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 |
|---|---|---|---|---|---|
| 2024/07/26 | 282 | 284 | 281 | 284 | 4,300 |
| 2024/07/25 | 288 | 288 | 270 | 283 | 36,000 |
| 2024/07/24 | 289 | 289 | 286 | 288 | 11,400 |
| 2024/07/23 | 291 | 292 | 289 | 290 | 9,500 |
| 2024/07/22 | 289 | 295 | 287 | 290 | 15,900 |
| 2024/07/19 | 289 | 289 | 287 | 289 | 9,500 |
| 2024/07/18 | 291 | 291 | 287 | 287 | 16,700 |
| 2024/07/17 | 291 | 293 | 290 | 290 | 7,300 |
| 2024/07/16 | 289 | 292 | 285 | 290 | 18,100 |
| 2024/07/12 | 285 | 289 | 282 | 288 | 14,500 |
| 2024/07/11 | 288 | 288 | 286 | 286 | 3,500 |
| 2024/07/10 | 290 | 290 | 287 | 288 | 10,000 |
| 2024/07/09 | 293 | 293 | 290 | 290 | 4,300 |
| 2024/07/08 | 293 | 294 | 288 | 293 | 10,800 |
| 2024/07/05 | 294 | 294 | 290 | 290 | 4,600 |
| 2024/07/04 | 290 | 294 | 290 | 294 | 6,100 |
| 2024/07/03 | 291 | 292 | 290 | 291 | 4,800 |
| 2024/07/02 | 293 | 294 | 291 | 293 | 2,400 |
| 2024/07/01 | 297 | 297 | 293 | 293 | 10,100 |
| 2024/06/28 | 296 | 297 | 292 | 297 | 6,100 |
| 2024/06/27 | 294 | 294 | 292 | 293 | 2,900 |
| 2024/06/26 | 295 | 295 | 289 | 294 | 8,900 |
| 2024/06/25 | 296 | 298 | 294 | 294 | 9,500 |
| 2024/06/24 | 298 | 299 | 295 | 298 | 3,600 |
| 2024/06/21 | 296 | 305 | 290 | 299 | 29,500 |
| 2024/06/20 | 290 | 290 | 280 | 284 | 14,000 |
| 2024/06/19 | 292 | 293 | 285 | 289 | 15,500 |
| 2024/06/18 | 292 | 295 | 291 | 293 | 8,700 |
| 2024/06/17 | 289 | 293 | 288 | 289 | 2,100 |
| 2024/06/14 | 289 | 292 | 286 | 289 | 7,800 |
| 2024/06/13 | 292 | 293 | 290 | 290 | 7,400 |
| 2024/06/12 | 295 | 295 | 290 | 291 | 5,300 |
| 2024/06/11 | 291 | 295 | 290 | 294 | 6,500 |
| 2024/06/10 | 287 | 295 | 287 | 292 | 16,600 |
| 2024/06/07 | 285 | 287 | 284 | 286 | 2,600 |
| 2024/06/06 | 285 | 287 | 284 | 286 | 13,000 |
| 2024/06/05 | 286 | 286 | 282 | 283 | 18,200 |
| 2024/06/04 | 286 | 286 | 282 | 286 | 9,100 |
| 2024/06/03 | 288 | 288 | 283 | 286 | 12,400 |
| 2024/05/31 | 288 | 288 | 280 | 286 | 17,200 |
| 2024/05/30 | 293 | 293 | 276 | 287 | 41,900 |
| 2024/05/29 | 295 | 296 | 290 | 290 | 14,000 |
| 2024/05/28 | 292 | 299 | 292 | 295 | 19,800 |
| 2024/05/27 | 300 | 306 | 290 | 294 | 33,200 |
| 2024/05/24 | 301 | 304 | 300 | 300 | 14,300 |
| 2024/05/23 | 304 | 309 | 300 | 303 | 12,900 |
| 2024/05/22 | 309 | 309 | 303 | 303 | 21,800 |
| 2024/05/21 | 314 | 314 | 305 | 309 | 16,100 |
| 2024/05/20 | 310 | 314 | 310 | 313 | 12,900 |
| 2024/05/17 | 315 | 315 | 307 | 309 | 34,100 |
| 2024/05/16 | 315 | 324 | 314 | 316 | 100,000 |
| 2024/05/15 | 356 | 359 | 344 | 347 | 46,500 |
| 2024/05/14 | 358 | 360 | 353 | 358 | 22,700 |
| 2024/05/13 | 355 | 358 | 348 | 358 | 59,600 |
| 2024/05/10 | 347 | 360 | 343 | 348 | 208,500 |
| 2024/05/09 | 332 | 346 | 330 | 345 | 89,200 |
| 2024/05/08 | 333 | 335 | 331 | 331 | 14,100 |
| 2024/05/07 | 336 | 338 | 333 | 334 | 30,200 |
| 2024/05/02 | 334 | 336 | 332 | 332 | 15,400 |
| 2024/05/01 | 335 | 337 | 334 | 337 | 3,700 |
| 2024/04/30 | 332 | 338 | 332 | 335 | 29,700 |
| 2024/04/26 | 337 | 337 | 331 | 332 | 18,400 |
| 2024/04/25 | 333 | 337 | 332 | 337 | 20,100 |
| 2024/04/24 | 340 | 346 | 333 | 337 | 79,700 |
| 2024/04/23 | 335 | 343 | 335 | 342 | 69,400 |
| 2024/04/22 | 335 | 340 | 330 | 333 | 90,900 |
| 2024/04/19 | 337 | 338 | 330 | 334 | 46,900 |
| 2024/04/18 | 338 | 340 | 336 | 337 | 17,400 |
| 2024/04/17 | 337 | 341 | 335 | 338 | 40,400 |
| 2024/04/16 | 334 | 337 | 333 | 335 | 23,200 |
| 2024/04/15 | 328 | 337 | 327 | 334 | 37,500 |
| 2024/04/12 | 327 | 334 | 326 | 332 | 19,400 |
| 2024/04/11 | 320 | 333 | 320 | 331 | 21,600 |
| 2024/04/10 | 325 | 325 | 323 | 325 | 4,200 |
| 2024/04/09 | 322 | 325 | 321 | 323 | 4,800 |
| 2024/04/08 | 319 | 325 | 316 | 323 | 8,700 |
| 2024/04/05 | 312 | 318 | 308 | 316 | 40,400 |
| 2024/04/04 | 331 | 332 | 309 | 315 | 76,900 |
| 2024/04/03 | 333 | 333 | 330 | 331 | 15,900 |
| 2024/04/02 | 337 | 338 | 332 | 333 | 22,400 |
| 2024/04/01 | 340 | 341 | 338 | 338 | 5,400 |
| 2024/03/29 | 335 | 338 | 335 | 338 | 9,200 |
| 2024/03/28 | 338 | 339 | 333 | 334 | 18,100 |
| 2024/03/27 | 339 | 342 | 336 | 338 | 12,800 |
| 2024/03/26 | 339 | 341 | 339 | 339 | 6,500 |
| 2024/03/25 | 344 | 344 | 338 | 339 | 16,900 |
| 2024/03/22 | 347 | 347 | 342 | 342 | 25,000 |
| 2024/03/21 | 344 | 352 | 343 | 343 | 72,400 |
| 2024/03/19 | 344 | 347 | 339 | 342 | 22,300 |
| 2024/03/18 | 345 | 350 | 332 | 344 | 53,400 |
| 2024/03/15 | 339 | 345 | 338 | 345 | 18,500 |
| 2024/03/14 | 336 | 342 | 336 | 338 | 9,100 |
| 2024/03/13 | 336 | 339 | 336 | 336 | 4,700 |
| 2024/03/12 | 336 | 338 | 333 | 338 | 13,700 |
| 2024/03/11 | 339 | 339 | 334 | 337 | 26,900 |
| 2024/03/08 | 337 | 340 | 336 | 340 | 8,700 |
| 2024/03/07 | 341 | 342 | 337 | 338 | 14,000 |
| 2024/03/06 | 342 | 343 | 337 | 342 | 24,800 |
| 2024/03/05 | 343 | 343 | 337 | 339 | 27,300 |
| 2024/03/04 | 341 | 345 | 340 | 342 | 27,700 |
| 2024/03/01 | 348 | 350 | 343 | 343 | 37,800 |
| 2024/02/29 | 353 | 353 | 346 | 347 | 16,500 |
| 2024/02/28 | 354 | 354 | 345 | 352 | 21,800 |
| 2024/02/27 | 352 | 355 | 350 | 350 | 16,100 |
| 2024/02/26 | 348 | 355 | 345 | 352 | 15,100 |
| 2024/02/22 | 351 | 352 | 344 | 345 | 10,400 |
| 2024/02/21 | 348 | 350 | 346 | 350 | 13,700 |
| 2024/02/20 | 345 | 353 | 345 | 348 | 14,500 |
| 2024/02/19 | 346 | 347 | 342 | 347 | 14,000 |
| 2024/02/16 | 343 | 347 | 342 | 346 | 14,100 |
| 2024/02/15 | 352 | 352 | 339 | 350 | 46,200 |
| 2024/02/14 | 356 | 359 | 355 | 356 | 9,800 |
| 2024/02/13 | 357 | 360 | 356 | 360 | 3,600 |
| 2024/02/09 | 357 | 358 | 357 | 357 | 6,500 |
| 2024/02/08 | 359 | 359 | 357 | 358 | 4,600 |
| 2024/02/07 | 362 | 362 | 357 | 361 | 5,800 |
| 2024/02/06 | 362 | 364 | 360 | 362 | 7,700 |
| 2024/02/05 | 361 | 362 | 359 | 360 | 8,400 |
| 2024/02/02 | 360 | 370 | 360 | 361 | 13,500 |
| 2024/02/01 | 362 | 362 | 360 | 360 | 2,900 |
| 2024/01/31 | 361 | 362 | 361 | 362 | 5,500 |
| 2024/01/30 | 364 | 364 | 360 | 363 | 7,400 |
| 2024/01/29 | 364 | 364 | 361 | 361 | 8,100 |
| 2024/01/26 | 364 | 364 | 362 | 362 | 3,000 |
| 2024/01/25 | 363 | 364 | 361 | 364 | 10,300 |
| 2024/01/24 | 365 | 365 | 362 | 365 | 7,500 |
| 2024/01/23 | 362 | 364 | 362 | 364 | 7,800 |
| 2024/01/22 | 365 | 365 | 362 | 364 | 2,800 |
| 2024/01/19 | 363 | 364 | 361 | 364 | 7,300 |
| 2024/01/18 | 364 | 365 | 360 | 363 | 19,100 |
| 2024/01/17 | 370 | 370 | 363 | 363 | 5,200 |
| 2024/01/16 | 366 | 371 | 365 | 368 | 5,800 |
| 2024/01/15 | 367 | 385 | 360 | 366 | 41,800 |
| 2024/01/12 | 367 | 370 | 366 | 369 | 5,100 |
| 2024/01/11 | 371 | 375 | 366 | 366 | 13,200 |
| 2024/01/10 | 370 | 370 | 367 | 370 | 7,700 |
| 2024/01/09 | 370 | 376 | 363 | 370 | 21,200 |
| 2024/01/05 | 367 | 369 | 364 | 365 | 6,600 |
| 2024/01/04 | 370 | 370 | 364 | 367 | 12,700 |
| 2023/12/29 | 367 | 371 | 361 | 371 | 7,800 |
| 2023/12/28 | 365 | 367 | 361 | 367 | 3,100 |
| 2023/12/27 | 361 | 365 | 360 | 364 | 13,000 |
| 2023/12/26 | 362 | 366 | 361 | 365 | 7,100 |
| 2023/12/25 | 367 | 369 | 358 | 365 | 32,500 |
| 2023/12/22 | 373 | 374 | 369 | 369 | 13,700 |
| 2023/12/21 | 378 | 378 | 373 | 374 | 6,200 |
| 2023/12/20 | 376 | 379 | 375 | 376 | 6,400 |
| 2023/12/19 | 384 | 384 | 373 | 374 | 18,500 |
| 2023/12/18 | 375 | 390 | 372 | 384 | 16,300 |
| 2023/12/15 | 382 | 382 | 378 | 381 | 10,600 |
| 2023/12/14 | 385 | 385 | 379 | 381 | 5,200 |
| 2023/12/13 | 385 | 385 | 378 | 384 | 13,700 |
| 2023/12/12 | 387 | 389 | 380 | 385 | 10,000 |
| 2023/12/11 | 382 | 387 | 382 | 386 | 8,600 |
| 2023/12/08 | 383 | 388 | 378 | 378 | 16,100 |
| 2023/12/07 | 388 | 394 | 384 | 385 | 16,700 |
| 2023/12/06 | 389 | 393 | 389 | 390 | 7,700 |
| 2023/12/05 | 398 | 398 | 388 | 388 | 8,300 |
| 2023/12/04 | 398 | 400 | 395 | 396 | 10,700 |
| 2023/12/01 | 400 | 405 | 396 | 397 | 16,300 |
| 2023/11/30 | 409 | 409 | 396 | 402 | 28,800 |
| 2023/11/29 | 420 | 435 | 401 | 401 | 181,600 |
| 2023/11/28 | 390 | 392 | 378 | 388 | 33,500 |
| 2023/11/27 | 395 | 395 | 390 | 390 | 8,900 |
| 2023/11/24 | 396 | 398 | 394 | 395 | 6,700 |
| 2023/11/22 | 393 | 395 | 392 | 394 | 8,000 |
| 2023/11/21 | 395 | 395 | 390 | 393 | 5,200 |
| 2023/11/20 | 394 | 397 | 389 | 394 | 9,800 |
| 2023/11/17 | 390 | 396 | 389 | 394 | 6,400 |
| 2023/11/16 | 388 | 389 | 385 | 387 | 5,000 |
| 2023/11/15 | 395 | 400 | 372 | 393 | 54,000 |
| 2023/11/14 | 410 | 414 | 398 | 398 | 22,500 |
| 2023/11/13 | 418 | 418 | 404 | 409 | 19,900 |
| 2023/11/10 | 410 | 417 | 406 | 410 | 3,200 |
| 2023/11/09 | 408 | 419 | 407 | 409 | 17,800 |
| 2023/11/08 | 427 | 428 | 410 | 410 | 19,600 |
| 2023/11/07 | 415 | 427 | 414 | 427 | 11,200 |
| 2023/11/06 | 410 | 418 | 408 | 417 | 25,200 |
| 2023/11/02 | 398 | 408 | 398 | 408 | 13,400 |
| 2023/11/01 | 404 | 404 | 397 | 397 | 4,600 |
| 2023/10/31 | 397 | 402 | 392 | 400 | 14,800 |
| 2023/10/30 | 404 | 405 | 396 | 398 | 8,400 |
| 2023/10/27 | 408 | 410 | 400 | 406 | 22,800 |
| 2023/10/26 | 411 | 413 | 407 | 408 | 14,900 |
| 2023/10/25 | 414 | 423 | 413 | 414 | 25,400 |
| 2023/10/24 | 416 | 422 | 392 | 413 | 72,900 |
| 2023/10/23 | 430 | 438 | 417 | 421 | 58,300 |
| 2023/10/20 | 428 | 429 | 415 | 425 | 51,200 |
| 2023/10/19 | 411 | 441 | 411 | 421 | 104,300 |
| 2023/10/18 | 411 | 420 | 405 | 414 | 25,600 |
| 2023/10/17 | 411 | 418 | 407 | 409 | 34,400 |
| 2023/10/16 | 407 | 435 | 395 | 418 | 125,200 |
| 2023/10/13 | 392 | 409 | 385 | 391 | 50,100 |
| 2023/10/12 | 384 | 395 | 384 | 395 | 23,900 |
| 2023/10/11 | 390 | 394 | 382 | 383 | 19,700 |
| 2023/10/10 | 393 | 394 | 382 | 392 | 21,900 |
| 2023/10/06 | 385 | 400 | 380 | 392 | 99,800 |
| 2023/10/05 | 364 | 418 | 361 | 375 | 180,500 |
| 2023/10/04 | 372 | 372 | 360 | 362 | 24,500 |
| 2023/10/03 | 376 | 381 | 371 | 371 | 25,800 |