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 |
---|---|---|---|---|---|
2015/12/30 | 496 | 502 | 493 | 500 | 7,000 |
2015/12/29 | 488 | 499 | 480 | 499 | 7,700 |
2015/12/28 | 457 | 487 | 457 | 483 | 10,000 |
2015/12/25 | 481 | 481 | 451 | 456 | 23,800 |
2015/12/24 | 488 | 499 | 480 | 481 | 9,500 |
2015/12/22 | 491 | 505 | 486 | 488 | 11,800 |
2015/12/21 | 488 | 490 | 488 | 488 | 7,500 |
2015/12/18 | 498 | 502 | 494 | 497 | 5,100 |
2015/12/17 | 495 | 500 | 495 | 498 | 5,400 |
2015/12/16 | 503 | 503 | 491 | 493 | 11,900 |
2015/12/15 | 494 | 502 | 490 | 500 | 4,800 |
2015/12/14 | 500 | 501 | 488 | 494 | 20,100 |
2015/12/11 | 502 | 515 | 502 | 505 | 10,200 |
2015/12/10 | 512 | 512 | 495 | 497 | 13,000 |
2015/12/09 | 506 | 506 | 502 | 502 | 2,900 |
2015/12/08 | 512 | 513 | 501 | 513 | 6,200 |
2015/12/07 | 500 | 519 | 500 | 507 | 7,000 |
2015/12/04 | 500 | 504 | 497 | 500 | 6,100 |
2015/12/03 | 515 | 515 | 500 | 500 | 12,800 |
2015/12/02 | 513 | 519 | 510 | 514 | 13,300 |
2015/12/01 | 508 | 516 | 508 | 515 | 8,900 |
2015/11/30 | 517 | 521 | 516 | 516 | 5,200 |
2015/11/27 | 525 | 530 | 515 | 522 | 10,100 |
2015/11/26 | 516 | 525 | 516 | 520 | 11,900 |
2015/11/25 | 515 | 520 | 511 | 516 | 5,000 |
2015/11/24 | 514 | 520 | 510 | 519 | 10,500 |
2015/11/20 | 502 | 514 | 500 | 514 | 6,500 |
2015/11/19 | 495 | 508 | 494 | 507 | 6,500 |
2015/11/18 | 498 | 501 | 493 | 493 | 8,200 |
2015/11/17 | 504 | 505 | 500 | 500 | 3,800 |
2015/11/16 | 502 | 502 | 493 | 496 | 9,400 |
2015/11/13 | 506 | 516 | 504 | 512 | 9,400 |
2015/11/12 | 513 | 528 | 512 | 525 | 9,200 |
2015/11/11 | 502 | 533 | 495 | 533 | 16,800 |
2015/11/10 | 505 | 505 | 500 | 502 | 3,900 |
2015/11/09 | 500 | 504 | 500 | 503 | 11,500 |
2015/11/06 | 505 | 512 | 491 | 491 | 20,800 |
2015/11/05 | 525 | 525 | 498 | 524 | 10,900 |
2015/11/04 | 534 | 534 | 519 | 530 | 8,300 |
2015/11/02 | 521 | 535 | 515 | 535 | 3,700 |
2015/10/30 | 513 | 531 | 512 | 531 | 13,400 |
2015/10/29 | 523 | 531 | 520 | 523 | 4,300 |
2015/10/28 | 537 | 543 | 517 | 526 | 22,900 |
2015/10/27 | 534 | 545 | 534 | 541 | 9,100 |
2015/10/26 | 550 | 550 | 543 | 545 | 3,000 |
2015/10/23 | 541 | 548 | 540 | 541 | 5,700 |
2015/10/22 | 541 | 551 | 538 | 541 | 7,800 |
2015/10/21 | 550 | 555 | 550 | 550 | 2,500 |
2015/10/20 | 564 | 564 | 548 | 550 | 9,800 |
2015/10/19 | 565 | 570 | 550 | 556 | 12,900 |
2015/10/16 | 586 | 586 | 565 | 565 | 13,500 |
2015/10/15 | 550 | 572 | 550 | 563 | 16,600 |
2015/10/14 | 566 | 593 | 564 | 570 | 26,900 |
2015/10/13 | 530 | 566 | 527 | 566 | 30,500 |
2015/10/09 | 535 | 547 | 533 | 539 | 7,000 |
2015/10/08 | 527 | 545 | 527 | 545 | 9,300 |
2015/10/07 | 535 | 546 | 535 | 537 | 6,400 |
2015/10/06 | 540 | 548 | 532 | 545 | 9,000 |
2015/10/05 | 519 | 535 | 519 | 534 | 10,900 |
2015/10/02 | 526 | 530 | 513 | 529 | 5,500 |
2015/10/01 | 520 | 527 | 508 | 527 | 10,500 |
2015/09/30 | 522 | 526 | 520 | 525 | 7,000 |
2015/09/29 | 520 | 527 | 513 | 524 | 4,600 |
2015/09/28 | 525 | 526 | 519 | 526 | 4,100 |
2015/09/25 | 510 | 520 | 508 | 518 | 3,100 |
2015/09/24 | 502 | 520 | 502 | 515 | 3,000 |
2015/09/18 | 519 | 519 | 511 | 512 | 3,300 |
2015/09/17 | 513 | 519 | 512 | 519 | 6,000 |
2015/09/16 | 519 | 525 | 514 | 519 | 6,100 |
2015/09/15 | 519 | 526 | 519 | 522 | 7,600 |
2015/09/14 | 520 | 526 | 520 | 526 | 1,400 |
2015/09/11 | 512 | 527 | 512 | 527 | 5,700 |
2015/09/10 | 519 | 520 | 511 | 518 | 3,700 |
2015/09/09 | 506 | 518 | 506 | 517 | 6,000 |
2015/09/08 | 500 | 510 | 499 | 499 | 10,100 |
2015/09/07 | 498 | 509 | 486 | 500 | 12,100 |
2015/09/04 | 506 | 516 | 500 | 507 | 12,300 |
2015/09/03 | 516 | 522 | 510 | 513 | 5,800 |
2015/09/02 | 501 | 524 | 499 | 502 | 24,000 |
2015/09/01 | 514 | 526 | 504 | 526 | 9,000 |
2015/08/31 | 512 | 550 | 510 | 517 | 16,700 |
2015/08/28 | 505 | 529 | 500 | 509 | 15,000 |
2015/08/27 | 527 | 527 | 481 | 496 | 42,100 |
2015/08/26 | 459 | 475 | 445 | 460 | 73,500 |
2015/08/25 | 427 | 505 | 427 | 451 | 93,700 |
2015/08/24 | 530 | 553 | 493 | 499 | 53,300 |
2015/08/21 | 580 | 580 | 540 | 570 | 60,000 |
2015/08/20 | 600 | 600 | 580 | 588 | 19,700 |
2015/08/19 | 620 | 628 | 605 | 605 | 15,500 |
2015/08/18 | 619 | 623 | 613 | 620 | 8,100 |
2015/08/17 | 627 | 635 | 614 | 623 | 11,700 |
2015/08/14 | 623 | 634 | 619 | 634 | 8,700 |
2015/08/13 | 620 | 636 | 620 | 625 | 6,100 |
2015/08/12 | 631 | 695 | 628 | 630 | 62,000 |
2015/08/11 | 651 | 653 | 604 | 619 | 29,300 |
2015/08/10 | 655 | 660 | 643 | 655 | 13,900 |
2015/08/07 | 655 | 674 | 655 | 659 | 5,600 |
2015/08/06 | 661 | 670 | 658 | 661 | 5,200 |
2015/08/05 | 655 | 672 | 654 | 661 | 15,300 |
2015/08/04 | 658 | 671 | 657 | 657 | 16,800 |
2015/08/03 | 668 | 675 | 656 | 661 | 7,400 |
2015/07/31 | 653 | 676 | 652 | 676 | 12,300 |
2015/07/30 | 679 | 679 | 654 | 655 | 21,800 |
2015/07/29 | 679 | 679 | 658 | 679 | 14,700 |
2015/07/28 | 649 | 667 | 649 | 667 | 10,500 |
2015/07/27 | 674 | 681 | 661 | 661 | 13,600 |
2015/07/24 | 678 | 681 | 675 | 678 | 17,200 |
2015/07/23 | 679 | 689 | 678 | 678 | 13,600 |
2015/07/22 | 676 | 690 | 676 | 683 | 15,300 |
2015/07/21 | 685 | 695 | 671 | 686 | 68,700 |
2015/07/17 | 650 | 660 | 645 | 660 | 20,200 |
2015/07/16 | 638 | 650 | 633 | 650 | 16,800 |
2015/07/15 | 639 | 655 | 630 | 650 | 38,000 |
2015/07/14 | 634 | 640 | 625 | 639 | 33,400 |
2015/07/13 | 605 | 636 | 605 | 630 | 15,500 |
2015/07/10 | 600 | 605 | 587 | 600 | 24,400 |
2015/07/09 | 597 | 600 | 570 | 597 | 26,700 |
2015/07/08 | 630 | 648 | 604 | 612 | 34,100 |
2015/07/07 | 592 | 639 | 590 | 638 | 48,300 |
2015/07/06 | 597 | 606 | 585 | 602 | 23,400 |
2015/07/03 | 606 | 608 | 600 | 606 | 3,800 |
2015/07/02 | 606 | 610 | 602 | 607 | 8,000 |
2015/07/01 | 606 | 607 | 597 | 606 | 10,200 |
2015/06/30 | 594 | 605 | 589 | 595 | 12,900 |
2015/06/29 | 591 | 602 | 580 | 594 | 13,900 |
2015/06/26 | 605 | 615 | 601 | 605 | 18,800 |
2015/06/25 | 608 | 620 | 600 | 614 | 24,000 |
2015/06/24 | 598 | 606 | 598 | 605 | 10,900 |
2015/06/23 | 600 | 603 | 594 | 601 | 8,800 |
2015/06/22 | 587 | 599 | 587 | 595 | 13,800 |
2015/06/19 | 591 | 600 | 591 | 593 | 13,100 |
2015/06/18 | 600 | 624 | 591 | 600 | 45,900 |
2015/06/17 | 584 | 593 | 579 | 593 | 9,800 |
2015/06/16 | 592 | 599 | 582 | 582 | 10,700 |
2015/06/15 | 596 | 600 | 581 | 597 | 16,800 |
2015/06/12 | 583 | 584 | 576 | 576 | 10,100 |
2015/06/11 | 578 | 582 | 575 | 578 | 9,100 |
2015/06/10 | 570 | 584 | 570 | 580 | 7,400 |
2015/06/09 | 573 | 582 | 569 | 569 | 11,300 |
2015/06/08 | 576 | 586 | 570 | 580 | 15,000 |
2015/06/05 | 585 | 592 | 567 | 568 | 41,000 |
2015/06/04 | 584 | 588 | 578 | 588 | 12,900 |
2015/06/03 | 579 | 586 | 579 | 585 | 7,100 |
2015/06/02 | 576 | 594 | 576 | 586 | 23,600 |
2015/06/01 | 571 | 580 | 571 | 580 | 12,600 |
2015/05/29 | 594 | 595 | 579 | 579 | 26,300 |
2015/05/28 | 584 | 605 | 583 | 595 | 11,200 |
2015/05/27 | 585 | 594 | 582 | 588 | 17,200 |
2015/05/26 | 596 | 600 | 585 | 586 | 19,700 |
2015/05/25 | 585 | 597 | 583 | 597 | 18,100 |
2015/05/22 | 596 | 596 | 588 | 594 | 10,700 |
2015/05/21 | 581 | 599 | 581 | 589 | 14,400 |
2015/05/20 | 589 | 590 | 574 | 583 | 18,700 |
2015/05/19 | 560 | 585 | 549 | 580 | 84,100 |
2015/05/18 | 604 | 605 | 564 | 564 | 141,700 |
2015/05/15 | 685 | 685 | 620 | 620 | 177,500 |
2015/05/14 | 705 | 735 | 705 | 715 | 45,100 |
2015/05/13 | 700 | 708 | 695 | 700 | 15,700 |
2015/05/12 | 712 | 720 | 700 | 700 | 12,600 |
2015/05/11 | 701 | 717 | 695 | 717 | 18,800 |
2015/05/08 | 708 | 708 | 690 | 700 | 15,400 |
2015/05/07 | 672 | 700 | 672 | 698 | 29,500 |
2015/05/01 | 692 | 698 | 680 | 682 | 30,200 |
2015/04/30 | 710 | 714 | 693 | 695 | 49,200 |
2015/04/28 | 707 | 719 | 707 | 719 | 31,700 |
2015/04/27 | 723 | 734 | 705 | 706 | 38,500 |
2015/04/24 | 738 | 744 | 710 | 732 | 39,000 |
2015/04/23 | 753 | 765 | 735 | 738 | 49,300 |
2015/04/22 | 710 | 788 | 710 | 755 | 179,500 |
2015/04/21 | 696 | 705 | 691 | 703 | 37,800 |
2015/04/20 | 707 | 719 | 693 | 710 | 124,400 |
2015/04/17 | 680 | 778 | 679 | 739 | 628,800 |
2015/04/16 | 664 | 678 | 664 | 678 | 43,400 |
2015/04/15 | 651 | 666 | 651 | 664 | 13,700 |
2015/04/14 | 650 | 658 | 646 | 658 | 7,800 |
2015/04/13 | 651 | 660 | 648 | 650 | 10,600 |
2015/04/10 | 645 | 656 | 644 | 652 | 12,200 |
2015/04/09 | 654 | 665 | 641 | 650 | 17,900 |
2015/04/08 | 640 | 654 | 636 | 651 | 12,800 |
2015/04/07 | 630 | 646 | 630 | 634 | 7,300 |
2015/04/06 | 614 | 640 | 614 | 627 | 12,400 |
2015/04/03 | 610 | 627 | 610 | 621 | 11,000 |
2015/04/02 | 606 | 625 | 606 | 610 | 9,900 |
2015/04/01 | 627 | 627 | 605 | 609 | 7,000 |
2015/03/31 | 611 | 615 | 603 | 608 | 14,300 |
2015/03/30 | 625 | 634 | 606 | 607 | 17,700 |
2015/03/27 | 615 | 650 | 610 | 630 | 20,300 |
2015/03/26 | 632 | 640 | 611 | 623 | 19,800 |
2015/03/25 | 648 | 648 | 634 | 634 | 20,000 |
2015/03/24 | 646 | 653 | 640 | 640 | 14,700 |
2015/03/23 | 660 | 660 | 645 | 646 | 17,700 |
2015/03/20 | 650 | 662 | 650 | 655 | 20,300 |
2015/03/19 | 653 | 664 | 653 | 656 | 13,900 |
2015/03/18 | 671 | 671 | 656 | 656 | 14,500 |
2015/03/17 | 671 | 677 | 659 | 671 | 24,300 |
2015/03/16 | 656 | 678 | 656 | 677 | 25,400 |
2015/03/13 | 675 | 675 | 655 | 661 | 22,900 |
2015/03/12 | 668 | 675 | 665 | 675 | 11,600 |
2015/03/11 | 661 | 670 | 660 | 668 | 10,600 |
2015/03/10 | 675 | 675 | 664 | 665 | 10,000 |
2015/03/09 | 674 | 680 | 663 | 670 | 13,600 |
2015/03/06 | 688 | 688 | 676 | 682 | 9,800 |
2015/03/05 | 680 | 692 | 670 | 678 | 23,100 |
2015/03/04 | 653 | 688 | 646 | 680 | 49,800 |
2015/03/03 | 669 | 672 | 655 | 659 | 16,800 |
2015/03/02 | 665 | 669 | 660 | 663 | 14,500 |
2015/02/27 | 665 | 672 | 664 | 669 | 15,100 |
2015/02/26 | 667 | 674 | 665 | 670 | 28,700 |
2015/02/25 | 677 | 680 | 663 | 677 | 29,800 |
2015/02/24 | 678 | 686 | 675 | 677 | 12,800 |
2015/02/23 | 685 | 686 | 680 | 680 | 15,200 |
2015/02/20 | 680 | 686 | 678 | 686 | 20,200 |
2015/02/19 | 680 | 696 | 680 | 686 | 12,400 |
2015/02/18 | 689 | 692 | 683 | 684 | 21,400 |
2015/02/17 | 698 | 698 | 683 | 693 | 16,200 |
2015/02/16 | 695 | 704 | 688 | 692 | 14,000 |
2015/02/13 | 718 | 718 | 683 | 695 | 35,200 |
2015/02/12 | 715 | 720 | 706 | 720 | 29,700 |
2015/02/10 | 670 | 719 | 670 | 705 | 55,100 |
2015/02/09 | 677 | 680 | 665 | 675 | 7,800 |
2015/02/06 | 683 | 687 | 667 | 667 | 14,700 |
2015/02/05 | 681 | 681 | 665 | 677 | 17,900 |
2015/02/04 | 650 | 687 | 650 | 684 | 22,700 |
2015/02/03 | 677 | 679 | 655 | 655 | 34,400 |
2015/02/02 | 693 | 699 | 674 | 680 | 36,600 |
2015/01/30 | 718 | 723 | 693 | 700 | 32,500 |
2015/01/29 | 709 | 714 | 700 | 706 | 11,300 |
2015/01/28 | 714 | 719 | 705 | 716 | 13,000 |
2015/01/27 | 706 | 719 | 705 | 710 | 12,700 |
2015/01/26 | 709 | 713 | 699 | 699 | 19,100 |
2015/01/23 | 718 | 720 | 698 | 699 | 20,100 |
2015/01/22 | 719 | 724 | 698 | 705 | 24,800 |
2015/01/21 | 730 | 730 | 700 | 714 | 15,300 |
2015/01/20 | 715 | 730 | 697 | 730 | 27,200 |
2015/01/19 | 718 | 720 | 693 | 700 | 38,800 |
2015/01/16 | 720 | 725 | 700 | 719 | 33,200 |
2015/01/15 | 680 | 765 | 676 | 735 | 98,000 |
2015/01/14 | 674 | 700 | 674 | 674 | 25,500 |
2015/01/13 | 645 | 689 | 644 | 688 | 49,300 |
2015/01/09 | 720 | 724 | 694 | 700 | 39,700 |
2015/01/08 | 705 | 720 | 700 | 718 | 43,900 |
2015/01/07 | 700 | 700 | 685 | 686 | 11,200 |
2015/01/06 | 705 | 710 | 681 | 690 | 45,200 |
2015/01/05 | 705 | 720 | 705 | 711 | 22,800 |