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
2010/12/30 51,000 51,400 47,400 48,050 4,012
2010/12/29 54,600 54,900 49,950 51,500 4,252
2010/12/28 54,000 57,500 53,800 55,600 3,112
2010/12/27 59,200 62,200 53,500 56,000 5,244
2010/12/24 65,500 67,400 59,000 61,200 9,508
2010/12/22 53,000 63,000 52,500 63,000 10,143
2010/12/21 57,000 63,500 48,450 53,900 18,321
2010/12/20 53,500 53,500 53,500 53,500 195
2010/12/17 40,000 46,450 40,000 46,450 5,419
2010/12/16 31,850 39,450 31,500 39,450 10,230
2010/12/15 33,300 34,100 30,850 32,450 7,118
2010/12/14 45,300 45,300 33,950 35,550 8,878
2010/12/13 38,300 38,300 38,000 38,300 1,937
2010/12/10 31,300 31,300 31,300 31,300 967
2010/12/09 21,290 26,290 21,280 26,290 5,871
2010/12/08 21,290 21,290 21,290 21,290 330
2010/12/07 17,290 17,290 17,290 17,290 89
2010/12/06 11,700 14,290 11,700 14,290 1,165
2010/12/03 11,220 11,670 11,220 11,290 185
2010/12/02 11,700 12,000 11,620 11,800 37
2010/12/01 11,700 11,700 11,110 11,590 66
2010/11/30 12,000 12,000 11,550 11,700 66
2010/11/29 12,000 12,100 12,000 12,100 14
2010/11/26 11,900 12,200 11,900 12,200 26
2010/11/25 11,800 12,450 11,800 11,900 58
2010/11/24 12,000 12,320 11,900 12,000 121
2010/11/22 12,570 12,790 12,280 12,280 121
2010/11/19 12,800 12,800 12,110 12,600 75
2010/11/18 12,280 12,630 11,920 12,500 40
2010/11/17 12,500 12,500 11,900 12,120 40
2010/11/16 12,390 12,700 12,280 12,310 34
2010/11/15 12,020 12,690 11,910 12,690 66
2010/11/12 12,450 12,500 12,200 12,500 77
2010/11/11 11,680 12,600 11,500 12,500 162
2010/11/10 11,600 11,700 11,160 11,700 36
2010/11/09 11,240 11,650 11,210 11,650 42
2010/11/08 10,990 11,800 10,990 11,700 80
2010/11/05 10,840 11,000 10,720 10,990 108
2010/11/04 11,190 11,190 10,880 10,880 29
2010/11/02 12,000 12,000 10,700 11,280 206
2010/11/01 10,900 11,000 10,860 11,000 28
2010/10/29 11,100 11,100 10,900 11,100 73
2010/10/28 10,900 11,100 10,900 11,100 12
2010/10/27 10,750 11,200 10,750 11,200 113
2010/10/26 10,640 10,970 10,620 10,970 19
2010/10/25 10,520 10,990 10,520 10,620 60
2010/10/22 10,500 10,870 10,410 10,870 16
2010/10/21 10,400 10,890 10,240 10,890 26
2010/10/20 10,650 10,650 10,300 10,400 34
2010/10/19 10,800 10,950 10,730 10,770 27
2010/10/18 10,700 10,990 10,700 10,980 38
2010/10/15 11,220 11,220 10,900 11,150 92
2010/10/14 11,200 11,300 10,930 11,240 45
2010/10/13 10,990 11,050 10,810 11,000 47
2010/10/12 10,920 10,970 10,820 10,970 7
2010/10/08 10,850 11,100 10,850 11,100 8
2010/10/07 11,160 11,160 10,700 11,100 58
2010/10/06 11,100 11,200 10,860 11,000 28
2010/10/05 11,000 11,000 10,700 11,000 282
2010/10/04 11,100 11,500 11,010 11,300 88
2010/10/01 11,010 11,400 11,010 11,100 40
2010/09/30 11,270 11,500 11,010 11,010 36
2010/09/29 11,500 11,500 11,020 11,300 9
2010/09/28 11,000 11,300 11,000 11,300 14
2010/09/27 10,900 11,170 10,800 11,170 35
2010/09/24 10,810 11,020 10,750 11,020 41
2010/09/22 10,760 11,220 10,670 11,220 25
2010/09/21 11,100 11,100 10,700 10,750 70
2010/09/17 11,010 11,490 10,950 11,280 32
2010/09/16 11,300 11,490 11,300 11,490 5
2010/09/15 11,000 11,300 10,710 11,300 36
2010/09/14 11,020 11,080 10,850 10,900 26
2010/09/13 10,940 11,500 10,940 11,450 75
2010/09/10 10,700 11,500 10,670 11,000 129
2010/09/09 10,270 10,790 10,260 10,700 48
2010/09/08 10,400 10,480 10,210 10,210 18
2010/09/07 10,410 10,700 10,410 10,700 21
2010/09/06 11,150 11,260 10,600 10,710 130
2010/09/03 10,960 11,200 10,300 11,190 59
2010/09/02 10,450 11,500 10,450 11,400 54
2010/09/01 10,300 10,500 10,090 10,480 13
2010/08/31 10,020 10,500 9,990 10,500 75
2010/08/30 10,500 10,500 10,200 10,400 47
2010/08/27 10,000 10,490 9,990 10,400 117
2010/08/26 10,380 10,380 10,050 10,050 3
2010/08/25 10,890 10,890 9,680 10,170 151
2010/08/24 10,840 10,840 10,320 10,620 22
2010/08/23 10,560 10,850 10,550 10,850 7
2010/08/20 10,710 10,940 10,600 10,700 48
2010/08/19 10,630 11,030 10,630 11,030 12
2010/08/18 10,810 11,040 10,810 11,040 11
2010/08/17 11,330 11,330 10,600 11,190 37
2010/08/16 10,670 11,340 10,620 11,330 61
2010/08/13 12,160 12,160 10,880 10,880 160
2010/08/12 11,530 12,230 11,060 12,230 138
2010/08/11 11,300 12,240 11,250 11,550 72
2010/08/10 10,800 13,000 10,790 12,000 529
2010/08/09 10,340 10,730 10,300 10,730 70
2010/08/06 10,120 10,290 10,100 10,290 41
2010/08/05 10,300 10,350 10,110 10,290 90
2010/08/04 10,240 10,480 10,200 10,200 13
2010/08/03 10,290 10,510 10,210 10,450 11
2010/08/02 10,160 10,220 10,150 10,170 21
2010/07/30 10,500 10,600 10,150 10,180 31
2010/07/29 10,590 10,650 10,490 10,600 19
2010/07/28 10,370 10,400 10,350 10,400 18
2010/07/27 10,500 10,600 10,100 10,150 105
2010/07/26 10,120 10,480 10,100 10,480 63
2010/07/23 10,060 10,560 10,060 10,120 55
2010/07/22 10,300 10,300 10,100 10,110 43
2010/07/21 10,430 10,500 10,300 10,500 20
2010/07/20 10,600 10,660 10,310 10,660 24
2010/07/16 11,060 11,060 10,460 10,850 16
2010/07/15 11,240 11,400 10,550 10,900 41
2010/07/14 10,800 11,100 10,800 11,000 51
2010/07/13 10,500 10,760 10,460 10,760 5
2010/07/12 10,850 10,850 10,350 10,830 45
2010/07/09 10,610 10,660 10,360 10,660 30
2010/07/08 10,800 10,800 10,540 10,800 25
2010/07/07 10,650 10,850 10,320 10,840 33
2010/07/06 10,520 10,650 10,100 10,650 60
2010/07/05 10,800 11,050 10,360 10,590 33
2010/07/02 11,000 11,000 10,790 10,800 10
2010/07/01 11,290 11,290 10,340 10,530 90
2010/06/30 10,350 11,590 10,200 11,290 62
2010/06/29 10,700 10,980 10,500 10,790 44
2010/06/28 10,990 10,990 10,530 10,830 36
2010/06/25 11,020 11,250 10,870 11,050 76
2010/06/24 11,320 11,600 11,000 11,210 69
2010/06/23 11,790 11,790 10,820 11,500 153
2010/06/22 11,130 11,800 11,110 11,800 95
2010/06/21 10,900 11,520 10,810 11,380 96
2010/06/18 10,860 10,950 10,500 10,950 33
2010/06/17 10,600 10,890 10,500 10,890 33
2010/06/16 11,000 11,000 10,000 10,970 246
2010/06/15 10,610 11,200 10,600 10,890 153
2010/06/14 10,710 10,710 10,500 10,550 17
2010/06/11 10,410 10,750 10,270 10,330 60
2010/06/10 10,800 10,800 10,210 10,510 36
2010/06/09 10,550 10,630 10,500 10,500 129
2010/06/08 10,130 10,900 10,050 10,700 203
2010/06/07 10,110 10,500 10,050 10,110 110
2010/06/04 10,300 11,330 10,300 10,600 158
2010/06/03 10,790 10,800 10,200 10,780 106
2010/06/02 11,190 11,190 10,020 10,800 120
2010/06/01 10,820 11,400 10,820 11,200 196
2010/05/31 10,380 10,790 10,160 10,790 141
2010/05/28 10,270 10,800 9,910 10,000 260
2010/05/27 10,000 10,590 9,990 10,000 139
2010/05/26 9,990 10,200 9,780 9,830 44
2010/05/25 10,000 10,300 9,710 9,720 328
2010/05/24 10,800 11,000 9,900 10,400 778
2010/05/21 10,900 11,450 10,700 11,390 176
2010/05/20 12,400 12,980 11,000 12,400 299
2010/05/19 10,620 13,430 10,620 13,000 1,028
2010/05/18 13,000 13,500 10,430 10,430 1,624
2010/05/17 13,500 13,700 13,020 13,430 142
2010/05/14 13,350 13,800 13,000 13,800 24
2010/05/13 14,000 14,000 12,860 13,800 32
2010/05/12 13,500 13,960 13,020 13,960 32
2010/05/11 14,000 14,300 12,510 13,980 125
2010/05/10 13,380 14,000 13,380 13,700 135
2010/05/07 14,500 14,500 12,400 13,500 152
2010/05/06 15,000 15,000 14,100 14,400 199
2010/04/30 15,800 15,800 15,300 15,600 126
2010/04/28 15,800 16,990 15,160 16,300 440
2010/04/27 14,300 17,180 14,300 16,010 730
2010/04/26 14,300 15,000 13,960 14,210 258
2010/04/23 14,000 14,000 13,550 14,000 185
2010/04/22 13,510 13,800 13,310 13,790 84
2010/04/21 14,010 14,010 13,320 13,400 88
2010/04/20 14,290 14,300 13,500 14,190 166
2010/04/19 13,500 14,320 12,900 14,200 183
2010/04/16 13,460 14,300 13,400 14,100 335
2010/04/15 13,490 13,600 13,160 13,450 76
2010/04/14 13,490 13,660 13,000 13,590 303
2010/04/13 13,170 13,500 13,030 13,500 69
2010/04/12 13,350 13,480 12,810 13,470 269
2010/04/09 13,000 13,250 12,900 13,120 129
2010/04/08 12,420 13,300 12,400 12,900 229
2010/04/07 12,400 12,400 12,000 12,390 47
2010/04/06 12,400 12,630 12,200 12,300 272
2010/04/05 11,330 12,490 11,310 12,400 145
2010/04/02 11,640 11,960 11,600 11,600 39
2010/04/01 11,300 11,970 11,300 11,650 104
2010/03/31 11,720 11,900 11,400 11,890 111
2010/03/30 11,880 12,300 11,800 12,240 72
2010/03/29 11,520 12,300 11,520 12,290 60
2010/03/26 12,480 12,970 11,820 11,820 143
2010/03/25 12,550 12,840 11,600 12,840 507
2010/03/24 13,910 13,910 12,450 12,550 878
2010/03/23 11,240 14,240 11,000 13,910 2,078
2010/03/19 10,650 11,280 10,410 11,240 195
2010/03/18 10,990 11,000 10,500 10,940 80
2010/03/17 10,880 10,990 10,300 10,990 80
2010/03/16 10,890 10,980 10,600 10,900 22
2010/03/15 10,350 10,800 10,350 10,800 66
2010/03/12 10,430 10,600 10,210 10,600 52
2010/03/11 10,300 10,460 10,200 10,460 16
2010/03/10 10,430 10,450 10,330 10,330 25
2010/03/09 10,420 10,430 10,210 10,430 18
2010/03/08 10,400 10,450 10,220 10,440 22
2010/03/05 10,050 10,440 10,050 10,440 11
2010/03/04 10,300 10,480 9,800 10,480 80
2010/03/03 10,350 10,470 10,350 10,470 6
2010/03/02 10,300 10,300 10,030 10,290 12
2010/03/01 10,370 10,370 10,350 10,350 5
2010/02/26 10,490 10,490 10,000 10,370 20
2010/02/25 10,400 10,540 10,400 10,500 13
2010/02/24 10,490 10,500 9,800 10,500 60
2010/02/23 10,570 10,570 10,490 10,500 28
2010/02/22 10,640 10,640 10,260 10,600 31
2010/02/19 10,550 10,550 10,010 10,510 19
2010/02/18 10,650 10,650 10,100 10,580 52
2010/02/17 10,400 10,400 9,900 10,350 32
2010/02/16 10,200 10,200 10,020 10,200 25
2010/02/15 10,160 10,160 9,700 10,150 13
2010/02/12 10,370 10,370 10,370 10,370 1
2010/02/10 10,210 10,210 10,150 10,150 29
2010/02/09 10,360 10,360 10,150 10,200 49
2010/02/08 10,230 10,700 10,160 10,700 80
2010/02/05 10,240 10,590 10,240 10,590 15
2010/02/04 10,730 10,730 10,730 10,730 3
2010/02/03 10,600 10,680 10,210 10,680 151
2010/02/02 10,350 10,740 10,120 10,740 27
2010/02/01 10,030 10,340 10,020 10,340 13
2010/01/29 10,390 10,390 10,040 10,390 54
2010/01/28 10,250 10,450 10,100 10,440 41
2010/01/27 10,090 10,380 10,090 10,120 19
2010/01/26 10,020 10,500 9,900 10,500 179
2010/01/25 10,100 10,220 9,920 10,220 25
2010/01/22 10,060 10,400 10,000 10,300 154
2010/01/21 10,600 10,600 10,000 10,410 287
2010/01/20 10,640 11,200 10,400 10,400 72
2010/01/19 11,080 11,150 10,800 11,150 13
2010/01/18 11,110 11,110 10,580 10,900 25
2010/01/15 11,000 11,150 10,410 11,100 53
2010/01/14 10,500 10,900 10,500 10,900 33
2010/01/13 10,890 10,890 10,310 10,600 10
2010/01/12 10,600 11,190 10,300 11,190 72
2010/01/08 11,270 11,280 10,500 11,190 83
2010/01/07 10,510 11,200 10,510 11,190 27
2010/01/06 10,350 11,000 10,350 11,000 47
2010/01/05 10,330 11,190 10,300 11,190 43
2010/01/04 10,600 11,200 10,000 11,100 110

このページの先頭へ