クラスターテクノロジー(4240)の株価時系列情報
クラスターテクノロジー(4240)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 315 | 320 | 311 | 313 | 37,100 |
| 2025/08/07 | 307 | 316 | 307 | 315 | 44,800 |
| 2025/08/06 | 303 | 310 | 301 | 309 | 42,200 |
| 2025/08/05 | 303 | 304 | 300 | 302 | 11,900 |
| 2025/08/04 | 299 | 302 | 296 | 302 | 21,800 |
| 2025/08/01 | 298 | 302 | 294 | 296 | 35,800 |
| 2025/07/31 | 292 | 294 | 290 | 290 | 10,700 |
| 2025/07/30 | 292 | 293 | 286 | 292 | 9,700 |
| 2025/07/29 | 296 | 296 | 287 | 288 | 9,400 |
| 2025/07/28 | 292 | 299 | 290 | 299 | 20,800 |
| 2025/07/25 | 292 | 292 | 286 | 292 | 25,000 |
| 2025/07/24 | 294 | 316 | 292 | 293 | 111,100 |
| 2025/07/23 | 286 | 292 | 283 | 290 | 21,800 |
| 2025/07/22 | 288 | 288 | 280 | 284 | 11,100 |
| 2025/07/18 | 285 | 286 | 283 | 286 | 2,700 |
| 2025/07/17 | 282 | 286 | 280 | 283 | 9,200 |
| 2025/07/16 | 289 | 289 | 281 | 281 | 10,800 |
| 2025/07/15 | 286 | 287 | 283 | 283 | 7,400 |
| 2025/07/14 | 288 | 292 | 285 | 286 | 8,800 |
| 2025/07/11 | 289 | 292 | 286 | 287 | 8,000 |
| 2025/07/10 | 291 | 292 | 288 | 289 | 4,100 |
| 2025/07/09 | 279 | 292 | 278 | 291 | 28,600 |
| 2025/07/08 | 282 | 283 | 279 | 279 | 9,600 |
| 2025/07/07 | 281 | 283 | 280 | 280 | 7,700 |
| 2025/07/04 | 287 | 288 | 281 | 281 | 5,000 |
| 2025/07/03 | 284 | 286 | 282 | 282 | 7,800 |
| 2025/07/02 | 288 | 288 | 281 | 282 | 13,400 |
| 2025/07/01 | 294 | 294 | 275 | 288 | 24,900 |
| 2025/06/30 | 295 | 299 | 291 | 294 | 15,500 |
| 2025/06/27 | 294 | 296 | 291 | 291 | 18,500 |
| 2025/06/26 | 298 | 303 | 291 | 293 | 15,500 |
| 2025/06/25 | 298 | 298 | 292 | 298 | 8,400 |
| 2025/06/24 | 299 | 300 | 294 | 294 | 9,600 |
| 2025/06/23 | 295 | 297 | 292 | 294 | 17,100 |
| 2025/06/20 | 312 | 312 | 296 | 296 | 33,500 |
| 2025/06/19 | 318 | 318 | 310 | 313 | 21,600 |
| 2025/06/18 | 308 | 323 | 307 | 315 | 54,500 |
| 2025/06/17 | 310 | 316 | 307 | 307 | 59,500 |
| 2025/06/16 | 299 | 311 | 297 | 310 | 57,500 |
| 2025/06/13 | 297 | 301 | 294 | 297 | 27,000 |
| 2025/06/12 | 293 | 300 | 291 | 295 | 43,200 |
| 2025/06/11 | 293 | 294 | 290 | 293 | 11,000 |
| 2025/06/10 | 288 | 296 | 288 | 291 | 20,900 |
| 2025/06/09 | 285 | 290 | 285 | 290 | 13,200 |
| 2025/06/06 | 289 | 290 | 285 | 285 | 12,400 |
| 2025/06/05 | 289 | 290 | 287 | 287 | 19,600 |
| 2025/06/04 | 290 | 293 | 289 | 292 | 18,200 |
| 2025/06/03 | 283 | 293 | 276 | 292 | 46,800 |
| 2025/06/02 | 289 | 291 | 280 | 283 | 29,500 |
| 2025/05/30 | 293 | 298 | 288 | 289 | 55,800 |
| 2025/05/29 | 295 | 300 | 292 | 296 | 64,000 |
| 2025/05/28 | 284 | 316 | 284 | 300 | 367,600 |
| 2025/05/27 | 281 | 286 | 266 | 284 | 63,500 |
| 2025/05/26 | 287 | 287 | 279 | 283 | 33,600 |
| 2025/05/23 | 289 | 291 | 286 | 289 | 23,900 |
| 2025/05/22 | 289 | 289 | 284 | 289 | 23,300 |
| 2025/05/21 | 283 | 289 | 282 | 289 | 35,000 |
| 2025/05/20 | 287 | 288 | 282 | 283 | 27,700 |
| 2025/05/19 | 284 | 287 | 279 | 287 | 53,200 |
| 2025/05/16 | 291 | 292 | 270 | 282 | 112,700 |
| 2025/05/15 | 289 | 302 | 288 | 298 | 62,600 |
| 2025/05/14 | 297 | 297 | 288 | 294 | 73,900 |
| 2025/05/13 | 297 | 300 | 292 | 300 | 124,400 |
| 2025/05/12 | 289 | 295 | 283 | 294 | 82,200 |
| 2025/05/09 | 293 | 295 | 286 | 286 | 116,300 |
| 2025/05/08 | 296 | 305 | 289 | 291 | 138,500 |
| 2025/05/07 | 289 | 308 | 284 | 298 | 300,300 |
| 2025/05/02 | 298 | 303 | 284 | 291 | 256,200 |
| 2025/05/01 | 320 | 331 | 300 | 301 | 674,600 |
| 2025/04/30 | 339 | 387 | 316 | 324 | 4,684,300 |
| 2025/04/28 | 304 | 307 | 301 | 307 | 478,000 |
| 2025/04/25 | 223 | 228 | 220 | 227 | 27,700 |
| 2025/04/24 | 221 | 223 | 219 | 222 | 30,400 |
| 2025/04/23 | 222 | 223 | 219 | 221 | 23,000 |
| 2025/04/22 | 216 | 223 | 216 | 218 | 26,400 |
| 2025/04/21 | 220 | 223 | 212 | 216 | 107,400 |
| 2025/04/18 | 228 | 236 | 218 | 221 | 74,600 |
| 2025/04/17 | 261 | 268 | 214 | 220 | 795,800 |
| 2025/04/16 | 242 | 307 | 224 | 245 | 2,386,500 |
| 2025/04/15 | 227 | 251 | 225 | 232 | 305,800 |
| 2025/04/14 | 219 | 265 | 211 | 219 | 438,100 |
| 2025/04/11 | 208 | 215 | 203 | 211 | 12,600 |
| 2025/04/10 | 227 | 227 | 201 | 210 | 17,700 |
| 2025/04/09 | 199 | 205 | 196 | 203 | 15,200 |
| 2025/04/08 | 200 | 207 | 197 | 201 | 50,200 |
| 2025/04/07 | 180 | 206 | 178 | 196 | 53,600 |
| 2025/04/04 | 226 | 230 | 192 | 208 | 70,700 |
| 2025/04/03 | 232 | 235 | 226 | 229 | 21,600 |
| 2025/04/02 | 247 | 247 | 231 | 235 | 60,500 |
| 2025/04/01 | 250 | 251 | 247 | 247 | 12,500 |
| 2025/03/31 | 252 | 254 | 248 | 250 | 19,000 |
| 2025/03/28 | 255 | 259 | 253 | 259 | 9,500 |
| 2025/03/27 | 262 | 262 | 255 | 255 | 30,800 |
| 2025/03/26 | 262 | 264 | 259 | 263 | 14,700 |
| 2025/03/25 | 259 | 263 | 257 | 262 | 21,300 |
| 2025/03/24 | 254 | 258 | 252 | 257 | 28,300 |
| 2025/03/21 | 254 | 258 | 253 | 257 | 12,400 |
| 2025/03/19 | 258 | 259 | 254 | 255 | 18,200 |
| 2025/03/18 | 263 | 263 | 257 | 258 | 11,400 |
| 2025/03/17 | 254 | 260 | 253 | 259 | 23,500 |
| 2025/03/14 | 251 | 253 | 251 | 253 | 8,700 |
| 2025/03/13 | 253 | 254 | 251 | 251 | 8,100 |
| 2025/03/12 | 254 | 256 | 252 | 253 | 6,400 |
| 2025/03/11 | 254 | 256 | 251 | 254 | 14,400 |
| 2025/03/10 | 257 | 261 | 255 | 256 | 16,300 |
| 2025/03/07 | 258 | 260 | 254 | 256 | 20,600 |
| 2025/03/06 | 265 | 265 | 258 | 260 | 22,800 |
| 2025/03/05 | 265 | 266 | 263 | 266 | 14,400 |
| 2025/03/04 | 263 | 269 | 260 | 267 | 47,500 |
| 2025/03/03 | 256 | 268 | 255 | 266 | 67,200 |
| 2025/02/28 | 261 | 261 | 249 | 250 | 44,500 |
| 2025/02/27 | 259 | 262 | 255 | 260 | 31,300 |
| 2025/02/26 | 260 | 260 | 252 | 254 | 20,500 |
| 2025/02/25 | 259 | 263 | 255 | 255 | 32,200 |
| 2025/02/21 | 250 | 266 | 250 | 262 | 61,600 |
| 2025/02/20 | 247 | 253 | 247 | 249 | 13,200 |
| 2025/02/19 | 249 | 252 | 246 | 246 | 28,200 |
| 2025/02/18 | 245 | 250 | 245 | 248 | 13,400 |
| 2025/02/17 | 251 | 252 | 246 | 246 | 24,700 |
| 2025/02/14 | 255 | 257 | 252 | 252 | 13,600 |
| 2025/02/13 | 258 | 262 | 253 | 254 | 58,000 |
| 2025/02/12 | 254 | 255 | 250 | 255 | 31,100 |
| 2025/02/10 | 246 | 253 | 245 | 249 | 26,600 |
| 2025/02/07 | 247 | 248 | 244 | 245 | 41,300 |
| 2025/02/06 | 260 | 261 | 247 | 247 | 95,800 |
| 2025/02/05 | 251 | 251 | 244 | 244 | 60,500 |
| 2025/02/04 | 248 | 268 | 247 | 251 | 155,500 |
| 2025/02/03 | 251 | 254 | 244 | 246 | 46,100 |
| 2025/01/31 | 254 | 261 | 247 | 253 | 93,700 |
| 2025/01/30 | 265 | 266 | 250 | 254 | 160,900 |
| 2025/01/29 | 272 | 277 | 253 | 265 | 266,000 |
| 2025/01/28 | 288 | 290 | 268 | 280 | 478,700 |
| 2025/01/27 | 247 | 315 | 245 | 301 | 4,811,500 |
| 2025/01/24 | 236 | 248 | 233 | 239 | 139,400 |
| 2025/01/23 | 229 | 267 | 229 | 244 | 1,103,900 |
| 2025/01/22 | 228 | 229 | 223 | 223 | 24,400 |
| 2025/01/21 | 227 | 230 | 227 | 228 | 2,100 |
| 2025/01/20 | 229 | 229 | 226 | 226 | 8,500 |
| 2025/01/17 | 227 | 229 | 226 | 229 | 2,100 |
| 2025/01/16 | 229 | 230 | 224 | 228 | 6,500 |
| 2025/01/15 | 230 | 230 | 227 | 229 | 6,500 |
| 2025/01/14 | 228 | 232 | 227 | 227 | 4,600 |
| 2025/01/10 | 232 | 234 | 223 | 231 | 12,700 |
| 2025/01/09 | 233 | 236 | 231 | 235 | 8,100 |
| 2025/01/08 | 233 | 235 | 231 | 234 | 13,800 |
| 2025/01/07 | 228 | 236 | 225 | 234 | 21,900 |
| 2025/01/06 | 224 | 228 | 224 | 228 | 13,300 |
| 2024/12/30 | 225 | 227 | 221 | 226 | 6,200 |
| 2024/12/27 | 219 | 223 | 219 | 220 | 13,900 |
| 2024/12/26 | 218 | 223 | 218 | 221 | 39,300 |
| 2024/12/25 | 220 | 222 | 219 | 221 | 22,000 |
| 2024/12/24 | 221 | 223 | 220 | 220 | 17,700 |
| 2024/12/23 | 227 | 227 | 220 | 222 | 24,900 |
| 2024/12/20 | 226 | 228 | 226 | 228 | 14,000 |
| 2024/12/19 | 228 | 229 | 225 | 228 | 16,400 |
| 2024/12/18 | 229 | 229 | 227 | 229 | 18,300 |
| 2024/12/17 | 229 | 231 | 228 | 230 | 32,200 |
| 2024/12/16 | 233 | 233 | 227 | 231 | 32,000 |
| 2024/12/13 | 230 | 236 | 229 | 234 | 14,800 |
| 2024/12/12 | 235 | 235 | 230 | 234 | 7,300 |
| 2024/12/11 | 234 | 235 | 232 | 235 | 12,500 |
| 2024/12/10 | 234 | 234 | 230 | 234 | 17,900 |
| 2024/12/09 | 228 | 232 | 226 | 230 | 35,500 |
| 2024/12/06 | 234 | 236 | 231 | 232 | 9,900 |
| 2024/12/05 | 234 | 236 | 232 | 235 | 5,300 |
| 2024/12/04 | 236 | 236 | 235 | 235 | 5,100 |
| 2024/12/03 | 234 | 237 | 232 | 236 | 22,200 |
| 2024/12/02 | 233 | 234 | 232 | 234 | 10,500 |
| 2024/11/29 | 234 | 236 | 233 | 236 | 3,900 |
| 2024/11/28 | 238 | 238 | 234 | 236 | 4,000 |
| 2024/11/27 | 234 | 237 | 233 | 237 | 13,100 |
| 2024/11/26 | 233 | 234 | 231 | 233 | 2,600 |
| 2024/11/25 | 234 | 234 | 232 | 233 | 6,500 |
| 2024/11/22 | 232 | 233 | 231 | 233 | 3,100 |
| 2024/11/21 | 230 | 234 | 230 | 232 | 10,800 |
| 2024/11/20 | 230 | 233 | 230 | 232 | 5,000 |
| 2024/11/19 | 230 | 232 | 230 | 231 | 4,400 |
| 2024/11/18 | 232 | 232 | 230 | 231 | 2,600 |
| 2024/11/15 | 234 | 234 | 232 | 234 | 10,600 |
| 2024/11/14 | 240 | 241 | 238 | 238 | 6,600 |
| 2024/11/13 | 239 | 242 | 237 | 241 | 3,100 |
| 2024/11/12 | 237 | 244 | 231 | 239 | 10,200 |
| 2024/11/11 | 238 | 242 | 225 | 239 | 23,000 |
| 2024/11/08 | 238 | 239 | 237 | 239 | 3,200 |
| 2024/11/07 | 237 | 238 | 237 | 237 | 3,400 |
| 2024/11/06 | 234 | 238 | 234 | 236 | 9,300 |
| 2024/11/05 | 234 | 234 | 232 | 234 | 2,100 |
| 2024/11/01 | 238 | 238 | 232 | 233 | 5,400 |
| 2024/10/31 | 238 | 240 | 224 | 240 | 26,200 |
| 2024/10/30 | 240 | 242 | 239 | 240 | 2,200 |
| 2024/10/29 | 241 | 241 | 240 | 240 | 1,000 |
| 2024/10/28 | 236 | 245 | 235 | 240 | 4,800 |
| 2024/10/25 | 249 | 249 | 236 | 242 | 9,200 |
| 2024/10/24 | 243 | 249 | 242 | 249 | 12,700 |
| 2024/10/23 | 245 | 246 | 244 | 246 | 7,500 |
| 2024/10/22 | 250 | 251 | 248 | 248 | 1,300 |
| 2024/10/21 | 251 | 251 | 250 | 251 | 3,100 |
| 2024/10/18 | 252 | 253 | 251 | 252 | 8,100 |
| 2024/10/17 | 248 | 254 | 248 | 252 | 6,200 |
| 2024/10/16 | 250 | 250 | 244 | 246 | 4,100 |