | 1,037 | 1,043 | 1,024 | 1,032 | 87,000 |
| 2024/06/26 | 1,019 | 1,037 | 1,016 | 1,037 | 91,300 |
| 2024/06/25 | 1,023 | 1,029 | 997 | 1,010 | 144,400 |
| 2024/06/24 | 1,038 | 1,048 | 1,019 | 1,023 | 149,700 |
| 2024/06/21 | 1,002 | 1,032 | 1,002 | 1,020 | 192,900 |
| 2024/06/20 | 973 | 998 | 969 | 998 | 77,300 |
| 2024/06/19 | 987 | 989 | 959 | 969 | 129,500 |
| 2024/06/18 | 970 | 988 | 970 | 978 | 91,500 |
| 2024/06/17 | 960 | 970 | 954 | 967 | 65,500 |
| 2024/06/14 | 945 | 962 | 935 | 962 | 101,600 |
| 2024/06/13 | 975 | 983 | 956 | 960 | 99,700 |
| 2024/06/12 | 958 | 974 | 952 | 963 | 74,800 |
| 2024/06/11 | 966 | 966 | 953 | 959 | 58,100 |
| 2024/06/10 | 940 | 973 | 936 | 958 | 140,000 |
| 2024/06/07 | 914 | 931 | 911 | 928 | 55,200 |
| 2024/06/06 | 920 | 930 | 911 | 915 | 126,500 |
| 2024/06/05 | 936 | 937 | 913 | 917 | 183,700 |
| 2024/06/04 | 956 | 967 | 930 | 941 | 260,700 |
| 2024/06/03 | 908 | 943 | 903 | 943 | 193,900 |
| 2024/05/31 | 870 | 902 | 861 | 897 | 226,300 |
| 2024/05/30 | 892 | 897 | 871 | 878 | 265,300 |
| 2024/05/29 | 951 | 951 | 902 | 905 | 323,800 |
| 2024/05/28 | 958 | 977 | 948 | 953 | 143,400 |
| 2024/05/27 | 982 | 982 | 950 | 961 | 200,800 |
| 2024/05/24 | 980 | 987 | 971 | 974 | 138,100 |
| 2024/05/23 | 1,013 | 1,022 | 983 | 990 | 226,900 |
| 2024/05/22 | 1,008 | 1,017 | 994 | 1,010 | 178,300 |
| 2024/05/21 | 1,051 | 1,063 | 1,006 | 1,006 | 308,800 |
| 2024/05/20 | 1,058 | 1,075 | 1,044 | 1,049 | 137,900 |
| 2024/05/17 | 1,054 | 1,074 | 1,027 | 1,057 | 160,900 |
| 2024/05/16 | 1,053 | 1,071 | 1,035 | 1,067 | 326,300 |
| 2024/05/15 | 1,115 | 1,116 | 1,050 | 1,052 | 384,200 |
| 2024/05/14 | 1,099 | 1,117 | 1,067 | 1,100 | 405,400 |
| 2024/05/13 | 1,158 | 1,160 | 1,076 | 1,099 | 774,400 |
| 2024/05/10 | 1,230 | 1,230 | 1,132 | 1,157 | 975,700 |
| 2024/05/09 | 1,422 | 1,439 | 1,403 | 1,410 | 151,900 |
| 2024/05/08 | 1,417 | 1,442 | 1,408 | 1,420 | 112,600 |
| 2024/05/07 | 1,417 | 1,422 | 1,380 | 1,405 | 112,300 |
| 2024/05/02 | 1,363 | 1,381 | 1,346 | 1,357 | 66,400 |
| 2024/05/01 | 1,346 | 1,378 | 1,336 | 1,361 | 43,000 |
| 2024/04/30 | 1,335 | 1,360 | 1,328 | 1,346 | 90,500 |
| 2024/04/26 | 1,356 | 1,356 | 1,308 | 1,313 | 58,400 |
| 2024/04/25 | 1,356 | 1,374 | 1,333 | 1,333 | 56,800 |
| 2024/04/24 | 1,335 | 1,378 | 1,326 | 1,358 | 71,800 |
| 2024/04/23 | 1,318 | 1,335 | 1,298 | 1,317 | 92,300 |
| 2024/04/22 | 1,320 | 1,324 | 1,297 | 1,318 | 95,800 |
| 2024/04/19 | 1,330 | 1,346 | 1,278 | 1,304 | 148,900 |
| 2024/04/18 | 1,321 | 1,375 | 1,321 | 1,355 | 57,300 |
| 2024/04/17 | 1,335 | 1,380 | 1,319 | 1,327 | 154,300 |
| 2024/04/16 | 1,310 | 1,347 | 1,283 | 1,335 | 86,800 |
| 2024/04/15 | 1,320 | 1,336 | 1,310 | 1,326 | 67,200 |
| 2024/04/12 | 1,367 | 1,390 | 1,340 | 1,340 | 98,000 |
| 2024/04/11 | 1,376 | 1,402 | 1,341 | 1,343 | 207,100 |
| 2024/04/10 | 1,424 | 1,427 | 1,396 | 1,396 | 92,200 |
| 2024/04/09 | 1,422 | 1,432 | 1,402 | 1,420 | 54,500 |
| 2024/04/08 | 1,399 | 1,425 | 1,382 | 1,420 | 55,600 |
| 2024/04/05 | 1,370 | 1,410 | 1,349 | 1,397 | 107,400 |
| 2024/04/04 | 1,440 | 1,441 | 1,398 | 1,400 | 143,500 |
| 2024/04/03 | 1,426 | 1,453 | 1,407 | 1,431 | 79,500 |
| 2024/04/02 | 1,503 | 1,504 | 1,442 | 1,446 | 100,800 |
| 2024/04/01 | 1,543 | 1,543 | 1,482 | 1,493 | 166,500 |
| 2024/03/29 | 1,550 | 1,596 | 1,531 | 1,543 | 101,600 |
| 2024/03/28 | 1,630 | 1,661 | 1,540 | 1,550 | 117,200 |
| 2024/03/27 | 1,608 | 1,630 | 1,570 | 1,612 | 75,800 |
| 2024/03/26 | 1,600 | 1,667 | 1,600 | 1,648 | 88,900 |
| 2024/03/25 | 1,607 | 1,635 | 1,582 | 1,587 | 148,900 |
| 2024/03/22 | 1,542 | 1,574 | 1,497 | 1,573 | 104,000 |
| 2024/03/21 | 1,565 | 1,600 | 1,530 | 1,543 | 60,400 |
| 2024/03/19 | 1,531 | 1,573 | 1,498 | 1,525 | 171,000 |
| 2024/03/18 | 1,536 | 1,574 | 1,535 | 1,556 | 105,700 |
| 2024/03/15 | 1,604 | 1,604 | 1,517 | 1,536 | 200,300 |
| 2024/03/14 | 1,619 | 1,633 | 1,587 | 1,631 | 48,300 |
| 2024/03/13 | 1,686 | 1,686 | 1,621 | 1,628 | 50,800 |
| 2024/03/12 | 1,630 | 1,690 | 1,603 | 1,678 | 81,100 |
| 2024/03/11 | 1,635 | 1,671 | 1,611 | 1,637 | 136,900 |
| 2024/03/08 | 1,680 | 1,720 | 1,665 | 1,682 | 92,000 |
| 2024/03/07 | 1,793 | 1,815 | 1,672 | 1,696 | 131,700 |
| 2024/03/06 | 1,720 | 1,779 | 1,720 | 1,779 | 61,800 |
| 2024/03/05 | 1,710 | 1,749 | 1,677 | 1,740 | 66,900 |
| 2024/03/04 | 1,770 | 1,778 | 1,720 | 1,733 | 51,200 |
| 2024/03/01 | 1,760 | 1,809 | 1,739 | 1,748 | 68,400 |
| 2024/02/29 | 1,725 | 1,778 | 1,703 | 1,760 | 85,000 |
| 2024/02/28 | 1,800 | 1,824 | 1,730 | 1,741 | 108,800 |
| 2024/02/27 | 1,739 | 1,785 | 1,720 | 1,783 | 124,400 |
| 2024/02/26 | 1,657 | 1,753 | 1,629 | 1,729 | 138,200 |
| 2024/02/22 | 1,722 | 1,738 | 1,650 | 1,669 | 122,800 |
| 2024/02/21 | 1,773 | 1,773 | 1,683 | 1,696 | 201,400 |
| 2024/02/20 | 1,879 | 1,890 | 1,791 | 1,805 | 160,400 |
| 2024/02/19 | 1,721 | 1,870 | 1,718 | 1,870 | 244,300 |
| 2024/02/16 | 1,745 | 1,751 | 1,675 | 1,723 | 180,200 |
| 2024/02/15 | 1,777 | 1,781 | 1,701 | 1,743 | 198,000 |
| 2024/02/14 | 1,732 | 1,810 | 1,708 | 1,787 | 729,200 |
| 2024/02/13 | 1,632 | 1,692 | 1,525 | 1,692 | 609,800 |
| 2024/02/09 | 1,385 | 1,418 | 1,380 | 1,392 | 133,300 |
| 2024/02/08 | 1,352 | 1,381 | 1,337 | 1,380 | 80,300 |
| 2024/02/07 | 1,370 | 1,384 | 1,346 | 1,351 | 65,800 |
| 2024/02/06 | 1,385 | 1,394 | 1,355 | 1,376 | 49,100 |
| 2024/02/05 | 1,419 | 1,423 | 1,375 | 1,385 | 82,800 |
| 2024/02/02 | 1,372 | 1,408 | 1,355 | 1,393 | 126,000 |
| 2024/02/01 | 1,346 | 1,366 | 1,317 | 1,350 | 124,400 |
| 2024/01/31 | 1,325 | 1,325 | 1,285 | 1,304 | 75,500 |
| 2024/01/30 | 1,325 | 1,334 | 1,291 | 1,320 | 83,000 |
| 2024/01/29 | 1,312 | 1,329 | 1,302 | 1,324 | 50,400 |
| 2024/01/26 | 1,297 | 1,340 | 1,294 | 1,322 | 47,700 |
| 2024/01/25 | 1,330 | 1,330 | 1,293 | 1,322 | 67,600 |
| 2024/01/24 | 1,290 | 1,329 | 1,288 | 1,328 | 73,100 |
| 2024/01/23 | 1,287 | 1,308 | 1,280 | 1,290 | 140,200 |
| 2024/01/22 | 1,241 | 1,284 | 1,228 | 1,276 | 175,500 |
| 2024/01/19 | 1,207 | 1,233 | 1,199 | 1,225 | 126,500 |
| 2024/01/18 | 1,199 | 1,206 | 1,183 | 1,200 | 145,600 |
| 2024/01/17 | 1,223 | 1,235 | 1,189 | 1,189 | 231,200 |
| 2024/01/16 | 1,218 | 1,230 | 1,196 | 1,210 | 173,700 |
| 2024/01/15 | 1,230 | 1,238 | 1,209 | 1,227 | 84,800 |
| 2024/01/12 | 1,249 | 1,259 | 1,226 | 1,235 | 104,400 |
| 2024/01/11 | 1,249 | 1,265 | 1,231 | 1,234 | 125,500 |
| 2024/01/10 | 1,200 | 1,245 | 1,194 | 1,232 | 127,900 |
| 2024/01/09 | 1,215 | 1,220 | 1,186 | 1,194 | 160,500 |
| 2024/01/05 | 1,262 | 1,262 | 1,198 | 1,202 | 198,300 |
| 2024/01/04 | 1,238 | 1,276 | 1,212 | 1,269 | 72,700 |