日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 6,490 6,500 6,150 6,500 340
2008/12/29 6,070 6,470 6,010 6,470 84
2008/12/26 6,190 6,350 5,900 6,190 149
2008/12/25 6,500 6,500 6,300 6,390 53
2008/12/24 6,550 6,560 6,350 6,350 88
2008/12/22 7,420 7,420 6,700 6,950 91
2008/12/19 7,110 7,300 6,530 7,270 357
2008/12/18 7,730 7,800 7,400 7,470 255
2008/12/17 7,870 8,000 7,800 7,900 36
2008/12/16 7,880 8,090 7,800 8,090 39
2008/12/15 7,700 8,200 7,700 8,000 45
2008/12/12 7,850 7,990 7,680 7,880 91
2008/12/11 7,900 8,000 7,850 7,910 65
2008/12/10 8,010 8,020 7,840 7,990 37
2008/12/09 8,000 8,200 7,850 8,200 60
2008/12/08 8,190 8,250 7,770 8,250 42
2008/12/05 8,150 8,200 7,600 8,200 68
2008/12/04 8,320 8,590 8,300 8,450 23
2008/12/03 8,800 8,800 8,200 8,570 20
2008/12/02 8,690 8,860 8,300 8,860 16
2008/12/01 8,320 8,680 8,230 8,680 25
2008/11/28 8,900 9,000 8,400 8,400 23
2008/11/27 8,350 8,850 8,350 8,850 10
2008/11/26 8,600 8,600 8,600 8,600 2
2008/11/25 9,100 9,200 8,600 8,900 30
2008/11/21 8,190 9,000 7,900 9,000 75
2008/11/20 8,410 8,660 8,200 8,200 51
2008/11/19 9,200 9,200 8,800 9,000 21
2008/11/18 9,450 9,450 8,800 9,200 20
2008/11/17 9,500 9,500 9,200 9,250 17
2008/11/14 8,860 9,000 8,650 9,000 13
2008/11/13 9,200 9,200 8,900 9,100 22
2008/11/12 9,300 9,500 9,000 9,200 37
2008/11/11 9,600 9,600 9,100 9,300 67
2008/11/10 9,700 9,710 9,450 9,710 56
2008/11/07 9,040 9,460 9,040 9,460 10
2008/11/06 8,960 9,240 8,960 9,240 17
2008/11/05 9,650 9,800 9,300 9,460 71
2008/11/04 8,910 9,350 8,500 9,350 32
2008/10/31 9,290 9,340 9,060 9,100 40
2008/10/30 8,600 9,300 8,600 9,000 95
2008/10/29 8,810 9,290 8,810 9,100 51
2008/10/28 8,010 8,600 8,000 8,500 25
2008/10/27 8,800 8,800 8,000 8,400 114
2008/10/24 9,000 9,100 8,700 9,000 80
2008/10/23 8,550 8,930 8,250 8,830 34
2008/10/22 9,100 9,470 8,500 8,750 40
2008/10/21 8,700 9,450 8,700 9,100 53
2008/10/20 8,500 8,890 8,500 8,890 15
2008/10/17 8,100 8,500 8,100 8,500 13
2008/10/16 8,500 8,600 8,200 8,600 147
2008/10/15 8,500 9,080 8,500 9,080 92
2008/10/14 8,190 9,050 8,190 8,950 59
2008/10/10 8,010 8,300 8,000 8,050 266
2008/10/09 8,400 9,000 8,200 9,000 21
2008/10/08 9,000 9,200 8,600 8,600 175
2008/10/07 8,900 9,600 8,800 9,600 135
2008/10/06 10,890 10,890 9,700 9,800 131
2008/10/03 11,600 11,600 10,400 11,090 47
2008/10/02 12,000 12,200 11,000 11,600 182
2008/10/01 11,700 11,800 11,500 11,800 27
2008/09/30 11,500 12,000 11,300 11,900 55
2008/09/29 12,110 12,110 11,600 11,620 25
2008/09/26 12,360 12,650 12,100 12,110 25
2008/09/25 13,000 13,000 12,220 12,950 64
2008/09/24 13,000 13,000 12,400 13,000 20
2008/09/22 12,890 13,000 12,500 13,000 77
2008/09/19 12,790 12,790 12,190 12,570 15
2008/09/18 12,900 12,900 12,000 12,500 55
2008/09/17 12,000 13,150 11,950 13,100 71
2008/09/16 11,800 12,200 11,000 12,000 100
2008/09/12 12,090 12,400 11,700 12,400 22
2008/09/11 11,560 12,000 11,330 12,000 37
2008/09/10 11,640 12,050 11,450 12,050 71
2008/09/09 11,700 12,150 11,510 12,150 33
2008/09/08 11,880 12,300 11,880 12,300 50
2008/09/05 12,000 12,200 11,200 12,110 123
2008/09/04 12,710 13,100 12,600 12,600 49
2008/09/03 13,980 13,980 13,000 13,590 47
2008/09/02 13,930 13,950 13,550 13,930 30
2008/09/01 13,190 13,900 13,000 13,900 29
2008/08/29 13,350 13,900 13,000 13,200 39
2008/08/28 13,190 13,390 12,680 13,350 39
2008/08/27 13,800 13,990 13,500 13,990 36
2008/08/26 13,100 13,680 12,800 13,680 47
2008/08/25 13,600 14,000 12,960 14,000 28
2008/08/22 12,770 14,400 12,510 14,400 69
2008/08/21 13,000 14,500 13,000 14,500 37
2008/08/20 12,300 12,950 12,000 12,950 51
2008/08/19 12,500 13,000 12,100 12,500 34
2008/08/18 12,990 12,990 12,010 12,900 27
2008/08/15 13,000 13,000 12,540 12,950 34
2008/08/14 13,600 13,600 12,510 13,100 11
2008/08/13 13,000 14,100 12,550 13,550 54
2008/08/12 13,500 13,500 13,000 13,200 77
2008/08/11 13,500 13,500 13,000 13,500 73
2008/08/08 12,050 13,000 12,030 13,000 44
2008/08/07 13,000 13,000 11,700 13,000 88
2008/08/06 12,620 13,600 12,620 13,020 76
2008/08/05 14,650 14,650 13,200 13,200 26
2008/08/04 15,110 15,200 14,800 15,200 58
2008/08/01 16,480 16,700 15,030 16,000 63
2008/07/31 16,290 16,290 15,800 16,290 266
2008/07/30 14,400 14,400 13,760 14,290 12
2008/07/29 14,300 14,300 13,600 14,200 18
2008/07/28 13,700 14,900 13,700 14,300 34
2008/07/25 14,100 14,200 14,000 14,100 24
2008/07/24 14,000 14,100 13,900 14,100 47
2008/07/23 14,200 14,500 13,800 14,050 35
2008/07/22 13,300 15,100 12,920 13,600 266
2008/07/18 13,000 13,500 12,650 13,100 113
2008/07/17 12,000 12,500 12,000 12,500 46
2008/07/16 12,500 12,800 11,450 11,660 86
2008/07/15 13,200 13,200 12,500 12,700 138
2008/07/14 13,500 13,500 13,050 13,500 66
2008/07/11 13,910 14,000 13,700 14,000 59
2008/07/10 14,630 14,630 13,850 14,400 57
2008/07/09 14,100 14,800 13,810 14,630 51
2008/07/08 14,100 14,600 14,000 14,400 9
2008/07/07 14,020 14,700 13,900 14,700 111
2008/07/04 14,080 14,700 14,080 14,600 49
2008/07/03 14,200 14,880 14,200 14,880 138
2008/07/02 15,100 15,100 14,000 14,150 90
2008/07/01 15,050 15,300 15,000 15,300 56
2008/06/30 15,600 15,620 15,020 15,500 111
2008/06/27 15,800 16,000 15,150 16,000 36
2008/06/26 15,700 16,000 15,600 16,000 63
2008/06/25 16,600 16,600 15,460 16,300 88
2008/06/24 16,650 16,770 16,560 16,600 32
2008/06/23 17,000 17,100 16,510 16,550 39
2008/06/20 16,550 16,780 16,360 16,780 102
2008/06/19 16,900 17,000 16,600 16,660 47
2008/06/18 16,600 17,380 16,600 17,380 34
2008/06/17 16,560 16,900 16,510 16,900 23
2008/06/16 17,000 17,100 16,920 17,000 20
2008/06/13 17,100 17,100 16,610 16,990 57
2008/06/12 16,800 17,000 16,400 16,990 76
2008/06/11 16,800 16,800 16,500 16,690 36
2008/06/10 17,000 17,140 16,500 16,610 51
2008/06/09 16,410 16,850 16,410 16,850 31
2008/06/06 17,000 17,100 16,470 16,500 115
2008/06/05 16,850 17,200 16,700 17,000 38
2008/06/04 17,300 17,390 16,830 17,000 21
2008/06/03 17,100 17,390 16,690 17,200 22
2008/06/02 16,900 17,200 16,400 17,200 118
2008/05/30 17,800 17,800 17,000 17,490 49
2008/05/29 17,570 17,800 17,300 17,800 20
2008/05/28 17,790 18,000 17,300 17,300 58
2008/05/27 17,000 17,700 17,000 17,590 21
2008/05/26 17,950 18,050 17,000 17,000 111
2008/05/23 18,550 18,550 17,850 17,850 64
2008/05/22 17,830 18,600 17,830 18,350 154
2008/05/21 18,000 18,500 17,500 18,100 202
2008/05/20 17,600 17,600 16,860 17,600 96
2008/05/19 16,350 17,500 16,350 17,000 134
2008/05/16 16,800 16,800 15,700 16,500 379
2008/05/15 17,000 17,000 17,000 17,000 47
2008/05/14 19,650 19,650 18,000 19,000 395
2008/05/13 17,400 19,450 17,200 19,450 311
2008/05/12 17,700 17,700 16,980 17,450 93
2008/05/09 17,990 17,990 16,200 17,300 491
2008/05/08 17,800 18,200 17,400 18,000 58
2008/05/07 17,800 18,010 17,800 18,010 37
2008/05/02 17,860 18,000 17,650 18,000 47
2008/05/01 18,000 18,000 17,710 17,800 30
2008/04/30 17,800 18,100 17,800 18,000 44
2008/04/28 18,000 18,350 17,710 18,000 84
2008/04/25 17,900 18,200 17,730 18,200 65
2008/04/24 17,800 18,180 17,800 17,910 62
2008/04/23 18,500 18,500 17,810 17,940 82
2008/04/22 18,310 18,840 18,200 18,840 23
2008/04/21 18,600 18,790 18,120 18,790 51
2008/04/18 18,300 18,500 18,200 18,200 15
2008/04/17 17,920 18,200 17,800 18,200 74
2008/04/16 18,500 18,500 17,910 18,100 33
2008/04/15 18,990 18,990 18,250 18,400 20
2008/04/14 18,700 18,990 18,700 18,790 6
2008/04/11 18,610 19,000 18,200 18,800 49
2008/04/10 19,410 19,410 18,410 18,810 55
2008/04/09 20,000 20,000 19,800 19,900 16
2008/04/08 19,400 19,980 18,510 19,940 39
2008/04/07 18,500 19,600 18,500 19,500 8
2008/04/04 18,710 18,900 18,200 18,900 27
2008/04/03 18,900 19,150 18,710 18,710 26
2008/04/02 18,600 19,000 17,900 18,900 62
2008/04/01 19,000 19,000 18,580 18,600 13
2008/03/31 18,900 19,790 18,800 19,440 39
2008/03/28 19,400 19,400 18,500 19,200 43
2008/03/27 19,400 19,400 18,600 19,400 12
2008/03/26 19,000 19,500 18,900 19,500 27
2008/03/25 20,400 20,400 19,520 20,000 46
2008/03/24 19,700 21,000 19,500 20,400 80
2008/03/21 18,680 19,900 18,550 19,300 57
2008/03/19 17,050 18,000 17,020 18,000 44
2008/03/18 17,100 17,240 16,500 16,900 32
2008/03/17 17,530 17,530 16,500 17,300 187
2008/03/14 19,000 19,000 17,900 18,500 54
2008/03/13 19,100 19,100 19,050 19,050 14
2008/03/12 20,010 20,200 19,000 19,500 48
2008/03/11 18,150 19,680 18,020 19,680 89
2008/03/10 19,600 20,500 19,500 19,700 98
2008/03/07 21,100 21,200 19,800 21,200 58
2008/03/06 21,100 21,300 21,100 21,100 40
2008/03/05 21,000 21,950 20,600 21,100 62
2008/03/04 21,500 21,950 19,810 21,950 85
2008/03/03 21,940 22,000 21,250 21,990 72
2008/02/29 22,000 22,600 21,700 22,600 51
2008/02/28 22,880 22,880 22,260 22,880 35
2008/02/27 22,040 22,660 21,600 22,660 72
2008/02/26 23,110 23,110 22,110 22,110 175
2008/02/25 23,000 23,000 21,500 22,290 170
2008/02/22 23,000 23,000 21,060 23,000 198
2008/02/21 23,000 24,290 22,500 23,000 451
2008/02/20 21,590 23,900 21,590 22,400 397
2008/02/19 19,830 21,290 19,100 21,290 184
2008/02/18 17,960 19,490 17,960 19,490 237
2008/02/15 17,200 17,700 16,950 17,490 249
2008/02/14 17,300 18,950 17,300 18,950 128
2008/02/13 17,010 17,500 17,000 17,500 51
2008/02/12 17,650 18,000 17,000 17,200 53
2008/02/08 17,580 17,590 17,000 17,580 81
2008/02/07 18,060 18,070 17,400 17,400 68
2008/02/06 17,600 18,200 17,600 18,050 138
2008/02/05 17,600 19,000 17,600 19,000 82
2008/02/04 17,990 18,000 17,660 18,000 24
2008/02/01 17,210 17,990 17,040 17,990 79
2008/01/31 17,990 18,000 17,270 18,000 26
2008/01/30 18,100 18,100 17,200 17,200 45
2008/01/29 17,800 18,100 17,060 18,100 87
2008/01/28 17,800 17,800 17,050 17,800 66
2008/01/25 18,100 18,320 17,600 18,000 193
2008/01/24 18,500 18,700 18,100 18,400 55
2008/01/23 18,600 18,600 17,500 18,100 140
2008/01/22 17,800 18,800 16,600 17,000 269
2008/01/21 18,180 19,780 17,790 18,400 156
2008/01/18 17,180 17,780 16,810 17,780 202
2008/01/17 15,700 16,830 15,700 15,780 452
2008/01/16 16,800 17,350 16,800 16,830 478
2008/01/15 20,790 20,790 18,380 18,800 227
2008/01/11 21,800 22,370 21,000 21,300 107
2008/01/10 23,100 23,600 22,100 22,200 124
2008/01/09 22,500 23,500 21,910 23,400 79
2008/01/08 22,510 22,800 22,350 22,500 121
2008/01/07 22,900 23,200 22,040 22,090 148
2008/01/04 23,000 23,650 22,820 23,650 102

このページの先頭へ