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
2009/12/30 10,700 10,700 10,000 10,700 31
2009/12/29 10,400 10,900 9,850 10,900 58
2009/12/28 9,900 10,000 9,800 9,900 26
2009/12/25 10,000 10,180 9,970 9,980 48
2009/12/24 10,090 10,200 9,860 10,200 42
2009/12/22 10,030 10,250 10,000 10,250 50
2009/12/21 10,300 10,400 10,000 10,400 46
2009/12/18 10,000 10,200 9,700 10,200 59
2009/12/17 10,000 10,000 9,800 9,800 9
2009/12/16 9,800 10,190 9,800 10,190 16
2009/12/15 9,990 10,000 9,610 10,000 137
2009/12/14 10,250 10,250 10,250 10,250 1
2009/12/11 10,300 10,340 10,000 10,340 86
2009/12/10 10,360 10,760 10,250 10,250 18
2009/12/09 10,400 10,900 10,300 10,900 38
2009/12/08 10,650 10,900 10,400 10,900 41
2009/12/07 11,050 11,050 10,500 10,900 27
2009/12/04 11,250 11,250 10,550 10,950 22
2009/12/03 10,460 10,850 10,450 10,850 52
2009/12/02 10,810 10,890 10,320 10,890 164
2009/12/01 10,810 11,000 10,270 11,000 29
2009/11/30 10,820 11,000 10,210 10,890 131
2009/11/27 10,810 11,370 10,810 11,370 14
2009/11/26 11,400 11,400 11,000 11,370 19
2009/11/25 10,800 11,270 10,800 11,200 22
2009/11/24 11,290 11,450 10,850 11,450 22
2009/11/20 11,000 11,490 11,000 11,490 24
2009/11/19 11,310 11,510 11,100 11,510 20
2009/11/18 11,400 11,710 11,000 11,710 80
2009/11/17 11,510 11,710 11,280 11,710 65
2009/11/16 12,000 12,000 11,700 11,720 16
2009/11/13 11,900 12,280 11,500 11,500 36
2009/11/12 12,410 12,520 11,510 12,100 83
2009/11/11 12,810 12,810 12,810 12,810 1
2009/11/10 12,300 13,100 12,200 12,810 82
2009/11/09 12,700 13,180 12,600 13,180 22
2009/11/06 13,000 13,100 12,600 13,100 9
2009/11/05 13,300 13,300 13,090 13,300 16
2009/11/04 13,100 13,300 12,700 13,300 27
2009/11/02 13,100 13,500 12,300 13,500 89
2009/10/30 13,110 13,500 12,800 13,490 79
2009/10/29 13,100 13,890 12,800 13,490 110
2009/10/28 12,810 13,150 12,400 12,900 28
2009/10/27 13,000 13,000 13,000 13,000 7
2009/10/26 12,950 13,300 12,800 13,000 25
2009/10/23 13,010 13,260 12,900 13,260 27
2009/10/22 13,010 13,210 12,700 13,000 62
2009/10/21 13,000 13,330 12,400 13,330 37
2009/10/20 12,800 13,500 12,800 13,500 18
2009/10/19 12,990 13,200 12,850 13,200 27
2009/10/16 12,870 13,200 12,300 13,190 78
2009/10/15 13,990 13,990 12,610 13,200 87
2009/10/14 12,800 14,000 12,500 14,000 163
2009/10/13 12,500 12,750 12,500 12,750 3
2009/10/09 12,200 12,800 12,200 12,800 17
2009/10/08 11,900 12,600 11,900 12,600 20
2009/10/07 11,990 12,500 11,810 12,500 12
2009/10/06 12,000 12,450 12,000 12,450 12
2009/10/05 11,690 12,300 11,690 12,300 50
2009/10/02 12,300 12,800 11,620 12,690 91
2009/10/01 12,210 12,700 12,210 12,700 6
2009/09/30 12,290 12,610 12,290 12,610 31
2009/09/29 11,760 12,290 11,300 12,290 50
2009/09/28 11,800 12,370 11,800 12,360 4
2009/09/25 11,630 12,400 11,630 12,400 39
2009/09/24 12,000 12,490 11,500 12,490 143
2009/09/18 12,250 12,500 12,000 12,100 71
2009/09/17 12,300 12,650 12,200 12,650 19
2009/09/16 11,900 12,700 11,900 12,700 41
2009/09/15 12,390 12,500 11,600 12,500 122
2009/09/14 12,500 12,990 12,040 12,990 72
2009/09/11 13,000 13,000 12,700 13,000 16
2009/09/10 12,720 13,200 12,700 12,990 79
2009/09/09 13,290 13,300 12,900 13,200 8
2009/09/08 12,830 13,200 12,830 13,000 9
2009/09/07 12,980 13,490 12,610 12,610 27
2009/09/04 12,900 13,100 12,200 12,980 189
2009/09/03 13,060 13,460 12,810 12,810 42
2009/09/02 13,100 13,700 13,000 13,650 40
2009/09/01 13,480 13,980 13,370 13,700 68
2009/08/31 13,020 13,380 12,810 13,380 32
2009/08/28 13,500 13,500 13,300 13,500 15
2009/08/27 12,740 13,500 12,700 13,480 71
2009/08/26 13,000 13,500 13,000 13,470 43
2009/08/25 13,500 13,500 12,510 13,190 71
2009/08/24 12,300 13,100 12,200 13,100 24
2009/08/21 12,510 12,800 12,000 12,800 120
2009/08/20 12,990 12,990 12,000 12,890 154
2009/08/19 13,200 13,200 12,200 12,890 132
2009/08/18 12,850 13,090 12,500 13,090 58
2009/08/17 13,000 13,200 13,000 13,200 50
2009/08/14 12,810 13,500 12,810 13,500 39
2009/08/13 13,500 13,700 12,500 13,400 127
2009/08/12 14,100 14,100 13,100 13,180 121
2009/08/11 13,450 14,400 13,400 14,400 76
2009/08/10 13,010 13,330 13,010 13,320 50
2009/08/07 12,900 13,440 12,700 13,340 105
2009/08/06 13,100 13,300 12,600 12,600 110
2009/08/05 13,500 13,500 13,000 13,200 34
2009/08/04 13,600 13,600 13,100 13,100 16
2009/08/03 13,100 13,550 13,100 13,350 28
2009/07/31 13,320 13,900 13,250 13,300 58
2009/07/30 13,200 14,500 13,200 14,000 82
2009/07/29 13,700 13,700 13,210 13,400 18
2009/07/28 13,400 13,870 13,200 13,870 30
2009/07/27 13,160 13,600 13,160 13,600 27
2009/07/24 13,170 13,900 12,900 13,900 114
2009/07/23 13,200 13,780 13,020 13,770 91
2009/07/22 13,180 14,000 13,110 14,000 8
2009/07/21 14,100 14,700 13,000 13,780 137
2009/07/17 13,010 14,200 13,000 14,100 58
2009/07/16 13,470 13,470 13,010 13,240 73
2009/07/15 14,220 14,220 13,400 13,420 35
2009/07/14 14,800 14,800 14,000 14,500 22
2009/07/13 14,400 14,700 13,600 14,700 56
2009/07/10 14,020 14,600 14,000 14,600 31
2009/07/09 14,890 14,890 14,050 14,800 38
2009/07/08 14,500 14,900 14,000 14,900 35
2009/07/07 14,040 15,000 13,800 15,000 89
2009/07/06 14,700 14,800 13,910 14,800 61
2009/07/03 14,300 14,860 14,300 14,810 19
2009/07/02 14,930 14,930 14,700 14,860 25
2009/07/01 14,790 14,800 14,070 14,780 106
2009/06/30 14,850 14,850 14,300 14,800 17
2009/06/29 15,000 15,000 14,110 14,800 37
2009/06/26 14,990 15,000 14,510 14,910 39
2009/06/25 14,410 14,900 14,400 14,900 30
2009/06/24 14,400 14,990 14,400 14,910 12
2009/06/23 14,710 15,000 14,500 15,000 27
2009/06/22 15,500 15,700 15,500 15,500 44
2009/06/19 15,700 15,700 15,600 15,600 23
2009/06/18 15,020 15,700 14,620 15,700 32
2009/06/17 14,800 15,200 14,750 15,200 76
2009/06/16 15,180 15,660 15,000 15,200 119
2009/06/15 15,200 16,190 15,200 16,180 127
2009/06/12 14,200 15,200 14,160 15,190 169
2009/06/11 14,500 14,500 14,100 14,300 36
2009/06/10 14,020 14,400 14,000 14,390 87
2009/06/09 14,260 14,500 14,160 14,380 65
2009/06/08 14,400 14,500 14,100 14,450 41
2009/06/05 14,480 14,500 14,010 14,500 40
2009/06/04 14,500 14,500 14,220 14,480 26
2009/06/03 14,530 14,710 14,260 14,530 110
2009/06/02 15,000 15,040 14,220 14,930 133
2009/06/01 14,410 15,500 14,400 15,500 48
2009/05/29 15,000 15,000 14,310 14,880 69
2009/05/28 13,430 15,200 13,430 15,000 163
2009/05/27 13,290 13,750 13,290 13,730 45
2009/05/26 13,500 13,780 13,270 13,780 25
2009/05/25 12,690 13,780 12,690 13,780 192
2009/05/22 13,600 13,990 13,220 13,690 306
2009/05/21 14,700 14,700 14,000 14,600 62
2009/05/20 14,980 14,980 14,450 14,900 67
2009/05/19 15,090 15,090 14,700 14,980 63
2009/05/18 15,900 15,900 15,000 15,490 204
2009/05/15 15,900 16,290 15,300 16,190 106
2009/05/14 15,250 15,850 15,000 15,500 110
2009/05/13 14,400 16,240 14,400 16,050 589
2009/05/12 14,020 14,240 13,550 14,240 94
2009/05/11 14,750 14,750 13,950 14,100 97
2009/05/08 14,070 14,400 13,500 13,950 152
2009/05/07 14,710 15,100 14,070 14,500 169
2009/05/01 14,810 15,300 14,800 15,050 94
2009/04/30 14,590 15,200 14,100 15,100 138
2009/04/28 14,100 14,480 14,000 14,300 62
2009/04/27 14,200 14,500 13,760 14,200 119
2009/04/24 13,700 13,900 13,000 13,400 39
2009/04/23 11,940 13,400 11,940 13,300 51
2009/04/22 13,000 13,000 12,000 12,800 92
2009/04/21 12,900 12,900 11,500 12,600 96
2009/04/20 13,300 13,400 12,500 13,200 47
2009/04/17 13,500 13,500 12,510 13,300 109
2009/04/16 14,200 14,700 13,060 13,100 247
2009/04/15 12,000 14,000 12,000 14,000 396
2009/04/14 11,360 12,100 11,350 12,000 67
2009/04/13 11,900 12,370 11,200 11,250 132
2009/04/10 11,800 12,150 11,220 11,890 41
2009/04/09 11,800 12,500 10,800 12,000 169
2009/04/08 10,830 12,400 10,830 12,000 193
2009/04/07 10,900 12,000 9,510 11,800 359
2009/04/06 10,900 10,900 10,900 10,900 295
2009/04/03 9,000 9,900 9,000 9,900 526
2009/04/02 8,700 8,910 8,650 8,900 33
2009/04/01 8,500 8,850 8,500 8,800 48
2009/03/31 8,110 8,700 8,110 8,500 7
2009/03/30 8,490 8,490 8,050 8,400 86
2009/03/27 8,900 8,990 8,690 8,890 68
2009/03/26 8,420 8,900 8,420 8,900 34
2009/03/25 8,780 8,780 8,100 8,750 128
2009/03/24 8,110 8,800 8,000 8,800 118
2009/03/23 8,330 8,990 8,200 8,500 167
2009/03/19 8,690 8,900 8,250 8,800 43
2009/03/18 8,080 8,490 7,930 8,490 56
2009/03/17 8,390 8,500 7,870 8,180 56
2009/03/16 9,200 9,200 8,310 8,800 37
2009/03/13 9,200 9,400 8,500 9,200 151
2009/03/12 8,960 9,290 8,800 9,000 162
2009/03/11 8,900 9,190 7,900 8,900 319
2009/03/10 7,900 8,900 7,900 8,900 325
2009/03/09 7,590 7,900 7,510 7,900 55
2009/03/06 7,300 7,640 7,000 7,400 79
2009/03/05 7,000 7,300 7,000 7,300 88
2009/03/04 6,510 6,980 6,300 6,950 106
2009/03/03 6,410 6,690 6,410 6,690 13
2009/03/02 6,690 6,700 6,400 6,690 35
2009/02/27 6,300 6,700 6,170 6,500 72
2009/02/26 6,250 6,500 6,200 6,500 78
2009/02/25 6,450 6,450 6,130 6,300 18
2009/02/24 6,020 6,200 6,020 6,200 15
2009/02/23 6,170 6,400 6,100 6,400 76
2009/02/20 6,500 6,500 6,200 6,500 31
2009/02/19 6,120 6,600 6,120 6,600 187
2009/02/18 6,050 6,150 6,000 6,100 159
2009/02/17 6,100 6,120 6,000 6,100 64
2009/02/16 6,200 6,200 5,970 6,000 53
2009/02/13 6,100 6,200 6,100 6,200 9
2009/02/12 6,000 6,200 6,000 6,200 9
2009/02/10 6,100 6,200 5,950 6,200 73
2009/02/09 6,120 6,200 6,010 6,130 49
2009/02/06 6,020 6,380 6,000 6,380 55
2009/02/05 6,500 6,600 6,350 6,370 82
2009/02/04 6,850 6,850 6,150 6,700 135
2009/02/03 6,490 6,830 6,400 6,750 118
2009/02/02 6,100 6,390 6,000 6,390 69
2009/01/30 5,800 6,190 5,800 6,190 20
2009/01/29 6,000 6,000 5,800 5,800 73
2009/01/28 6,000 6,200 6,000 6,100 45
2009/01/27 6,100 6,400 5,810 6,400 171
2009/01/26 5,900 6,190 5,810 6,090 92
2009/01/23 6,160 6,300 6,100 6,200 16
2009/01/22 6,250 6,400 5,800 6,400 149
2009/01/21 6,320 6,350 6,050 6,350 85
2009/01/20 6,800 6,800 6,500 6,500 100
2009/01/19 7,150 7,150 6,610 7,100 170
2009/01/16 6,670 6,850 6,600 6,850 25
2009/01/15 7,000 7,000 6,700 6,700 57
2009/01/14 6,700 7,000 6,700 7,000 112
2009/01/13 6,630 7,000 6,150 6,870 130
2009/01/09 6,630 6,800 6,450 6,690 89
2009/01/08 6,540 6,900 6,540 6,700 90
2009/01/07 6,750 6,800 6,420 6,800 107
2009/01/06 6,650 6,760 6,400 6,760 93
2009/01/05 6,700 6,850 6,700 6,760 41

このページの先頭へ