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 |
---|---|---|---|---|---|
2018/12/28 | 350 | 356 | 345 | 351 | 33,800 |
2018/12/27 | 357 | 361 | 339 | 359 | 49,600 |
2018/12/26 | 333 | 336 | 301 | 317 | 73,500 |
2018/12/25 | 361 | 361 | 292 | 309 | 214,700 |
2018/12/21 | 390 | 395 | 337 | 345 | 83,800 |
2018/12/20 | 398 | 403 | 378 | 383 | 24,700 |
2018/12/19 | 384 | 448 | 382 | 406 | 79,400 |
2018/12/18 | 393 | 404 | 381 | 389 | 67,000 |
2018/12/17 | 433 | 436 | 399 | 399 | 53,700 |
2018/12/14 | 452 | 456 | 428 | 440 | 54,900 |
2018/12/13 | 463 | 465 | 446 | 446 | 36,900 |
2018/12/12 | 439 | 490 | 439 | 456 | 61,500 |
2018/12/11 | 472 | 479 | 455 | 455 | 19,200 |
2018/12/10 | 499 | 500 | 470 | 470 | 13,300 |
2018/12/07 | 502 | 506 | 486 | 497 | 21,300 |
2018/12/06 | 511 | 519 | 494 | 502 | 33,800 |
2018/12/05 | 513 | 524 | 512 | 515 | 8,500 |
2018/12/04 | 537 | 538 | 518 | 519 | 10,200 |
2018/12/03 | 530 | 533 | 527 | 528 | 10,800 |
2018/11/30 | 520 | 528 | 515 | 523 | 12,100 |
2018/11/29 | 528 | 528 | 514 | 526 | 19,300 |
2018/11/28 | 518 | 522 | 505 | 518 | 36,400 |
2018/11/27 | 498 | 528 | 498 | 517 | 32,300 |
2018/11/26 | 498 | 503 | 490 | 496 | 11,400 |
2018/11/22 | 490 | 491 | 488 | 488 | 2,300 |
2018/11/21 | 486 | 489 | 481 | 486 | 13,900 |
2018/11/20 | 501 | 504 | 486 | 494 | 34,500 |
2018/11/19 | 506 | 532 | 501 | 509 | 43,300 |
2018/11/16 | 498 | 562 | 487 | 513 | 467,700 |
2018/11/15 | 500 | 502 | 475 | 482 | 12,400 |
2018/11/14 | 502 | 510 | 492 | 500 | 12,500 |
2018/11/13 | 540 | 540 | 495 | 505 | 33,000 |
2018/11/12 | 529 | 530 | 525 | 529 | 4,800 |
2018/11/09 | 525 | 532 | 517 | 527 | 15,600 |
2018/11/08 | 510 | 540 | 510 | 522 | 36,300 |
2018/11/07 | 489 | 538 | 489 | 510 | 22,500 |
2018/11/06 | 495 | 500 | 486 | 493 | 7,200 |
2018/11/05 | 509 | 522 | 496 | 496 | 31,000 |
2018/11/02 | 484 | 505 | 484 | 493 | 20,400 |
2018/11/01 | 478 | 490 | 478 | 480 | 7,100 |
2018/10/31 | 449 | 488 | 447 | 483 | 38,300 |
2018/10/30 | 432 | 453 | 430 | 449 | 16,700 |
2018/10/29 | 464 | 478 | 433 | 433 | 21,800 |
2018/10/26 | 468 | 475 | 447 | 472 | 34,800 |
2018/10/25 | 488 | 490 | 466 | 466 | 16,100 |
2018/10/24 | 490 | 500 | 487 | 496 | 13,600 |
2018/10/23 | 502 | 502 | 488 | 493 | 12,300 |
2018/10/22 | 496 | 509 | 496 | 502 | 12,400 |
2018/10/19 | 491 | 500 | 486 | 498 | 11,400 |
2018/10/18 | 499 | 499 | 487 | 492 | 11,700 |
2018/10/17 | 498 | 500 | 481 | 487 | 62,900 |
2018/10/16 | 498 | 503 | 485 | 492 | 27,200 |
2018/10/15 | 529 | 529 | 496 | 500 | 18,800 |
2018/10/12 | 500 | 519 | 498 | 511 | 21,900 |
2018/10/11 | 519 | 522 | 499 | 512 | 25,300 |
2018/10/10 | 521 | 537 | 514 | 537 | 8,000 |
2018/10/09 | 524 | 534 | 513 | 520 | 34,600 |
2018/10/05 | 521 | 526 | 510 | 525 | 12,900 |
2018/10/04 | 527 | 535 | 516 | 525 | 16,800 |
2018/10/03 | 544 | 544 | 522 | 526 | 19,900 |
2018/10/02 | 554 | 558 | 544 | 544 | 8,100 |
2018/10/01 | 558 | 561 | 550 | 556 | 23,600 |
2018/09/28 | 539 | 558 | 539 | 557 | 27,300 |
2018/09/27 | 528 | 544 | 521 | 541 | 19,500 |
2018/09/26 | 526 | 539 | 526 | 528 | 7,100 |
2018/09/25 | 535 | 535 | 518 | 520 | 11,400 |
2018/09/21 | 527 | 537 | 525 | 525 | 14,100 |
2018/09/20 | 531 | 533 | 526 | 529 | 4,500 |
2018/09/19 | 531 | 547 | 530 | 536 | 10,300 |
2018/09/18 | 542 | 544 | 527 | 530 | 21,100 |
2018/09/14 | 535 | 535 | 518 | 535 | 15,100 |
2018/09/13 | 535 | 544 | 518 | 525 | 17,900 |
2018/09/12 | 565 | 565 | 519 | 535 | 51,000 |
2018/09/11 | 570 | 570 | 542 | 555 | 77,200 |
2018/09/10 | 573 | 587 | 560 | 576 | 95,700 |
2018/09/07 | 505 | 593 | 504 | 583 | 260,700 |
2018/09/06 | 545 | 566 | 506 | 511 | 103,300 |
2018/09/05 | 544 | 572 | 526 | 548 | 113,300 |
2018/09/04 | 513 | 551 | 508 | 544 | 133,100 |
2018/09/03 | 509 | 514 | 495 | 503 | 31,000 |
2018/08/31 | 501 | 505 | 496 | 501 | 29,600 |
2018/08/30 | 500 | 524 | 496 | 505 | 78,000 |
2018/08/29 | 505 | 512 | 495 | 498 | 28,100 |
2018/08/28 | 498 | 515 | 491 | 502 | 51,500 |
2018/08/27 | 502 | 515 | 487 | 498 | 44,700 |
2018/08/24 | 466 | 533 | 465 | 495 | 101,300 |
2018/08/23 | 446 | 504 | 446 | 470 | 96,100 |
2018/08/22 | 441 | 445 | 437 | 442 | 14,800 |
2018/08/21 | 442 | 447 | 430 | 446 | 33,600 |
2018/08/20 | 445 | 452 | 444 | 450 | 6,000 |
2018/08/17 | 448 | 451 | 447 | 450 | 2,800 |
2018/08/16 | 443 | 449 | 435 | 440 | 15,900 |
2018/08/15 | 455 | 455 | 438 | 443 | 20,700 |
2018/08/14 | 453 | 457 | 450 | 450 | 11,600 |
2018/08/13 | 464 | 466 | 450 | 451 | 31,800 |
2018/08/10 | 484 | 484 | 461 | 462 | 31,700 |
2018/08/09 | 486 | 488 | 471 | 484 | 29,100 |
2018/08/08 | 481 | 492 | 480 | 483 | 17,600 |
2018/08/07 | 499 | 499 | 482 | 485 | 32,600 |
2018/08/06 | 494 | 504 | 489 | 498 | 52,200 |
2018/08/03 | 484 | 499 | 483 | 497 | 58,100 |
2018/08/02 | 477 | 490 | 471 | 482 | 22,900 |
2018/08/01 | 469 | 484 | 465 | 480 | 15,100 |
2018/07/31 | 467 | 470 | 458 | 469 | 27,900 |
2018/07/30 | 475 | 489 | 464 | 467 | 40,500 |
2018/07/27 | 471 | 487 | 471 | 480 | 17,700 |
2018/07/26 | 475 | 479 | 470 | 473 | 14,400 |
2018/07/25 | 469 | 483 | 469 | 476 | 13,800 |
2018/07/24 | 466 | 474 | 460 | 473 | 12,400 |
2018/07/23 | 470 | 472 | 461 | 462 | 13,800 |
2018/07/20 | 467 | 475 | 462 | 473 | 14,900 |
2018/07/19 | 481 | 485 | 466 | 468 | 16,200 |
2018/07/18 | 472 | 484 | 472 | 483 | 23,000 |
2018/07/17 | 470 | 475 | 461 | 470 | 27,100 |
2018/07/13 | 489 | 489 | 465 | 474 | 32,400 |
2018/07/12 | 481 | 493 | 460 | 481 | 59,000 |
2018/07/11 | 493 | 498 | 469 | 475 | 64,900 |
2018/07/10 | 508 | 522 | 483 | 501 | 68,400 |
2018/07/09 | 480 | 526 | 468 | 501 | 300,800 |
2018/07/06 | 429 | 506 | 429 | 506 | 612,600 |
2018/07/05 | 442 | 443 | 424 | 426 | 29,800 |
2018/07/04 | 451 | 451 | 437 | 441 | 52,600 |
2018/07/03 | 464 | 467 | 451 | 454 | 36,300 |
2018/07/02 | 484 | 499 | 458 | 459 | 41,700 |
2018/06/29 | 470 | 478 | 462 | 477 | 21,800 |
2018/06/28 | 490 | 490 | 465 | 473 | 74,000 |
2018/06/27 | 509 | 514 | 491 | 503 | 21,700 |
2018/06/26 | 482 | 505 | 482 | 501 | 36,600 |
2018/06/25 | 530 | 530 | 496 | 500 | 64,100 |
2018/06/22 | 537 | 555 | 531 | 532 | 30,200 |
2018/06/21 | 526 | 560 | 526 | 539 | 40,200 |
2018/06/20 | 535 | 545 | 518 | 536 | 53,500 |
2018/06/19 | 548 | 617 | 536 | 545 | 231,400 |
2018/06/18 | 570 | 576 | 539 | 539 | 99,500 |
2018/06/15 | 598 | 602 | 580 | 580 | 77,400 |
2018/06/14 | 627 | 628 | 601 | 601 | 128,000 |
2018/06/13 | 678 | 681 | 633 | 634 | 211,300 |
2018/06/12 | 687 | 717 | 666 | 685 | 369,200 |
2018/06/11 | 630 | 715 | 626 | 700 | 1,024,800 |
2018/06/08 | 629 | 650 | 604 | 615 | 195,400 |
2018/06/07 | 650 | 663 | 601 | 619 | 440,800 |
2018/06/06 | 609 | 669 | 590 | 669 | 1,763,200 |
2018/06/05 | 496 | 569 | 496 | 569 | 78,300 |
2018/06/04 | 486 | 494 | 470 | 489 | 40,900 |
2018/06/01 | 492 | 495 | 481 | 481 | 35,900 |
2018/05/31 | 520 | 521 | 475 | 496 | 76,000 |
2018/05/30 | 530 | 530 | 505 | 518 | 34,300 |
2018/05/29 | 538 | 542 | 536 | 536 | 11,200 |
2018/05/28 | 542 | 545 | 539 | 543 | 14,300 |
2018/05/25 | 557 | 561 | 541 | 542 | 24,100 |
2018/05/24 | 558 | 565 | 554 | 558 | 11,200 |
2018/05/23 | 565 | 567 | 545 | 558 | 28,900 |
2018/05/22 | 562 | 567 | 560 | 561 | 11,900 |
2018/05/21 | 566 | 575 | 550 | 565 | 31,000 |
2018/05/18 | 570 | 570 | 559 | 568 | 16,600 |
2018/05/17 | 559 | 570 | 530 | 570 | 46,700 |
2018/05/16 | 580 | 583 | 560 | 560 | 33,800 |
2018/05/15 | 585 | 592 | 575 | 579 | 26,500 |
2018/05/14 | 597 | 597 | 533 | 579 | 134,200 |
2018/05/11 | 607 | 646 | 603 | 609 | 56,100 |
2018/05/10 | 610 | 623 | 602 | 609 | 36,200 |
2018/05/09 | 638 | 638 | 612 | 612 | 33,200 |
2018/05/08 | 638 | 640 | 632 | 636 | 25,200 |
2018/05/07 | 630 | 640 | 623 | 639 | 38,800 |
2018/05/02 | 625 | 635 | 624 | 631 | 81,400 |
2018/05/01 | 634 | 636 | 618 | 618 | 22,600 |
2018/04/27 | 631 | 644 | 626 | 641 | 17,400 |
2018/04/26 | 635 | 635 | 620 | 631 | 22,100 |
2018/04/25 | 633 | 641 | 626 | 635 | 13,200 |
2018/04/24 | 638 | 644 | 631 | 631 | 12,600 |
2018/04/23 | 635 | 641 | 632 | 641 | 14,100 |
2018/04/20 | 614 | 632 | 614 | 631 | 15,600 |
2018/04/19 | 622 | 622 | 615 | 621 | 8,600 |
2018/04/18 | 616 | 621 | 610 | 621 | 10,600 |
2018/04/17 | 610 | 616 | 591 | 607 | 47,700 |
2018/04/16 | 634 | 641 | 611 | 616 | 39,600 |
2018/04/13 | 640 | 642 | 621 | 630 | 30,600 |
2018/04/12 | 640 | 646 | 632 | 637 | 18,600 |
2018/04/11 | 641 | 643 | 633 | 639 | 16,500 |
2018/04/10 | 641 | 645 | 632 | 640 | 27,900 |
2018/04/09 | 653 | 655 | 641 | 641 | 22,300 |
2018/04/06 | 672 | 672 | 642 | 662 | 32,000 |
2018/04/05 | 672 | 678 | 657 | 665 | 23,700 |
2018/04/04 | 661 | 693 | 659 | 669 | 59,700 |
2018/04/03 | 652 | 652 | 640 | 651 | 17,600 |
2018/04/02 | 663 | 668 | 656 | 656 | 13,600 |
2018/03/30 | 655 | 668 | 644 | 668 | 27,200 |
2018/03/29 | 658 | 662 | 653 | 653 | 15,700 |
2018/03/28 | 645 | 663 | 637 | 651 | 37,700 |
2018/03/27 | 641 | 665 | 627 | 652 | 53,300 |
2018/03/26 | 651 | 659 | 610 | 629 | 189,200 |
2018/03/23 | 714 | 714 | 669 | 679 | 63,200 |
2018/03/22 | 730 | 730 | 717 | 729 | 13,900 |
2018/03/20 | 731 | 731 | 705 | 728 | 36,400 |
2018/03/19 | 756 | 756 | 725 | 733 | 28,000 |
2018/03/16 | 764 | 767 | 745 | 756 | 20,400 |
2018/03/15 | 772 | 777 | 760 | 760 | 15,500 |
2018/03/14 | 755 | 784 | 745 | 780 | 26,300 |
2018/03/13 | 735 | 749 | 726 | 747 | 24,700 |
2018/03/12 | 760 | 760 | 736 | 736 | 30,300 |
2018/03/09 | 769 | 779 | 736 | 739 | 64,300 |
2018/03/08 | 768 | 774 | 754 | 759 | 24,500 |
2018/03/07 | 792 | 792 | 748 | 753 | 42,000 |
2018/03/06 | 750 | 764 | 746 | 752 | 19,700 |
2018/03/05 | 782 | 786 | 727 | 736 | 72,600 |
2018/03/02 | 763 | 782 | 761 | 772 | 25,700 |
2018/03/01 | 783 | 789 | 770 | 782 | 40,700 |
2018/02/28 | 785 | 796 | 773 | 784 | 34,500 |
2018/02/27 | 800 | 819 | 774 | 792 | 47,400 |
2018/02/26 | 824 | 824 | 793 | 795 | 34,300 |
2018/02/23 | 815 | 815 | 760 | 809 | 50,100 |
2018/02/22 | 827 | 839 | 788 | 803 | 90,100 |
2018/02/21 | 838 | 875 | 813 | 839 | 119,500 |
2018/02/20 | 809 | 846 | 800 | 846 | 129,700 |
2018/02/19 | 787 | 810 | 758 | 795 | 63,400 |
2018/02/16 | 769 | 809 | 767 | 787 | 48,000 |
2018/02/15 | 781 | 781 | 723 | 760 | 109,900 |
2018/02/14 | 808 | 817 | 752 | 758 | 120,000 |
2018/02/13 | 824 | 862 | 801 | 801 | 321,500 |
2018/02/09 | 685 | 840 | 670 | 794 | 447,200 |
2018/02/08 | 753 | 776 | 702 | 710 | 170,900 |
2018/02/07 | 874 | 899 | 710 | 710 | 129,800 |
2018/02/06 | 850 | 932 | 798 | 844 | 205,500 |
2018/02/05 | 874 | 948 | 846 | 937 | 94,100 |
2018/02/02 | 949 | 978 | 899 | 927 | 152,500 |
2018/02/01 | 892 | 960 | 892 | 954 | 113,900 |
2018/01/31 | 840 | 960 | 839 | 896 | 447,000 |
2018/01/30 | 820 | 835 | 814 | 835 | 107,800 |
2018/01/29 | 828 | 831 | 818 | 828 | 39,700 |
2018/01/26 | 829 | 848 | 810 | 833 | 101,300 |
2018/01/25 | 765 | 830 | 759 | 810 | 120,300 |
2018/01/24 | 770 | 773 | 756 | 761 | 41,600 |
2018/01/23 | 777 | 787 | 752 | 764 | 39,400 |
2018/01/22 | 756 | 780 | 755 | 769 | 15,900 |
2018/01/19 | 758 | 787 | 751 | 755 | 35,900 |
2018/01/18 | 789 | 789 | 761 | 765 | 33,400 |
2018/01/17 | 799 | 799 | 779 | 789 | 31,000 |
2018/01/16 | 794 | 828 | 763 | 788 | 83,000 |
2018/01/15 | 724 | 783 | 724 | 783 | 81,000 |
2018/01/12 | 724 | 730 | 722 | 728 | 4,900 |
2018/01/11 | 727 | 736 | 727 | 728 | 13,000 |
2018/01/10 | 735 | 735 | 715 | 727 | 16,200 |
2018/01/09 | 701 | 738 | 701 | 735 | 62,400 |
2018/01/05 | 705 | 707 | 699 | 701 | 29,700 |
2018/01/04 | 705 | 705 | 691 | 698 | 17,400 |