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
2011/12/30 24,490 25,000 24,150 24,700 111
2011/12/29 24,110 24,350 24,010 24,350 40
2011/12/28 24,500 25,000 24,000 24,610 105
2011/12/27 24,500 24,500 23,800 24,400 32
2011/12/26 24,250 25,000 24,130 24,990 167
2011/12/22 24,000 24,380 23,700 24,340 94
2011/12/21 24,100 24,190 23,600 24,190 62
2011/12/20 23,250 24,100 22,800 24,100 103
2011/12/19 23,500 23,500 22,000 22,900 168
2011/12/16 23,540 24,300 22,900 23,600 76
2011/12/15 23,410 24,000 23,230 23,780 112
2011/12/14 25,850 25,850 23,600 24,200 237
2011/12/13 25,590 26,200 24,010 25,700 413
2011/12/12 24,500 25,710 24,000 25,590 391
2011/12/09 23,650 24,190 23,300 24,190 92
2011/12/08 22,900 24,870 22,400 23,370 257
2011/12/07 21,700 22,910 21,700 22,910 76
2011/12/06 21,990 22,410 21,850 21,900 97
2011/12/05 21,750 22,500 21,000 22,490 111
2011/12/02 20,450 21,600 20,450 21,400 88
2011/12/01 20,880 21,790 20,300 20,950 141
2011/11/30 20,550 20,880 20,300 20,880 25
2011/11/29 21,000 21,500 20,060 20,550 75
2011/11/28 20,380 21,000 20,380 20,900 64
2011/11/25 19,700 20,260 19,700 20,100 30
2011/11/24 19,830 19,830 19,400 19,750 86
2011/11/22 20,400 20,500 19,820 20,380 132
2011/11/21 20,500 20,900 20,020 20,900 58
2011/11/18 20,140 20,900 19,800 20,900 61
2011/11/17 20,000 20,700 19,800 20,640 56
2011/11/16 20,900 20,900 20,070 20,070 87
2011/11/15 20,780 21,000 20,500 20,950 27
2011/11/14 20,800 20,800 20,150 20,500 47
2011/11/11 22,130 22,130 20,000 20,020 328
2011/11/10 21,000 22,200 20,830 22,130 157
2011/11/09 22,900 22,900 22,070 22,650 114
2011/11/08 24,400 24,400 23,130 23,330 220
2011/11/07 24,450 24,500 23,710 24,430 97
2011/11/04 23,500 24,500 23,040 24,400 262
2011/11/02 23,130 23,790 22,600 23,500 302
2011/11/01 24,150 27,400 23,320 24,130 2,352
2011/10/31 21,550 22,950 21,500 22,650 156
2011/10/28 21,650 21,800 21,400 21,800 45
2011/10/27 21,510 22,000 21,170 21,600 97
2011/10/26 22,500 22,780 21,500 22,440 123
2011/10/25 20,550 23,990 20,300 22,600 770
2011/10/24 19,800 20,250 19,350 20,250 135
2011/10/21 19,200 19,950 18,800 19,300 105
2011/10/20 19,390 19,650 19,180 19,200 26
2011/10/19 19,410 19,950 19,140 19,790 51
2011/10/18 19,700 19,760 19,200 19,600 58
2011/10/17 19,700 20,500 19,700 20,150 106
2011/10/14 20,000 20,430 19,700 20,000 81
2011/10/13 20,450 20,450 19,800 19,850 49
2011/10/12 19,000 20,250 18,810 19,900 159
2011/10/11 18,790 19,500 18,300 19,010 92
2011/10/07 18,900 18,900 18,000 18,200 170
2011/10/06 19,050 19,450 17,600 18,100 310
2011/10/05 20,390 20,390 19,000 19,000 48
2011/10/04 19,490 20,290 19,020 20,290 60
2011/10/03 20,000 20,000 19,020 19,700 29
2011/09/30 20,090 21,000 19,800 20,050 43
2011/09/29 19,200 19,600 19,000 19,500 60
2011/09/28 19,000 20,500 19,000 19,500 60
2011/09/27 19,800 20,000 18,930 18,930 71
2011/09/26 20,500 20,500 18,370 18,600 289
2011/09/22 20,960 20,960 19,610 20,400 415
2011/09/21 21,610 21,610 21,000 21,350 154
2011/09/20 22,430 22,490 21,600 21,610 82
2011/09/16 22,130 23,340 22,130 22,350 102
2011/09/15 22,300 23,340 21,510 22,300 240
2011/09/14 21,800 26,800 21,500 22,190 1,185
2011/09/13 22,000 22,600 21,500 21,800 56
2011/09/12 22,200 22,700 21,500 22,000 242
2011/09/09 23,010 23,500 23,000 23,200 65
2011/09/08 23,910 24,250 23,000 23,500 96
2011/09/07 23,150 24,400 23,150 23,800 125
2011/09/06 24,210 24,450 23,200 23,210 143
2011/09/05 24,300 24,300 23,900 24,210 33
2011/09/02 24,350 25,000 24,000 24,400 133
2011/09/01 24,000 24,800 23,730 24,370 78
2011/08/31 23,640 24,040 23,640 23,780 43
2011/08/30 23,600 24,400 23,600 23,790 66
2011/08/29 24,100 24,500 23,950 24,200 42
2011/08/26 23,120 24,000 23,120 23,800 40
2011/08/25 23,150 24,000 23,070 23,480 73
2011/08/24 24,800 24,900 23,500 24,000 141
2011/08/23 23,900 23,900 22,500 23,800 215
2011/08/22 23,810 24,300 23,800 23,800 136
2011/08/19 24,800 24,900 24,040 24,700 202
2011/08/18 26,450 27,780 25,130 25,130 443
2011/08/17 30,550 31,200 26,010 26,410 2,563
2011/08/16 23,700 28,330 23,700 28,330 716
2011/08/15 23,800 23,800 23,010 23,330 32
2011/08/12 24,600 25,100 22,600 23,700 242
2011/08/11 22,650 23,900 22,300 23,200 86
2011/08/10 23,000 23,600 22,600 23,500 85
2011/08/09 20,010 22,900 20,000 22,900 253
2011/08/08 23,300 23,500 22,200 22,400 87
2011/08/05 23,040 24,000 22,600 24,000 256
2011/08/04 24,000 26,490 24,000 25,600 163
2011/08/03 24,500 24,650 23,000 24,000 354
2011/08/02 25,100 25,480 25,000 25,000 57
2011/08/01 24,000 25,490 24,000 25,020 197
2011/07/29 26,850 26,850 24,960 26,000 212
2011/07/28 26,690 27,000 25,600 26,700 181
2011/07/27 27,000 27,180 26,880 27,160 34
2011/07/26 27,100 27,390 26,830 26,850 55
2011/07/25 27,040 27,100 26,900 27,100 40
2011/07/22 27,030 27,450 27,000 27,400 58
2011/07/21 27,220 27,490 27,150 27,150 60
2011/07/20 27,600 27,800 27,210 27,250 39
2011/07/19 26,900 27,550 26,800 27,050 45
2011/07/15 27,000 27,500 26,900 27,500 95
2011/07/14 27,000 27,600 27,000 27,430 151
2011/07/13 26,850 27,600 26,840 27,140 93
2011/07/12 26,520 27,500 26,300 27,500 147
2011/07/11 26,900 27,500 26,300 27,000 69
2011/07/08 26,700 27,850 26,500 26,600 167
2011/07/07 27,000 28,200 26,400 26,990 156
2011/07/06 28,050 28,050 26,100 27,000 175
2011/07/05 28,400 28,870 27,200 27,550 367
2011/07/04 29,400 32,300 29,000 29,100 2,807
2011/07/01 24,400 29,230 23,800 28,010 2,789
2011/06/30 24,050 24,500 24,000 24,230 76
2011/06/29 24,050 24,500 24,000 24,180 38
2011/06/28 24,150 24,400 23,800 23,850 75
2011/06/27 23,800 24,600 23,800 24,550 105
2011/06/24 23,940 24,240 23,500 24,170 98
2011/06/23 23,800 24,500 23,800 23,940 86
2011/06/22 23,220 23,870 23,220 23,750 79
2011/06/21 23,600 23,900 23,000 23,010 127
2011/06/20 23,300 23,900 23,100 23,610 213
2011/06/17 23,600 24,200 23,200 23,260 137
2011/06/16 24,000 24,000 23,500 23,600 99
2011/06/15 24,000 24,400 23,770 24,250 79
2011/06/14 23,550 24,000 23,230 24,000 64
2011/06/13 23,500 24,400 23,310 23,450 156
2011/06/10 24,100 24,250 23,800 24,000 74
2011/06/09 24,000 24,220 23,680 24,000 99
2011/06/08 24,050 24,200 23,400 24,100 100
2011/06/07 24,300 24,500 23,310 23,940 225
2011/06/06 25,200 25,340 24,000 24,010 475
2011/06/03 25,800 25,800 25,140 25,300 180
2011/06/02 25,210 25,460 25,140 25,300 130
2011/06/01 25,800 26,000 25,460 25,500 160
2011/05/31 25,600 26,000 25,500 25,640 162
2011/05/30 25,440 25,690 25,100 25,600 292
2011/05/27 26,400 26,500 25,280 25,940 160
2011/05/26 25,210 27,600 25,210 26,500 220
2011/05/25 26,110 26,110 24,800 25,250 339
2011/05/24 25,170 26,350 25,170 26,350 164
2011/05/23 26,900 27,400 25,010 26,500 504
2011/05/20 28,400 28,700 27,850 27,850 128
2011/05/19 28,100 29,300 28,000 28,400 183
2011/05/18 27,860 29,000 27,300 27,980 217
2011/05/17 28,100 28,500 27,050 28,000 224
2011/05/16 27,500 29,500 27,500 28,000 478
2011/05/13 34,000 34,000 30,800 30,900 501
2011/05/12 34,950 35,000 33,750 34,100 422
2011/05/11 33,400 38,650 33,350 34,650 1,940
2011/05/10 30,000 34,800 29,950 34,800 4,218
2011/05/09 28,000 29,940 27,820 29,790 366
2011/05/06 27,900 28,450 27,300 28,300 256
2011/05/02 27,790 29,000 27,550 28,600 180
2011/04/28 27,200 28,000 26,800 27,510 69
2011/04/27 27,500 27,860 26,500 27,200 197
2011/04/26 27,930 28,660 27,600 27,700 182
2011/04/25 28,670 28,670 27,700 28,010 69
2011/04/22 28,990 28,990 28,170 28,170 102
2011/04/21 29,000 29,210 28,000 29,000 161
2011/04/20 27,700 28,670 27,700 28,500 182
2011/04/19 28,000 28,000 26,890 27,350 387
2011/04/18 29,030 29,340 28,180 29,000 185
2011/04/15 29,960 29,960 27,310 29,030 662
2011/04/14 26,300 30,650 25,920 30,250 1,157
2011/04/13 25,660 26,300 25,120 25,630 76
2011/04/12 26,000 26,600 25,610 26,300 186
2011/04/11 25,750 28,100 25,550 27,000 191
2011/04/08 25,480 26,100 25,000 26,100 84
2011/04/07 25,200 27,000 25,200 25,200 109
2011/04/06 25,800 26,500 25,000 25,700 91
2011/04/05 27,500 27,600 25,000 26,000 401
2011/04/04 28,500 28,790 28,000 28,000 244
2011/04/01 28,550 29,200 28,500 28,700 175
2011/03/31 30,800 30,800 28,040 29,250 264
2011/03/30 26,700 30,650 26,700 28,800 485
2011/03/29 25,700 27,090 24,790 26,460 316
2011/03/28 28,500 28,500 26,080 26,200 559
2011/03/25 30,100 30,800 28,230 28,900 502
2011/03/24 30,600 32,650 29,000 30,000 1,744
2011/03/23 30,000 33,500 29,100 32,000 4,217
2011/03/22 28,500 28,500 28,500 28,500 123
2011/03/18 23,500 23,500 23,500 23,500 221
2011/03/17 18,000 20,540 17,600 19,500 1,640
2011/03/16 20,100 21,500 17,600 20,540 4,932
2011/03/15 22,600 22,600 22,600 22,600 45
2011/03/14 27,600 27,600 27,600 27,600 99
2011/03/11 34,950 37,100 34,450 34,600 243
2011/03/10 39,000 39,000 36,000 36,350 570
2011/03/09 39,950 40,800 38,850 39,000 440
2011/03/08 40,400 41,650 39,000 39,850 689
2011/03/07 36,700 39,100 36,700 38,900 596
2011/03/04 39,400 39,500 37,100 37,100 482
2011/03/03 37,400 38,000 37,100 38,000 260
2011/03/02 37,800 38,650 37,050 37,100 349
2011/03/01 38,650 40,800 37,150 38,650 773
2011/02/28 36,750 39,700 36,500 38,800 739
2011/02/25 35,100 38,600 35,100 37,400 868
2011/02/24 37,200 37,900 35,100 35,100 1,362
2011/02/23 39,700 40,200 38,500 38,550 557
2011/02/22 41,350 41,750 39,700 39,700 687
2011/02/21 41,000 42,100 40,800 42,000 524
2011/02/18 44,000 44,000 42,000 42,400 519
2011/02/17 43,500 46,000 42,550 43,850 1,458
2011/02/16 40,700 42,500 39,600 42,450 974
2011/02/15 41,050 41,850 40,650 41,100 478
2011/02/14 42,600 42,600 40,500 42,000 782
2011/02/10 41,500 42,500 40,100 41,200 1,927
2011/02/09 46,000 46,400 44,000 45,000 669
2011/02/08 46,600 46,600 44,200 45,650 717
2011/02/07 47,800 47,800 45,350 45,900 1,168
2011/02/04 52,800 52,800 47,750 48,000 5,748
2011/02/03 46,700 47,800 44,600 47,050 674
2011/02/02 42,900 46,800 42,100 46,300 937
2011/02/01 43,000 44,650 42,900 42,900 409
2011/01/31 42,000 44,000 42,000 43,000 385
2011/01/28 45,900 47,500 42,000 43,000 1,482
2011/01/27 43,600 49,800 43,600 45,450 4,122
2011/01/26 42,600 44,250 42,600 43,450 528
2011/01/25 42,050 47,400 42,050 44,700 1,366
2011/01/24 42,150 44,200 41,900 43,000 727
2011/01/21 45,050 45,550 41,000 41,450 2,039
2011/01/20 47,050 47,750 45,700 45,750 1,120
2011/01/19 48,500 49,000 47,000 47,500 1,049
2011/01/18 52,000 56,500 48,700 48,750 4,156
2011/01/17 49,000 50,100 48,000 50,000 988
2011/01/14 47,800 51,000 47,800 48,000 1,625
2011/01/13 47,400 52,000 46,650 48,500 3,032
2011/01/12 48,500 53,500 47,550 48,800 10,474
2011/01/11 47,850 48,000 46,450 46,500 1,918
2011/01/07 48,900 49,950 48,100 49,200 1,994
2011/01/06 52,000 53,300 48,700 50,600 2,877
2011/01/05 57,100 58,300 52,000 52,500 7,379
2011/01/04 52,000 55,100 51,300 55,100 4,584

このページの先頭へ