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 |
---|---|---|---|---|---|
2016/12/30 | 555 | 555 | 534 | 548 | 4,600 |
2016/12/29 | 544 | 560 | 544 | 545 | 14,800 |
2016/12/28 | 553 | 570 | 519 | 563 | 27,900 |
2016/12/27 | 541 | 570 | 526 | 553 | 16,400 |
2016/12/26 | 541 | 551 | 536 | 539 | 16,300 |
2016/12/22 | 560 | 565 | 536 | 550 | 23,300 |
2016/12/21 | 578 | 578 | 552 | 570 | 27,100 |
2016/12/20 | 564 | 591 | 561 | 585 | 28,400 |
2016/12/19 | 572 | 580 | 551 | 569 | 37,100 |
2016/12/16 | 637 | 637 | 569 | 582 | 218,000 |
2016/12/15 | 549 | 650 | 548 | 637 | 674,900 |
2016/12/14 | 509 | 550 | 509 | 550 | 41,700 |
2016/12/13 | 518 | 523 | 508 | 511 | 7,900 |
2016/12/12 | 512 | 515 | 507 | 511 | 14,500 |
2016/12/09 | 524 | 535 | 507 | 520 | 19,600 |
2016/12/08 | 545 | 548 | 519 | 522 | 19,500 |
2016/12/07 | 542 | 547 | 518 | 547 | 25,100 |
2016/12/06 | 537 | 565 | 537 | 542 | 27,900 |
2016/12/05 | 533 | 547 | 508 | 537 | 28,600 |
2016/12/02 | 560 | 560 | 521 | 535 | 64,800 |
2016/12/01 | 590 | 605 | 556 | 563 | 64,400 |
2016/11/30 | 646 | 647 | 550 | 590 | 166,200 |
2016/11/29 | 570 | 618 | 570 | 616 | 171,800 |
2016/11/28 | 520 | 572 | 520 | 563 | 102,000 |
2016/11/25 | 501 | 519 | 485 | 512 | 112,200 |
2016/11/24 | 451 | 486 | 441 | 485 | 41,600 |
2016/11/22 | 458 | 462 | 449 | 459 | 7,600 |
2016/11/21 | 450 | 459 | 433 | 447 | 11,900 |
2016/11/18 | 419 | 442 | 418 | 442 | 12,200 |
2016/11/17 | 417 | 426 | 416 | 426 | 9,700 |
2016/11/16 | 420 | 426 | 417 | 417 | 5,400 |
2016/11/15 | 415 | 422 | 411 | 419 | 6,900 |
2016/11/14 | 386 | 420 | 386 | 415 | 17,000 |
2016/11/11 | 372 | 403 | 372 | 400 | 29,100 |
2016/11/10 | 385 | 385 | 368 | 371 | 3,500 |
2016/11/09 | 382 | 382 | 345 | 358 | 10,600 |
2016/11/08 | 382 | 389 | 379 | 387 | 3,700 |
2016/11/07 | 377 | 383 | 374 | 382 | 2,700 |
2016/11/04 | 375 | 385 | 371 | 385 | 9,500 |
2016/11/02 | 391 | 391 | 373 | 383 | 7,200 |
2016/11/01 | 387 | 399 | 387 | 399 | 2,800 |
2016/10/31 | 400 | 400 | 389 | 391 | 1,500 |
2016/10/28 | 396 | 402 | 396 | 402 | 1,700 |
2016/10/27 | 405 | 405 | 397 | 397 | 2,800 |
2016/10/26 | 402 | 405 | 400 | 400 | 3,800 |
2016/10/25 | 400 | 406 | 391 | 406 | 3,700 |
2016/10/24 | 400 | 407 | 400 | 400 | 4,700 |
2016/10/21 | 405 | 409 | 398 | 407 | 3,700 |
2016/10/20 | 394 | 407 | 394 | 405 | 11,200 |
2016/10/19 | 393 | 402 | 392 | 394 | 3,900 |
2016/10/18 | 389 | 394 | 374 | 393 | 8,600 |
2016/10/17 | 388 | 394 | 388 | 394 | 5,900 |
2016/10/14 | 395 | 395 | 390 | 391 | 1,400 |
2016/10/13 | 392 | 394 | 389 | 392 | 4,100 |
2016/10/12 | 395 | 400 | 394 | 394 | 1,900 |
2016/10/11 | 403 | 404 | 390 | 400 | 8,600 |
2016/10/07 | 408 | 408 | 398 | 399 | 900 |
2016/10/06 | 406 | 406 | 395 | 395 | 1,800 |
2016/10/05 | 391 | 408 | 391 | 404 | 10,800 |
2016/10/04 | 393 | 401 | 392 | 396 | 5,500 |
2016/10/03 | 400 | 400 | 390 | 393 | 2,300 |
2016/09/30 | 393 | 400 | 385 | 399 | 3,800 |
2016/09/29 | 398 | 398 | 387 | 394 | 3,400 |
2016/09/28 | 380 | 398 | 380 | 385 | 7,100 |
2016/09/27 | 360 | 380 | 360 | 380 | 8,900 |
2016/09/26 | 363 | 368 | 360 | 368 | 6,100 |
2016/09/23 | 361 | 364 | 358 | 363 | 5,400 |
2016/09/21 | 367 | 370 | 360 | 362 | 5,600 |
2016/09/20 | 373 | 373 | 367 | 367 | 6,100 |
2016/09/16 | 377 | 383 | 374 | 374 | 8,400 |
2016/09/15 | 387 | 393 | 387 | 393 | 4,500 |
2016/09/14 | 400 | 404 | 376 | 403 | 8,700 |
2016/09/13 | 410 | 413 | 386 | 403 | 11,900 |
2016/09/12 | 380 | 409 | 380 | 409 | 5,300 |
2016/09/09 | 386 | 400 | 386 | 390 | 7,800 |
2016/09/08 | 389 | 403 | 380 | 398 | 16,800 |
2016/09/07 | 355 | 393 | 355 | 373 | 20,800 |
2016/09/06 | 367 | 367 | 355 | 355 | 5,300 |
2016/09/05 | 353 | 360 | 353 | 359 | 4,300 |
2016/09/02 | 360 | 360 | 352 | 359 | 1,600 |
2016/09/01 | 354 | 360 | 354 | 360 | 3,300 |
2016/08/31 | 356 | 357 | 350 | 356 | 2,500 |
2016/08/30 | 350 | 351 | 348 | 349 | 2,000 |
2016/08/29 | 347 | 352 | 347 | 347 | 2,000 |
2016/08/26 | 348 | 350 | 342 | 350 | 800 |
2016/08/25 | 347 | 355 | 336 | 346 | 3,600 |
2016/08/24 | 344 | 354 | 341 | 354 | 4,200 |
2016/08/23 | 351 | 359 | 333 | 344 | 31,400 |
2016/08/22 | 360 | 365 | 360 | 365 | 3,200 |
2016/08/19 | 363 | 368 | 360 | 367 | 1,900 |
2016/08/18 | 368 | 372 | 355 | 368 | 13,200 |
2016/08/17 | 374 | 374 | 373 | 373 | 300 |
2016/08/16 | 383 | 383 | 365 | 374 | 8,000 |
2016/08/15 | 380 | 381 | 372 | 381 | 500 |
2016/08/12 | 366 | 394 | 366 | 380 | 5,600 |
2016/08/10 | 380 | 389 | 380 | 388 | 2,700 |
2016/08/09 | 376 | 384 | 376 | 384 | 3,000 |
2016/08/08 | 364 | 379 | 357 | 379 | 6,100 |
2016/08/05 | 360 | 369 | 360 | 366 | 30,400 |
2016/08/04 | 372 | 372 | 362 | 363 | 12,900 |
2016/08/03 | 380 | 385 | 372 | 372 | 3,800 |
2016/08/02 | 376 | 381 | 373 | 380 | 3,700 |
2016/08/01 | 384 | 386 | 381 | 381 | 4,400 |
2016/07/29 | 378 | 385 | 377 | 384 | 3,500 |
2016/07/28 | 391 | 391 | 377 | 378 | 6,100 |
2016/07/27 | 382 | 392 | 381 | 391 | 4,900 |
2016/07/26 | 388 | 392 | 380 | 389 | 12,700 |
2016/07/25 | 401 | 401 | 387 | 395 | 8,800 |
2016/07/22 | 392 | 402 | 392 | 401 | 5,800 |
2016/07/21 | 405 | 409 | 398 | 402 | 2,700 |
2016/07/20 | 402 | 409 | 389 | 403 | 13,500 |
2016/07/19 | 407 | 420 | 403 | 403 | 7,200 |
2016/07/15 | 420 | 423 | 411 | 411 | 5,100 |
2016/07/14 | 425 | 429 | 420 | 421 | 1,100 |
2016/07/13 | 415 | 433 | 415 | 429 | 6,700 |
2016/07/12 | 411 | 416 | 410 | 413 | 5,900 |
2016/07/11 | 406 | 413 | 405 | 410 | 4,300 |
2016/07/08 | 400 | 411 | 400 | 411 | 3,600 |
2016/07/07 | 410 | 415 | 402 | 411 | 2,500 |
2016/07/06 | 409 | 417 | 400 | 406 | 6,500 |
2016/07/05 | 414 | 423 | 409 | 409 | 10,200 |
2016/07/04 | 420 | 424 | 406 | 423 | 9,700 |
2016/07/01 | 402 | 420 | 402 | 420 | 5,700 |
2016/06/30 | 400 | 400 | 394 | 394 | 9,200 |
2016/06/29 | 383 | 400 | 380 | 394 | 4,500 |
2016/06/28 | 371 | 389 | 371 | 376 | 9,700 |
2016/06/27 | 383 | 397 | 383 | 384 | 17,000 |
2016/06/24 | 427 | 435 | 364 | 407 | 12,600 |
2016/06/23 | 421 | 433 | 419 | 427 | 1,400 |
2016/06/22 | 417 | 444 | 417 | 427 | 14,700 |
2016/06/21 | 432 | 432 | 410 | 432 | 12,900 |
2016/06/20 | 415 | 432 | 412 | 432 | 4,800 |
2016/06/17 | 404 | 438 | 404 | 420 | 7,600 |
2016/06/16 | 444 | 444 | 402 | 402 | 11,300 |
2016/06/15 | 430 | 451 | 406 | 444 | 8,600 |
2016/06/14 | 456 | 456 | 431 | 440 | 6,100 |
2016/06/13 | 460 | 464 | 456 | 456 | 14,900 |
2016/06/10 | 470 | 474 | 463 | 465 | 5,000 |
2016/06/09 | 495 | 495 | 470 | 470 | 17,900 |
2016/06/08 | 461 | 494 | 461 | 493 | 13,300 |
2016/06/07 | 468 | 468 | 460 | 461 | 3,400 |
2016/06/06 | 459 | 480 | 459 | 470 | 12,400 |
2016/06/03 | 457 | 466 | 457 | 460 | 5,400 |
2016/06/02 | 467 | 468 | 459 | 459 | 6,200 |
2016/06/01 | 467 | 475 | 465 | 475 | 8,800 |
2016/05/31 | 472 | 480 | 470 | 474 | 4,100 |
2016/05/30 | 468 | 474 | 466 | 468 | 9,000 |
2016/05/27 | 469 | 476 | 468 | 468 | 4,500 |
2016/05/26 | 468 | 485 | 468 | 469 | 9,400 |
2016/05/25 | 481 | 484 | 471 | 473 | 7,700 |
2016/05/24 | 471 | 510 | 460 | 468 | 57,700 |
2016/05/23 | 472 | 472 | 451 | 462 | 4,200 |
2016/05/20 | 457 | 466 | 449 | 466 | 5,800 |
2016/05/19 | 468 | 472 | 446 | 457 | 15,600 |
2016/05/18 | 451 | 475 | 445 | 468 | 6,100 |
2016/05/17 | 471 | 474 | 444 | 456 | 52,500 |
2016/05/16 | 510 | 510 | 484 | 484 | 12,300 |
2016/05/13 | 498 | 510 | 498 | 505 | 9,100 |
2016/05/12 | 500 | 501 | 484 | 497 | 10,400 |
2016/05/11 | 511 | 511 | 489 | 500 | 10,800 |
2016/05/10 | 484 | 509 | 484 | 509 | 20,300 |
2016/05/09 | 512 | 512 | 480 | 492 | 3,300 |
2016/05/06 | 473 | 500 | 473 | 496 | 17,600 |
2016/05/02 | 467 | 473 | 456 | 473 | 8,100 |
2016/04/28 | 474 | 489 | 468 | 473 | 11,600 |
2016/04/27 | 473 | 478 | 470 | 474 | 3,400 |
2016/04/26 | 491 | 495 | 469 | 473 | 24,800 |
2016/04/25 | 500 | 500 | 492 | 496 | 5,600 |
2016/04/22 | 500 | 513 | 492 | 500 | 17,000 |
2016/04/21 | 500 | 505 | 488 | 492 | 12,200 |
2016/04/20 | 485 | 505 | 479 | 500 | 18,800 |
2016/04/19 | 481 | 488 | 471 | 488 | 23,800 |
2016/04/18 | 465 | 485 | 464 | 480 | 14,000 |
2016/04/15 | 461 | 481 | 456 | 465 | 14,600 |
2016/04/14 | 479 | 483 | 469 | 469 | 10,800 |
2016/04/13 | 480 | 484 | 462 | 479 | 49,200 |
2016/04/12 | 496 | 510 | 491 | 506 | 6,800 |
2016/04/11 | 520 | 520 | 500 | 505 | 8,900 |
2016/04/08 | 501 | 517 | 501 | 517 | 17,800 |
2016/04/07 | 490 | 511 | 488 | 511 | 12,700 |
2016/04/06 | 498 | 498 | 483 | 496 | 7,900 |
2016/04/05 | 488 | 496 | 481 | 495 | 3,600 |
2016/04/04 | 500 | 500 | 490 | 493 | 5,200 |
2016/04/01 | 490 | 500 | 469 | 500 | 14,000 |
2016/03/31 | 495 | 503 | 490 | 493 | 10,000 |
2016/03/30 | 500 | 505 | 489 | 504 | 8,000 |
2016/03/29 | 509 | 509 | 500 | 504 | 2,400 |
2016/03/28 | 489 | 525 | 489 | 493 | 45,800 |
2016/03/25 | 495 | 503 | 495 | 497 | 13,000 |
2016/03/24 | 509 | 515 | 493 | 495 | 37,800 |
2016/03/23 | 555 | 555 | 515 | 519 | 46,700 |
2016/03/22 | 500 | 570 | 498 | 545 | 83,700 |
2016/03/18 | 490 | 506 | 487 | 490 | 5,700 |
2016/03/17 | 490 | 511 | 486 | 500 | 27,800 |
2016/03/16 | 477 | 496 | 477 | 495 | 15,600 |
2016/03/15 | 474 | 486 | 474 | 485 | 5,500 |
2016/03/14 | 485 | 487 | 468 | 486 | 15,200 |
2016/03/11 | 469 | 482 | 455 | 481 | 11,900 |
2016/03/10 | 450 | 475 | 448 | 469 | 16,000 |
2016/03/09 | 450 | 458 | 437 | 458 | 19,500 |
2016/03/08 | 396 | 450 | 390 | 436 | 21,300 |
2016/03/07 | 402 | 409 | 397 | 403 | 3,100 |
2016/03/04 | 370 | 405 | 370 | 402 | 12,300 |
2016/03/03 | 372 | 380 | 370 | 380 | 4,700 |
2016/03/02 | 360 | 380 | 360 | 380 | 5,400 |
2016/03/01 | 357 | 370 | 351 | 366 | 2,700 |
2016/02/29 | 370 | 373 | 357 | 365 | 1,100 |
2016/02/26 | 350 | 385 | 350 | 371 | 9,300 |
2016/02/25 | 338 | 359 | 338 | 355 | 10,000 |
2016/02/24 | 317 | 346 | 311 | 346 | 34,000 |
2016/02/23 | 350 | 360 | 327 | 341 | 24,900 |
2016/02/22 | 362 | 362 | 343 | 352 | 13,800 |
2016/02/19 | 360 | 364 | 340 | 362 | 19,100 |
2016/02/18 | 358 | 363 | 344 | 360 | 21,000 |
2016/02/17 | 374 | 374 | 347 | 359 | 18,300 |
2016/02/16 | 357 | 372 | 355 | 368 | 10,200 |
2016/02/15 | 346 | 390 | 346 | 375 | 12,500 |
2016/02/12 | 324 | 354 | 320 | 354 | 28,400 |
2016/02/10 | 400 | 400 | 345 | 380 | 38,500 |
2016/02/09 | 402 | 408 | 392 | 400 | 4,500 |
2016/02/08 | 407 | 410 | 393 | 410 | 3,700 |
2016/02/05 | 412 | 412 | 393 | 408 | 11,000 |
2016/02/04 | 425 | 428 | 411 | 420 | 4,500 |
2016/02/03 | 436 | 439 | 417 | 430 | 10,000 |
2016/02/02 | 431 | 450 | 431 | 442 | 4,500 |
2016/02/01 | 420 | 450 | 420 | 442 | 8,800 |
2016/01/29 | 411 | 417 | 410 | 417 | 4,200 |
2016/01/28 | 402 | 413 | 402 | 413 | 4,900 |
2016/01/27 | 402 | 419 | 402 | 410 | 4,900 |
2016/01/26 | 410 | 410 | 396 | 402 | 7,300 |
2016/01/25 | 415 | 419 | 408 | 408 | 10,000 |
2016/01/22 | 413 | 436 | 405 | 412 | 10,300 |
2016/01/21 | 407 | 415 | 395 | 413 | 56,600 |
2016/01/20 | 446 | 452 | 419 | 423 | 25,000 |
2016/01/19 | 452 | 465 | 450 | 454 | 5,600 |
2016/01/18 | 446 | 469 | 443 | 463 | 10,400 |
2016/01/15 | 480 | 480 | 455 | 470 | 11,500 |
2016/01/14 | 470 | 480 | 432 | 480 | 21,500 |
2016/01/13 | 479 | 480 | 471 | 472 | 9,400 |
2016/01/12 | 483 | 495 | 461 | 479 | 15,700 |
2016/01/08 | 492 | 500 | 480 | 483 | 19,200 |
2016/01/07 | 489 | 500 | 489 | 499 | 5,300 |
2016/01/06 | 490 | 512 | 490 | 499 | 12,500 |
2016/01/05 | 496 | 497 | 489 | 494 | 4,900 |
2016/01/04 | 500 | 500 | 491 | 497 | 5,500 |