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 |
---|---|---|---|---|---|
2019/12/30 | 550 | 566 | 540 | 560 | 89,500 |
2019/12/27 | 543 | 552 | 540 | 541 | 24,900 |
2019/12/26 | 540 | 555 | 537 | 546 | 52,100 |
2019/12/25 | 524 | 542 | 523 | 540 | 40,800 |
2019/12/24 | 508 | 528 | 508 | 518 | 15,300 |
2019/12/23 | 519 | 519 | 508 | 509 | 19,000 |
2019/12/20 | 533 | 538 | 519 | 520 | 22,000 |
2019/12/19 | 516 | 546 | 516 | 536 | 51,100 |
2019/12/18 | 518 | 518 | 508 | 516 | 14,700 |
2019/12/17 | 519 | 519 | 502 | 514 | 31,800 |
2019/12/16 | 521 | 529 | 512 | 519 | 21,200 |
2019/12/13 | 540 | 540 | 520 | 521 | 22,300 |
2019/12/12 | 529 | 541 | 524 | 538 | 22,200 |
2019/12/11 | 532 | 535 | 517 | 529 | 44,900 |
2019/12/10 | 532 | 537 | 522 | 532 | 22,400 |
2019/12/09 | 538 | 543 | 535 | 535 | 16,700 |
2019/12/06 | 534 | 541 | 530 | 534 | 25,800 |
2019/12/05 | 538 | 538 | 528 | 528 | 9,900 |
2019/12/04 | 529 | 537 | 523 | 537 | 18,600 |
2019/12/03 | 530 | 542 | 525 | 528 | 37,000 |
2019/12/02 | 537 | 547 | 536 | 536 | 43,500 |
2019/11/29 | 525 | 542 | 522 | 540 | 51,700 |
2019/11/28 | 540 | 549 | 530 | 530 | 39,700 |
2019/11/27 | 542 | 547 | 536 | 536 | 54,300 |
2019/11/26 | 523 | 545 | 521 | 541 | 82,100 |
2019/11/25 | 527 | 531 | 521 | 523 | 36,100 |
2019/11/22 | 514 | 523 | 513 | 517 | 28,600 |
2019/11/21 | 500 | 516 | 497 | 514 | 48,400 |
2019/11/20 | 509 | 531 | 497 | 498 | 88,200 |
2019/11/19 | 518 | 528 | 508 | 515 | 50,700 |
2019/11/18 | 497 | 536 | 497 | 523 | 83,200 |
2019/11/15 | 492 | 498 | 481 | 497 | 90,500 |
2019/11/14 | 502 | 525 | 485 | 486 | 175,100 |
2019/11/13 | 566 | 569 | 535 | 540 | 87,300 |
2019/11/12 | 528 | 558 | 523 | 554 | 103,300 |
2019/11/11 | 528 | 544 | 528 | 528 | 56,700 |
2019/11/08 | 528 | 548 | 525 | 531 | 86,000 |
2019/11/07 | 549 | 549 | 531 | 533 | 79,100 |
2019/11/06 | 556 | 559 | 538 | 540 | 165,300 |
2019/11/05 | 569 | 575 | 553 | 561 | 114,300 |
2019/11/01 | 591 | 599 | 569 | 569 | 222,400 |
2019/10/31 | 637 | 644 | 604 | 611 | 164,000 |
2019/10/30 | 624 | 647 | 618 | 633 | 169,800 |
2019/10/29 | 612 | 665 | 612 | 627 | 382,000 |
2019/10/28 | 635 | 636 | 611 | 616 | 259,800 |
2019/10/25 | 637 | 671 | 630 | 645 | 333,700 |
2019/10/24 | 681 | 725 | 642 | 642 | 967,300 |
2019/10/23 | 697 | 749 | 694 | 710 | 1,346,400 |
2019/10/21 | 658 | 686 | 643 | 649 | 828,100 |
2019/10/18 | 582 | 660 | 578 | 629 | 1,011,800 |
2019/10/17 | 571 | 577 | 540 | 567 | 118,000 |
2019/10/16 | 562 | 578 | 556 | 570 | 83,900 |
2019/10/15 | 556 | 569 | 537 | 559 | 114,900 |
2019/10/11 | 538 | 569 | 525 | 552 | 144,300 |
2019/10/10 | 601 | 607 | 536 | 536 | 191,500 |
2019/10/09 | 591 | 630 | 590 | 598 | 168,100 |
2019/10/08 | 572 | 645 | 570 | 611 | 413,400 |
2019/10/07 | 573 | 633 | 547 | 592 | 803,000 |
2019/10/04 | 522 | 560 | 518 | 533 | 186,100 |
2019/10/03 | 524 | 553 | 511 | 512 | 212,900 |
2019/10/02 | 547 | 556 | 508 | 524 | 225,300 |
2019/10/01 | 576 | 579 | 537 | 557 | 202,500 |
2019/09/30 | 573 | 651 | 573 | 573 | 928,600 |
2019/09/27 | 578 | 578 | 550 | 553 | 288,100 |
2019/09/26 | 581 | 600 | 559 | 580 | 595,100 |
2019/09/25 | 614 | 742 | 596 | 621 | 3,067,100 |
2019/09/24 | 642 | 642 | 642 | 642 | 62,200 |
2019/09/20 | 452 | 542 | 451 | 542 | 861,300 |
2019/09/19 | 446 | 469 | 435 | 462 | 200,000 |
2019/09/18 | 457 | 495 | 430 | 460 | 512,900 |
2019/09/17 | 465 | 481 | 409 | 481 | 1,249,600 |
2019/09/13 | 319 | 401 | 319 | 401 | 289,800 |
2019/09/12 | 318 | 323 | 315 | 321 | 10,900 |
2019/09/11 | 315 | 322 | 315 | 318 | 6,100 |
2019/09/10 | 318 | 323 | 316 | 316 | 12,500 |
2019/09/09 | 316 | 317 | 312 | 315 | 5,200 |
2019/09/06 | 320 | 320 | 315 | 315 | 3,600 |
2019/09/05 | 318 | 320 | 318 | 318 | 2,000 |
2019/09/04 | 325 | 325 | 314 | 316 | 15,700 |
2019/09/03 | 327 | 330 | 326 | 328 | 3,100 |
2019/09/02 | 320 | 335 | 320 | 327 | 23,200 |
2019/08/30 | 301 | 320 | 297 | 319 | 34,800 |
2019/08/29 | 301 | 310 | 299 | 302 | 11,900 |
2019/08/28 | 302 | 306 | 290 | 306 | 27,900 |
2019/08/27 | 305 | 307 | 293 | 298 | 39,600 |
2019/08/26 | 331 | 331 | 288 | 303 | 186,700 |
2019/08/23 | 337 | 337 | 332 | 332 | 5,400 |
2019/08/22 | 340 | 340 | 338 | 338 | 1,900 |
2019/08/21 | 341 | 342 | 339 | 342 | 2,200 |
2019/08/20 | 340 | 344 | 340 | 341 | 4,500 |
2019/08/19 | 345 | 345 | 338 | 338 | 4,400 |
2019/08/16 | 346 | 349 | 340 | 340 | 6,600 |
2019/08/15 | 347 | 348 | 331 | 339 | 28,500 |
2019/08/14 | 363 | 363 | 358 | 358 | 1,800 |
2019/08/13 | 369 | 369 | 360 | 362 | 6,800 |
2019/08/09 | 373 | 374 | 371 | 374 | 1,500 |
2019/08/08 | 372 | 376 | 369 | 374 | 3,500 |
2019/08/07 | 372 | 374 | 372 | 374 | 1,500 |
2019/08/06 | 368 | 372 | 360 | 372 | 10,400 |
2019/08/05 | 375 | 382 | 370 | 370 | 8,400 |
2019/08/02 | 378 | 378 | 371 | 376 | 9,100 |
2019/08/01 | 379 | 383 | 377 | 381 | 6,400 |
2019/07/31 | 378 | 380 | 375 | 380 | 2,200 |
2019/07/30 | 380 | 381 | 376 | 381 | 2,800 |
2019/07/29 | 375 | 380 | 375 | 378 | 4,100 |
2019/07/26 | 378 | 380 | 376 | 376 | 2,100 |
2019/07/25 | 379 | 382 | 377 | 377 | 5,500 |
2019/07/24 | 385 | 385 | 374 | 379 | 11,500 |
2019/07/23 | 384 | 388 | 379 | 388 | 4,600 |
2019/07/22 | 385 | 385 | 377 | 381 | 6,400 |
2019/07/19 | 385 | 392 | 385 | 386 | 21,800 |
2019/07/18 | 391 | 392 | 385 | 385 | 4,400 |
2019/07/17 | 391 | 393 | 383 | 393 | 3,600 |
2019/07/16 | 388 | 388 | 383 | 388 | 5,300 |
2019/07/12 | 400 | 400 | 388 | 391 | 19,000 |
2019/07/11 | 397 | 406 | 397 | 402 | 5,400 |
2019/07/10 | 404 | 409 | 399 | 399 | 11,600 |
2019/07/09 | 397 | 422 | 384 | 405 | 32,000 |
2019/07/08 | 396 | 396 | 389 | 389 | 6,000 |
2019/07/05 | 399 | 399 | 392 | 394 | 5,900 |
2019/07/04 | 401 | 401 | 394 | 399 | 4,400 |
2019/07/03 | 400 | 404 | 392 | 404 | 12,000 |
2019/07/02 | 390 | 400 | 390 | 399 | 24,300 |
2019/07/01 | 389 | 392 | 386 | 388 | 6,100 |
2019/06/28 | 384 | 387 | 382 | 387 | 11,100 |
2019/06/27 | 377 | 385 | 376 | 385 | 7,500 |
2019/06/26 | 372 | 376 | 370 | 373 | 6,100 |
2019/06/25 | 374 | 374 | 369 | 370 | 2,000 |
2019/06/24 | 369 | 371 | 366 | 366 | 8,300 |
2019/06/21 | 378 | 378 | 372 | 372 | 5,000 |
2019/06/20 | 366 | 379 | 366 | 372 | 2,700 |
2019/06/19 | 367 | 370 | 365 | 368 | 11,800 |
2019/06/18 | 372 | 379 | 360 | 365 | 21,400 |
2019/06/17 | 399 | 399 | 360 | 374 | 84,200 |
2019/06/14 | 394 | 400 | 394 | 398 | 4,100 |
2019/06/13 | 394 | 397 | 393 | 394 | 1,500 |
2019/06/12 | 394 | 400 | 394 | 397 | 7,200 |
2019/06/11 | 390 | 396 | 390 | 394 | 4,300 |
2019/06/10 | 391 | 394 | 391 | 393 | 3,600 |
2019/06/07 | 383 | 394 | 382 | 390 | 9,200 |
2019/06/06 | 390 | 392 | 381 | 381 | 5,000 |
2019/06/05 | 385 | 393 | 385 | 387 | 4,300 |
2019/06/04 | 380 | 389 | 380 | 385 | 2,500 |
2019/06/03 | 399 | 399 | 367 | 385 | 60,300 |
2019/05/31 | 407 | 425 | 404 | 405 | 11,800 |
2019/05/30 | 416 | 416 | 411 | 414 | 7,400 |
2019/05/29 | 421 | 424 | 411 | 424 | 15,300 |
2019/05/28 | 427 | 433 | 423 | 423 | 6,100 |
2019/05/27 | 445 | 449 | 422 | 427 | 23,600 |
2019/05/24 | 450 | 463 | 440 | 442 | 34,500 |
2019/05/23 | 430 | 472 | 430 | 444 | 53,300 |
2019/05/22 | 422 | 439 | 422 | 430 | 18,700 |
2019/05/21 | 425 | 436 | 420 | 421 | 29,100 |
2019/05/20 | 403 | 427 | 403 | 427 | 20,300 |
2019/05/17 | 409 | 412 | 403 | 403 | 4,200 |
2019/05/16 | 415 | 417 | 407 | 410 | 6,700 |
2019/05/15 | 407 | 418 | 407 | 415 | 5,900 |
2019/05/14 | 396 | 413 | 396 | 406 | 3,500 |
2019/05/13 | 407 | 418 | 404 | 414 | 4,900 |
2019/05/10 | 411 | 414 | 407 | 411 | 7,700 |
2019/05/09 | 410 | 414 | 406 | 414 | 3,000 |
2019/05/08 | 410 | 416 | 395 | 410 | 29,700 |
2019/05/07 | 410 | 422 | 410 | 415 | 7,500 |
2019/04/26 | 417 | 417 | 408 | 410 | 2,700 |
2019/04/25 | 413 | 414 | 408 | 413 | 3,400 |
2019/04/24 | 415 | 419 | 412 | 415 | 6,300 |
2019/04/23 | 419 | 425 | 408 | 408 | 22,300 |
2019/04/22 | 416 | 420 | 416 | 420 | 5,600 |
2019/04/19 | 410 | 421 | 410 | 417 | 13,300 |
2019/04/18 | 417 | 420 | 406 | 407 | 15,000 |
2019/04/17 | 411 | 422 | 411 | 417 | 17,400 |
2019/04/16 | 404 | 411 | 404 | 408 | 6,400 |
2019/04/15 | 402 | 409 | 402 | 408 | 7,100 |
2019/04/12 | 408 | 408 | 402 | 402 | 2,500 |
2019/04/11 | 405 | 411 | 404 | 404 | 5,500 |
2019/04/10 | 412 | 412 | 402 | 402 | 5,500 |
2019/04/09 | 405 | 423 | 405 | 409 | 22,900 |
2019/04/08 | 406 | 408 | 402 | 405 | 7,400 |
2019/04/05 | 401 | 408 | 400 | 406 | 4,600 |
2019/04/04 | 402 | 408 | 396 | 407 | 5,800 |
2019/04/03 | 394 | 402 | 392 | 395 | 16,100 |
2019/04/02 | 400 | 406 | 399 | 399 | 5,600 |
2019/04/01 | 402 | 409 | 400 | 400 | 7,300 |
2019/03/29 | 398 | 405 | 398 | 400 | 6,600 |
2019/03/28 | 401 | 406 | 400 | 400 | 11,700 |
2019/03/27 | 399 | 405 | 392 | 405 | 4,900 |
2019/03/26 | 386 | 399 | 386 | 399 | 4,100 |
2019/03/25 | 382 | 394 | 381 | 386 | 5,600 |
2019/03/22 | 397 | 401 | 390 | 390 | 11,000 |
2019/03/20 | 391 | 403 | 391 | 402 | 4,100 |
2019/03/19 | 399 | 402 | 391 | 391 | 9,900 |
2019/03/18 | 395 | 408 | 392 | 403 | 11,300 |
2019/03/15 | 394 | 414 | 391 | 396 | 28,300 |
2019/03/14 | 396 | 405 | 386 | 386 | 18,100 |
2019/03/13 | 399 | 399 | 386 | 388 | 8,300 |
2019/03/12 | 359 | 405 | 359 | 391 | 37,700 |
2019/03/11 | 354 | 374 | 352 | 355 | 21,400 |
2019/03/08 | 367 | 367 | 349 | 356 | 48,500 |
2019/03/07 | 380 | 382 | 372 | 375 | 18,100 |
2019/03/06 | 386 | 388 | 380 | 383 | 11,000 |
2019/03/05 | 391 | 395 | 387 | 387 | 17,700 |
2019/03/04 | 400 | 419 | 392 | 392 | 39,500 |
2019/03/01 | 413 | 413 | 400 | 400 | 6,600 |
2019/02/28 | 392 | 409 | 392 | 408 | 14,000 |
2019/02/27 | 376 | 397 | 376 | 393 | 20,300 |
2019/02/26 | 386 | 398 | 373 | 376 | 37,100 |
2019/02/25 | 371 | 386 | 370 | 386 | 86,900 |
2019/02/22 | 403 | 405 | 390 | 395 | 22,400 |
2019/02/21 | 410 | 410 | 400 | 402 | 10,200 |
2019/02/20 | 405 | 410 | 403 | 406 | 22,500 |
2019/02/19 | 419 | 420 | 404 | 406 | 12,300 |
2019/02/18 | 405 | 419 | 405 | 408 | 13,400 |
2019/02/15 | 403 | 416 | 400 | 410 | 19,800 |
2019/02/14 | 424 | 432 | 401 | 402 | 58,600 |
2019/02/13 | 433 | 448 | 427 | 448 | 18,400 |
2019/02/12 | 417 | 433 | 417 | 433 | 13,300 |
2019/02/08 | 420 | 421 | 403 | 416 | 26,000 |
2019/02/07 | 435 | 435 | 420 | 429 | 18,100 |
2019/02/06 | 441 | 442 | 427 | 442 | 14,000 |
2019/02/05 | 436 | 458 | 432 | 433 | 18,200 |
2019/02/04 | 426 | 435 | 420 | 426 | 54,400 |
2019/02/01 | 440 | 453 | 436 | 442 | 24,700 |
2019/01/31 | 419 | 447 | 419 | 445 | 28,000 |
2019/01/30 | 419 | 426 | 415 | 418 | 58,600 |
2019/01/29 | 413 | 493 | 401 | 433 | 930,700 |
2019/01/28 | 415 | 421 | 409 | 413 | 9,600 |
2019/01/25 | 415 | 419 | 406 | 417 | 25,400 |
2019/01/24 | 414 | 425 | 414 | 425 | 23,000 |
2019/01/23 | 401 | 415 | 401 | 414 | 6,600 |
2019/01/22 | 414 | 414 | 401 | 402 | 6,900 |
2019/01/21 | 416 | 430 | 412 | 414 | 10,500 |
2019/01/18 | 399 | 416 | 399 | 415 | 15,100 |
2019/01/17 | 390 | 409 | 390 | 400 | 12,700 |
2019/01/16 | 380 | 397 | 378 | 397 | 7,200 |
2019/01/15 | 380 | 383 | 376 | 380 | 2,700 |
2019/01/11 | 379 | 379 | 370 | 372 | 3,000 |
2019/01/10 | 373 | 380 | 370 | 375 | 10,600 |
2019/01/09 | 383 | 390 | 382 | 385 | 15,600 |
2019/01/08 | 383 | 398 | 372 | 391 | 36,200 |
2019/01/07 | 360 | 391 | 350 | 391 | 32,700 |
2019/01/04 | 349 | 349 | 327 | 349 | 41,800 |