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
2012/12/28 29,490 30,000 29,020 30,000 79
2012/12/27 29,950 29,950 29,450 29,790 61
2012/12/26 28,500 30,900 28,500 29,500 252
2012/12/25 28,940 29,100 28,700 28,990 144
2012/12/21 28,810 29,300 28,700 29,000 76
2012/12/20 28,950 29,380 28,670 28,800 150
2012/12/19 29,250 29,490 28,930 29,000 206
2012/12/18 29,500 29,600 29,000 29,100 158
2012/12/17 29,500 29,690 29,030 29,390 91
2012/12/14 29,500 29,800 29,210 29,550 54
2012/12/13 29,100 29,390 29,000 29,250 81
2012/12/12 29,580 29,990 29,300 29,800 83
2012/12/11 29,900 29,900 29,090 29,490 149
2012/12/10 30,200 30,400 29,160 29,690 141
2012/12/07 30,150 30,150 29,700 30,100 96
2012/12/06 28,880 30,450 28,870 29,950 224
2012/12/05 29,460 29,540 28,800 29,180 224
2012/12/04 30,000 30,000 29,450 29,550 20
2012/12/03 29,460 30,000 29,400 29,980 64
2012/11/30 30,700 30,750 29,500 29,600 267
2012/11/29 30,250 30,750 30,000 30,750 47
2012/11/28 29,730 30,700 29,700 30,450 67
2012/11/27 30,200 30,400 29,620 30,200 130
2012/11/26 29,500 32,000 29,300 30,200 234
2012/11/22 30,000 31,300 29,900 29,900 305
2012/11/21 30,100 30,500 29,730 29,760 127
2012/11/20 31,000 31,500 29,800 30,000 220
2012/11/19 31,550 32,350 31,000 31,050 127
2012/11/16 32,650 33,750 31,050 32,450 435
2012/11/15 33,050 33,150 32,000 33,000 200
2012/11/14 33,000 34,450 32,000 34,450 351
2012/11/13 34,300 34,900 33,600 34,900 115
2012/11/12 33,950 34,400 33,300 34,400 94
2012/11/09 33,000 34,450 33,000 34,450 173
2012/11/08 34,650 34,700 33,600 34,000 181
2012/11/07 35,000 35,700 34,650 35,000 196
2012/11/06 34,500 35,100 34,500 35,000 135
2012/11/05 34,600 35,500 34,500 35,100 128
2012/11/02 34,500 35,150 34,500 34,900 95
2012/11/01 34,600 35,100 34,500 35,100 40
2012/10/31 34,700 35,500 34,600 34,850 44
2012/10/30 34,900 35,500 34,550 34,800 71
2012/10/29 35,050 35,200 34,400 35,150 185
2012/10/26 35,250 35,250 34,600 35,000 49
2012/10/25 34,700 35,100 34,650 34,750 20
2012/10/24 34,900 35,200 34,500 35,150 101
2012/10/23 34,650 35,300 34,450 35,300 102
2012/10/22 35,500 35,800 34,650 35,000 77
2012/10/19 35,050 35,400 34,950 34,950 91
2012/10/18 36,150 36,150 35,150 35,950 66
2012/10/17 36,100 36,150 35,150 36,150 25
2012/10/16 35,000 36,250 34,950 36,100 165
2012/10/15 35,000 35,150 34,700 34,700 34
2012/10/12 35,200 35,500 34,500 35,500 108
2012/10/11 36,000 36,000 35,050 35,750 41
2012/10/10 35,550 36,650 35,500 36,000 131
2012/10/09 36,350 36,700 35,500 35,950 142
2012/10/05 35,900 36,450 35,500 36,200 116
2012/10/04 35,850 35,900 35,500 35,800 26
2012/10/03 35,200 35,850 34,900 35,850 59
2012/10/02 35,000 35,400 34,500 35,200 105
2012/10/01 34,250 35,000 34,250 35,000 81
2012/09/28 35,200 35,400 33,900 34,950 50
2012/09/27 34,550 35,100 34,350 35,100 62
2012/09/26 34,000 35,000 33,700 34,800 30
2012/09/25 34,000 34,350 33,950 34,200 36
2012/09/24 34,350 34,400 33,950 34,350 26
2012/09/21 34,700 35,000 33,950 34,400 175
2012/09/20 35,100 35,600 34,500 35,500 87
2012/09/19 36,050 36,200 34,100 35,800 127
2012/09/18 35,600 36,350 35,000 36,050 63
2012/09/14 35,100 37,250 35,100 36,450 281
2012/09/13 34,300 35,500 34,300 34,950 40
2012/09/12 34,200 35,600 34,200 35,550 62
2012/09/11 34,500 35,800 34,000 34,150 77
2012/09/10 35,200 35,800 33,850 35,800 126
2012/09/07 34,800 36,800 34,700 35,900 228
2012/09/06 33,900 34,600 32,100 34,600 328
2012/09/05 35,100 35,150 33,900 34,550 91
2012/09/04 36,000 36,000 35,200 35,200 47
2012/09/03 36,850 36,900 35,300 36,000 78
2012/08/31 35,450 36,800 35,450 36,400 149
2012/08/30 35,100 35,450 34,200 35,250 75
2012/08/29 34,800 35,400 34,500 35,300 80
2012/08/28 35,800 36,200 35,200 35,950 129
2012/08/27 36,600 36,750 35,200 36,550 132
2012/08/24 36,700 37,600 36,000 36,300 176
2012/08/23 36,500 38,500 36,500 36,800 274
2012/08/22 36,400 37,000 36,100 37,000 68
2012/08/21 36,700 37,000 35,850 37,000 23
2012/08/20 36,450 36,900 35,900 36,900 28
2012/08/17 37,100 37,400 36,700 36,800 78
2012/08/16 36,800 37,200 36,400 37,000 113
2012/08/15 37,000 37,500 36,600 36,950 102
2012/08/14 37,000 37,400 36,450 37,250 80
2012/08/13 37,600 38,000 36,500 36,950 120
2012/08/10 37,000 37,000 35,600 37,000 96
2012/08/09 34,650 37,000 34,650 37,000 182
2012/08/08 35,050 35,200 34,000 35,000 107
2012/08/07 34,100 35,250 34,000 35,250 57
2012/08/06 34,100 34,300 33,500 34,300 68
2012/08/03 33,400 33,650 32,800 33,500 32
2012/08/02 34,200 34,350 33,500 33,600 59
2012/08/01 33,450 34,900 33,450 34,700 18
2012/07/31 34,000 34,100 33,400 34,050 42
2012/07/30 34,500 35,500 34,100 34,100 41
2012/07/27 34,000 34,400 33,300 34,000 43
2012/07/26 32,650 34,400 32,650 34,400 26
2012/07/25 34,000 34,500 32,150 33,350 99
2012/07/24 31,900 34,500 31,900 34,400 152
2012/07/23 37,000 37,000 34,000 34,000 87
2012/07/20 37,100 37,300 35,100 36,950 78
2012/07/19 36,950 37,450 36,300 36,500 53
2012/07/18 36,950 37,000 36,250 36,950 67
2012/07/17 37,200 37,300 36,100 37,300 59
2012/07/13 36,600 37,300 36,600 37,300 44
2012/07/12 38,000 38,000 36,700 37,100 107
2012/07/11 37,850 38,000 36,500 37,800 97
2012/07/10 38,900 38,950 35,900 37,850 216
2012/07/09 38,000 39,300 35,300 38,900 262
2012/07/06 38,550 38,550 37,500 38,350 96
2012/07/05 37,750 38,350 37,500 38,000 91
2012/07/04 37,550 38,850 37,550 38,450 168
2012/07/03 37,600 38,750 37,050 38,200 316
2012/07/02 35,100 37,100 35,100 36,650 221
2012/06/29 35,500 35,500 34,250 35,250 80
2012/06/28 35,700 36,200 34,700 35,150 199
2012/06/27 37,800 37,900 35,500 35,950 234
2012/06/26 37,950 38,000 36,600 36,600 114
2012/06/25 38,300 39,000 36,950 37,000 279
2012/06/22 36,000 38,200 36,000 37,250 401
2012/06/21 34,050 37,500 33,600 37,350 653
2012/06/20 33,500 34,250 33,250 34,250 81
2012/06/19 33,150 33,150 32,350 32,800 45
2012/06/18 33,200 33,300 32,400 33,200 140
2012/06/15 32,300 34,700 32,300 33,200 383
2012/06/14 31,600 32,700 31,600 32,300 102
2012/06/13 31,550 32,300 31,550 32,300 40
2012/06/12 31,500 32,400 31,500 31,700 18
2012/06/11 31,350 32,250 31,350 32,200 48
2012/06/08 31,600 32,900 31,350 31,800 84
2012/06/07 33,050 33,050 31,500 32,200 138
2012/06/06 30,500 32,500 30,500 32,400 182
2012/06/05 28,600 29,990 28,600 29,990 117
2012/06/04 29,800 30,000 29,010 29,100 148
2012/06/01 31,400 31,800 30,850 30,850 85
2012/05/31 31,150 31,900 31,150 31,750 61
2012/05/30 31,700 32,600 31,400 32,600 86
2012/05/29 31,400 31,650 30,800 31,400 56
2012/05/28 32,550 32,550 31,300 31,400 64
2012/05/25 30,200 32,950 30,200 32,000 150
2012/05/24 31,150 31,450 30,100 30,700 208
2012/05/23 33,100 33,100 30,350 31,550 172
2012/05/22 32,000 34,800 31,550 32,250 261
2012/05/21 30,450 32,400 30,450 32,400 129
2012/05/18 31,000 32,000 30,050 30,400 315
2012/05/17 33,000 33,000 31,100 32,200 377
2012/05/16 33,300 34,650 30,100 30,300 433
2012/05/15 29,690 37,000 29,650 35,400 1,394
2012/05/14 40,000 40,000 36,300 36,650 683
2012/05/11 43,400 44,200 41,250 42,350 300
2012/05/10 44,000 44,900 43,000 43,400 155
2012/05/09 46,100 46,500 41,250 45,000 454
2012/05/08 47,000 47,650 45,900 47,200 226
2012/05/07 46,100 47,300 45,750 46,400 113
2012/05/02 46,000 47,500 45,500 47,450 134
2012/05/01 46,900 46,900 45,600 45,650 214
2012/04/27 47,900 47,900 46,250 46,600 261
2012/04/26 48,100 48,150 46,200 48,000 401
2012/04/25 45,000 47,050 44,600 47,000 313
2012/04/24 43,900 44,850 43,000 44,600 252
2012/04/23 46,000 46,300 43,200 44,400 483
2012/04/20 47,400 47,800 45,900 45,900 377
2012/04/19 46,300 47,100 45,650 46,900 357
2012/04/18 43,550 46,250 43,550 46,250 434
2012/04/17 44,100 44,600 42,700 44,250 523
2012/04/16 46,900 49,300 43,700 45,550 1,982
2012/04/13 46,000 46,000 44,100 45,400 553
2012/04/12 47,300 48,400 45,250 46,350 1,731
2012/04/11 40,000 45,200 39,200 45,200 1,329
2012/04/10 41,100 41,500 40,200 41,100 251
2012/04/09 42,200 42,400 40,800 41,500 535
2012/04/06 38,500 41,800 38,500 41,000 969
2012/04/05 37,500 38,500 37,300 38,500 198
2012/04/04 39,000 39,100 37,550 38,100 225
2012/04/03 39,000 39,500 38,800 39,000 261
2012/04/02 37,850 39,900 37,350 38,800 436
2012/03/30 36,900 37,250 36,400 37,250 113
2012/03/29 36,350 36,950 36,000 36,300 151
2012/03/28 36,950 36,950 36,250 36,300 103
2012/03/27 36,100 37,300 36,100 36,800 64
2012/03/26 37,500 37,500 36,000 36,100 221
2012/03/23 37,750 37,750 36,200 37,050 347
2012/03/22 38,100 39,300 37,700 38,050 254
2012/03/21 39,200 39,350 37,150 38,900 534
2012/03/19 37,850 41,000 37,000 38,950 1,119
2012/03/16 35,350 35,900 35,300 35,750 188
2012/03/15 35,750 36,100 35,050 35,800 266
2012/03/14 36,000 36,150 35,500 35,600 385
2012/03/13 36,250 36,250 35,400 36,050 190
2012/03/12 36,200 36,300 35,200 35,800 171
2012/03/09 35,300 35,750 35,100 35,600 119
2012/03/08 35,000 35,500 34,950 35,300 42
2012/03/07 34,750 35,450 34,700 34,900 110
2012/03/06 35,950 36,000 34,950 35,900 185
2012/03/05 34,600 36,300 34,600 35,800 647
2012/03/02 35,550 35,550 33,900 35,000 193
2012/03/01 35,350 35,800 34,400 35,100 161
2012/02/29 35,800 35,800 34,600 35,300 240
2012/02/28 34,550 35,500 33,500 35,250 565
2012/02/27 34,550 35,350 34,300 34,800 271
2012/02/24 35,500 35,600 34,400 34,550 323
2012/02/23 36,550 37,350 34,850 35,550 813
2012/02/22 31,700 36,900 31,700 36,500 1,563
2012/02/21 32,550 32,900 30,700 31,450 748
2012/02/20 33,500 33,950 32,500 32,900 339
2012/02/17 34,000 34,700 33,400 33,450 177
2012/02/16 34,400 34,400 33,000 33,400 341
2012/02/15 34,400 35,000 33,600 34,050 314
2012/02/14 35,000 35,750 34,100 34,400 602
2012/02/13 37,650 37,700 36,500 36,950 496
2012/02/10 34,250 39,450 34,250 36,250 1,585
2012/02/09 34,450 35,000 33,900 34,250 471
2012/02/08 35,200 36,750 34,300 35,100 944
2012/02/07 38,200 38,450 36,050 36,600 1,069
2012/02/06 41,500 43,950 39,000 39,000 3,443
2012/02/03 35,000 41,150 35,000 37,300 3,116
2012/02/02 33,000 35,000 32,400 34,500 704
2012/02/01 35,250 36,900 33,500 33,600 992
2012/01/31 31,500 37,900 29,510 36,650 2,718
2012/01/30 28,000 32,400 27,900 30,900 1,572
2012/01/27 28,300 28,300 27,500 27,500 156
2012/01/26 28,700 28,700 27,500 28,200 180
2012/01/25 27,500 28,980 27,220 28,100 245
2012/01/24 27,350 27,800 27,210 27,550 117
2012/01/23 27,800 28,050 27,010 27,300 213
2012/01/20 27,990 27,990 26,900 27,800 643
2012/01/19 26,500 28,000 26,150 28,000 437
2012/01/18 26,000 26,300 25,900 26,300 160
2012/01/17 25,800 26,180 25,520 26,000 49
2012/01/16 26,380 26,380 25,050 25,800 153
2012/01/13 25,900 26,000 25,120 25,800 114
2012/01/12 26,000 26,400 25,760 25,800 119
2012/01/11 26,150 26,500 25,600 25,600 103
2012/01/10 26,600 26,850 25,500 26,450 106
2012/01/06 26,400 27,480 24,600 26,400 287
2012/01/05 25,690 26,800 25,100 26,750 261
2012/01/04 25,240 25,990 24,600 25,990 209

このページの先頭へ