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 |
---|---|---|---|---|---|
2017/12/29 | 689 | 691 | 683 | 685 | 15,500 |
2017/12/28 | 686 | 694 | 683 | 690 | 12,500 |
2017/12/27 | 687 | 697 | 687 | 691 | 17,100 |
2017/12/26 | 683 | 698 | 682 | 685 | 36,900 |
2017/12/25 | 687 | 690 | 683 | 683 | 8,400 |
2017/12/22 | 685 | 692 | 685 | 690 | 6,400 |
2017/12/21 | 690 | 693 | 680 | 688 | 24,500 |
2017/12/20 | 684 | 692 | 681 | 688 | 16,100 |
2017/12/19 | 691 | 693 | 682 | 684 | 12,300 |
2017/12/18 | 700 | 701 | 686 | 692 | 10,200 |
2017/12/15 | 703 | 703 | 685 | 695 | 17,100 |
2017/12/14 | 702 | 712 | 698 | 699 | 11,400 |
2017/12/13 | 693 | 712 | 691 | 704 | 19,900 |
2017/12/12 | 688 | 693 | 681 | 693 | 21,500 |
2017/12/11 | 697 | 697 | 680 | 681 | 12,400 |
2017/12/08 | 680 | 702 | 670 | 688 | 59,900 |
2017/12/07 | 651 | 741 | 650 | 684 | 271,700 |
2017/12/06 | 644 | 653 | 639 | 641 | 5,600 |
2017/12/05 | 641 | 654 | 625 | 635 | 16,400 |
2017/12/04 | 651 | 655 | 639 | 640 | 7,200 |
2017/12/01 | 652 | 659 | 645 | 651 | 9,900 |
2017/11/30 | 649 | 655 | 645 | 655 | 6,200 |
2017/11/29 | 648 | 660 | 648 | 654 | 5,000 |
2017/11/28 | 662 | 665 | 645 | 645 | 16,500 |
2017/11/27 | 660 | 665 | 643 | 665 | 13,300 |
2017/11/24 | 656 | 668 | 656 | 657 | 8,000 |
2017/11/22 | 670 | 670 | 655 | 666 | 17,400 |
2017/11/21 | 671 | 672 | 665 | 668 | 9,900 |
2017/11/20 | 674 | 676 | 664 | 667 | 10,700 |
2017/11/17 | 661 | 670 | 646 | 665 | 12,900 |
2017/11/16 | 636 | 667 | 636 | 664 | 12,800 |
2017/11/15 | 653 | 655 | 630 | 645 | 31,700 |
2017/11/14 | 673 | 680 | 646 | 657 | 21,500 |
2017/11/13 | 690 | 690 | 668 | 675 | 35,000 |
2017/11/10 | 696 | 713 | 691 | 691 | 32,700 |
2017/11/09 | 679 | 693 | 677 | 691 | 19,700 |
2017/11/08 | 680 | 692 | 674 | 679 | 27,400 |
2017/11/07 | 677 | 691 | 663 | 690 | 22,400 |
2017/11/06 | 714 | 714 | 679 | 681 | 57,100 |
2017/11/02 | 716 | 720 | 703 | 706 | 15,800 |
2017/11/01 | 721 | 732 | 715 | 724 | 15,700 |
2017/10/31 | 723 | 735 | 719 | 724 | 27,200 |
2017/10/30 | 710 | 732 | 707 | 728 | 33,900 |
2017/10/27 | 698 | 714 | 696 | 707 | 46,800 |
2017/10/26 | 692 | 698 | 683 | 697 | 16,300 |
2017/10/25 | 691 | 699 | 690 | 691 | 30,700 |
2017/10/24 | 689 | 690 | 683 | 689 | 8,800 |
2017/10/23 | 684 | 690 | 675 | 687 | 6,900 |
2017/10/20 | 677 | 685 | 674 | 685 | 5,400 |
2017/10/19 | 676 | 695 | 676 | 684 | 6,700 |
2017/10/18 | 680 | 689 | 671 | 681 | 11,900 |
2017/10/17 | 717 | 717 | 680 | 683 | 31,000 |
2017/10/16 | 718 | 721 | 700 | 702 | 35,100 |
2017/10/13 | 718 | 725 | 715 | 718 | 9,300 |
2017/10/12 | 728 | 728 | 717 | 719 | 8,900 |
2017/10/11 | 724 | 724 | 700 | 721 | 19,900 |
2017/10/10 | 738 | 765 | 720 | 724 | 57,000 |
2017/10/06 | 689 | 755 | 686 | 733 | 126,500 |
2017/10/05 | 679 | 690 | 666 | 687 | 56,300 |
2017/10/04 | 687 | 687 | 657 | 680 | 23,400 |
2017/10/03 | 683 | 686 | 661 | 681 | 23,900 |
2017/10/02 | 682 | 682 | 673 | 678 | 4,500 |
2017/09/29 | 688 | 688 | 675 | 679 | 7,800 |
2017/09/28 | 690 | 693 | 673 | 680 | 27,900 |
2017/09/27 | 655 | 696 | 655 | 685 | 19,500 |
2017/09/26 | 661 | 662 | 653 | 655 | 10,000 |
2017/09/25 | 655 | 660 | 651 | 656 | 42,700 |
2017/09/22 | 651 | 657 | 645 | 655 | 13,800 |
2017/09/21 | 655 | 657 | 653 | 654 | 5,600 |
2017/09/20 | 656 | 661 | 649 | 655 | 12,300 |
2017/09/19 | 668 | 668 | 652 | 657 | 12,100 |
2017/09/15 | 659 | 660 | 646 | 660 | 8,200 |
2017/09/14 | 657 | 657 | 646 | 651 | 7,100 |
2017/09/13 | 654 | 665 | 653 | 657 | 7,300 |
2017/09/12 | 659 | 659 | 650 | 653 | 11,700 |
2017/09/11 | 651 | 656 | 645 | 653 | 10,600 |
2017/09/08 | 650 | 650 | 640 | 648 | 8,700 |
2017/09/07 | 650 | 653 | 644 | 651 | 7,800 |
2017/09/06 | 638 | 652 | 638 | 650 | 8,600 |
2017/09/05 | 654 | 659 | 630 | 646 | 34,900 |
2017/09/04 | 657 | 664 | 642 | 658 | 31,900 |
2017/09/01 | 667 | 675 | 655 | 662 | 17,400 |
2017/08/31 | 679 | 679 | 663 | 669 | 8,200 |
2017/08/30 | 672 | 684 | 666 | 672 | 15,100 |
2017/08/29 | 667 | 669 | 650 | 669 | 20,200 |
2017/08/28 | 664 | 675 | 661 | 667 | 35,300 |
2017/08/25 | 648 | 659 | 648 | 654 | 7,900 |
2017/08/24 | 649 | 660 | 645 | 650 | 5,800 |
2017/08/23 | 657 | 657 | 637 | 652 | 4,400 |
2017/08/22 | 647 | 652 | 639 | 649 | 14,200 |
2017/08/21 | 641 | 650 | 635 | 650 | 15,100 |
2017/08/18 | 645 | 656 | 639 | 647 | 4,700 |
2017/08/17 | 641 | 654 | 638 | 654 | 17,700 |
2017/08/16 | 631 | 644 | 620 | 636 | 12,900 |
2017/08/15 | 646 | 646 | 620 | 626 | 7,600 |
2017/08/14 | 633 | 649 | 625 | 636 | 7,600 |
2017/08/10 | 680 | 680 | 642 | 653 | 32,100 |
2017/08/09 | 670 | 679 | 650 | 660 | 42,000 |
2017/08/08 | 677 | 678 | 662 | 670 | 12,500 |
2017/08/07 | 675 | 678 | 665 | 669 | 16,100 |
2017/08/04 | 659 | 664 | 643 | 663 | 15,500 |
2017/08/03 | 665 | 665 | 656 | 659 | 11,500 |
2017/08/02 | 660 | 668 | 652 | 664 | 14,300 |
2017/08/01 | 657 | 661 | 638 | 660 | 17,400 |
2017/07/31 | 670 | 676 | 655 | 669 | 8,000 |
2017/07/28 | 684 | 684 | 650 | 670 | 21,000 |
2017/07/27 | 682 | 682 | 669 | 680 | 15,100 |
2017/07/26 | 685 | 690 | 671 | 682 | 12,800 |
2017/07/25 | 685 | 689 | 665 | 685 | 16,800 |
2017/07/24 | 670 | 693 | 669 | 685 | 19,300 |
2017/07/21 | 656 | 670 | 655 | 670 | 5,800 |
2017/07/20 | 660 | 672 | 660 | 662 | 12,800 |
2017/07/19 | 641 | 660 | 637 | 660 | 14,600 |
2017/07/18 | 650 | 650 | 626 | 644 | 15,500 |
2017/07/14 | 644 | 651 | 640 | 648 | 6,200 |
2017/07/13 | 648 | 650 | 642 | 646 | 15,600 |
2017/07/12 | 651 | 651 | 644 | 648 | 3,100 |
2017/07/11 | 648 | 651 | 642 | 651 | 5,700 |
2017/07/10 | 655 | 659 | 639 | 648 | 13,700 |
2017/07/07 | 662 | 662 | 650 | 653 | 11,100 |
2017/07/06 | 656 | 660 | 652 | 655 | 8,900 |
2017/07/05 | 657 | 660 | 650 | 656 | 10,700 |
2017/07/04 | 660 | 666 | 642 | 659 | 23,100 |
2017/07/03 | 638 | 659 | 630 | 651 | 23,800 |
2017/06/30 | 638 | 638 | 630 | 630 | 8,300 |
2017/06/29 | 645 | 645 | 631 | 640 | 11,900 |
2017/06/28 | 648 | 655 | 631 | 646 | 38,600 |
2017/06/27 | 650 | 651 | 621 | 628 | 24,300 |
2017/06/26 | 646 | 658 | 635 | 648 | 9,800 |
2017/06/23 | 642 | 650 | 616 | 647 | 27,400 |
2017/06/22 | 651 | 651 | 639 | 645 | 7,500 |
2017/06/21 | 640 | 653 | 628 | 641 | 26,600 |
2017/06/20 | 659 | 663 | 635 | 645 | 40,300 |
2017/06/19 | 633 | 663 | 632 | 655 | 46,800 |
2017/06/16 | 628 | 645 | 616 | 629 | 34,600 |
2017/06/15 | 601 | 625 | 598 | 611 | 21,800 |
2017/06/14 | 614 | 635 | 605 | 614 | 15,200 |
2017/06/13 | 590 | 620 | 563 | 614 | 50,000 |
2017/06/12 | 630 | 630 | 587 | 588 | 34,900 |
2017/06/09 | 645 | 647 | 624 | 630 | 13,300 |
2017/06/08 | 634 | 648 | 627 | 647 | 13,600 |
2017/06/07 | 638 | 646 | 628 | 639 | 31,700 |
2017/06/06 | 654 | 654 | 623 | 648 | 36,500 |
2017/06/05 | 655 | 668 | 654 | 654 | 8,300 |
2017/06/02 | 661 | 671 | 655 | 665 | 13,200 |
2017/06/01 | 657 | 670 | 657 | 670 | 5,300 |
2017/05/31 | 676 | 676 | 661 | 661 | 7,900 |
2017/05/30 | 662 | 674 | 655 | 666 | 12,100 |
2017/05/29 | 671 | 682 | 651 | 654 | 26,200 |
2017/05/26 | 670 | 681 | 661 | 678 | 16,000 |
2017/05/25 | 662 | 686 | 661 | 668 | 17,700 |
2017/05/24 | 669 | 676 | 656 | 661 | 38,400 |
2017/05/23 | 696 | 696 | 672 | 679 | 28,300 |
2017/05/22 | 712 | 713 | 699 | 701 | 19,600 |
2017/05/19 | 701 | 713 | 700 | 709 | 10,100 |
2017/05/18 | 711 | 729 | 690 | 700 | 30,600 |
2017/05/17 | 720 | 755 | 692 | 733 | 23,500 |
2017/05/16 | 721 | 721 | 700 | 721 | 26,100 |
2017/05/15 | 670 | 721 | 670 | 721 | 94,500 |
2017/05/12 | 708 | 770 | 692 | 747 | 48,200 |
2017/05/11 | 736 | 736 | 671 | 715 | 55,700 |
2017/05/10 | 741 | 745 | 723 | 729 | 33,500 |
2017/05/09 | 751 | 758 | 722 | 747 | 48,500 |
2017/05/08 | 764 | 767 | 752 | 752 | 24,200 |
2017/05/02 | 784 | 784 | 736 | 753 | 48,600 |
2017/05/01 | 770 | 789 | 749 | 775 | 57,800 |
2017/04/28 | 814 | 839 | 780 | 800 | 139,700 |
2017/04/27 | 745 | 799 | 732 | 799 | 105,900 |
2017/04/26 | 707 | 748 | 707 | 746 | 100,900 |
2017/04/25 | 715 | 715 | 699 | 707 | 29,000 |
2017/04/24 | 695 | 723 | 670 | 720 | 63,000 |
2017/04/21 | 721 | 721 | 705 | 710 | 27,300 |
2017/04/20 | 712 | 715 | 703 | 712 | 26,300 |
2017/04/19 | 711 | 718 | 702 | 715 | 30,600 |
2017/04/18 | 739 | 739 | 709 | 723 | 63,800 |
2017/04/17 | 686 | 738 | 680 | 724 | 135,500 |
2017/04/14 | 663 | 686 | 657 | 676 | 67,600 |
2017/04/13 | 664 | 676 | 615 | 671 | 49,800 |
2017/04/12 | 670 | 670 | 647 | 647 | 47,100 |
2017/04/11 | 680 | 682 | 655 | 678 | 81,200 |
2017/04/10 | 639 | 673 | 639 | 672 | 74,900 |
2017/04/07 | 620 | 640 | 620 | 633 | 30,200 |
2017/04/06 | 616 | 623 | 602 | 615 | 19,400 |
2017/04/05 | 629 | 635 | 613 | 624 | 12,000 |
2017/04/04 | 625 | 632 | 601 | 629 | 40,500 |
2017/04/03 | 609 | 644 | 608 | 630 | 64,900 |
2017/03/31 | 596 | 604 | 591 | 604 | 21,900 |
2017/03/30 | 600 | 610 | 598 | 599 | 16,700 |
2017/03/29 | 608 | 608 | 600 | 605 | 9,600 |
2017/03/28 | 595 | 602 | 593 | 598 | 8,800 |
2017/03/27 | 613 | 619 | 595 | 595 | 37,200 |
2017/03/24 | 600 | 618 | 587 | 604 | 28,400 |
2017/03/23 | 615 | 625 | 604 | 605 | 24,300 |
2017/03/22 | 614 | 614 | 600 | 605 | 16,900 |
2017/03/21 | 624 | 625 | 611 | 615 | 24,500 |
2017/03/17 | 610 | 627 | 600 | 619 | 56,800 |
2017/03/16 | 560 | 600 | 560 | 600 | 19,800 |
2017/03/15 | 589 | 596 | 550 | 567 | 24,800 |
2017/03/14 | 588 | 589 | 570 | 585 | 15,000 |
2017/03/13 | 600 | 600 | 581 | 592 | 13,700 |
2017/03/10 | 606 | 606 | 587 | 600 | 29,600 |
2017/03/09 | 603 | 608 | 596 | 599 | 27,300 |
2017/03/08 | 590 | 603 | 589 | 601 | 21,800 |
2017/03/07 | 580 | 598 | 579 | 589 | 28,900 |
2017/03/06 | 579 | 581 | 570 | 579 | 15,300 |
2017/03/03 | 564 | 580 | 558 | 571 | 12,100 |
2017/03/02 | 567 | 572 | 561 | 564 | 11,900 |
2017/03/01 | 562 | 567 | 549 | 567 | 6,300 |
2017/02/28 | 555 | 565 | 548 | 560 | 15,500 |
2017/02/27 | 554 | 555 | 535 | 555 | 13,800 |
2017/02/24 | 560 | 560 | 541 | 544 | 9,900 |
2017/02/23 | 542 | 550 | 541 | 542 | 1,600 |
2017/02/22 | 553 | 563 | 545 | 545 | 13,300 |
2017/02/21 | 550 | 575 | 550 | 553 | 19,300 |
2017/02/20 | 559 | 564 | 549 | 559 | 11,500 |
2017/02/17 | 524 | 555 | 516 | 550 | 20,300 |
2017/02/16 | 544 | 547 | 510 | 528 | 41,900 |
2017/02/15 | 554 | 562 | 541 | 545 | 13,800 |
2017/02/14 | 573 | 579 | 545 | 558 | 29,500 |
2017/02/13 | 564 | 614 | 564 | 576 | 60,800 |
2017/02/10 | 603 | 629 | 578 | 614 | 68,300 |
2017/02/09 | 573 | 630 | 572 | 603 | 82,300 |
2017/02/08 | 529 | 622 | 522 | 573 | 150,500 |
2017/02/07 | 513 | 529 | 513 | 524 | 5,700 |
2017/02/06 | 520 | 530 | 510 | 517 | 11,100 |
2017/02/03 | 522 | 530 | 521 | 522 | 12,700 |
2017/02/02 | 524 | 533 | 522 | 523 | 7,900 |
2017/02/01 | 527 | 535 | 524 | 526 | 11,400 |
2017/01/31 | 534 | 539 | 526 | 527 | 6,900 |
2017/01/30 | 531 | 550 | 526 | 534 | 25,600 |
2017/01/27 | 535 | 535 | 524 | 524 | 4,000 |
2017/01/26 | 525 | 530 | 525 | 525 | 5,600 |
2017/01/25 | 530 | 540 | 523 | 525 | 7,500 |
2017/01/24 | 534 | 536 | 525 | 528 | 14,900 |
2017/01/23 | 539 | 546 | 532 | 540 | 10,600 |
2017/01/20 | 542 | 548 | 532 | 539 | 10,500 |
2017/01/19 | 544 | 555 | 537 | 540 | 11,700 |
2017/01/18 | 558 | 568 | 547 | 547 | 8,500 |
2017/01/17 | 575 | 575 | 548 | 568 | 22,200 |
2017/01/16 | 542 | 575 | 542 | 575 | 20,200 |
2017/01/13 | 545 | 547 | 528 | 542 | 17,700 |
2017/01/12 | 568 | 568 | 544 | 547 | 12,700 |
2017/01/11 | 576 | 577 | 550 | 558 | 21,700 |
2017/01/10 | 576 | 576 | 556 | 566 | 16,200 |
2017/01/06 | 548 | 562 | 547 | 560 | 19,000 |
2017/01/05 | 536 | 558 | 536 | 558 | 16,300 |
2017/01/04 | 540 | 552 | 535 | 542 | 8,600 |