日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 389 393 377 381 34,300
2020/12/29 375 376 370 373 10,000
2020/12/28 385 385 368 368 28,800
2020/12/25 375 384 371 377 27,200
2020/12/24 373 385 373 378 45,700
2020/12/23 371 383 368 372 20,300
2020/12/22 365 400 363 369 108,700
2020/12/21 375 375 365 365 33,900
2020/12/18 376 382 369 370 35,200
2020/12/17 390 397 366 374 96,700
2020/12/16 407 409 392 392 26,300
2020/12/15 413 415 405 407 17,000
2020/12/14 416 416 401 406 32,100
2020/12/11 416 416 397 415 49,200
2020/12/10 430 434 402 402 52,200
2020/12/09 426 440 419 428 46,400
2020/12/08 425 441 419 432 91,100
2020/12/07 401 423 387 421 90,300
2020/12/04 406 411 397 401 29,400
2020/12/03 416 416 404 404 16,700
2020/12/02 405 427 398 414 76,200
2020/12/01 404 405 386 403 60,400
2020/11/30 411 418 399 402 50,100
2020/11/27 404 438 396 415 191,800
2020/11/26 386 450 383 412 1,269,400
2020/11/25 369 375 369 370 68,500
2020/11/24 374 383 373 383 14,200
2020/11/20 372 375 368 374 7,900
2020/11/19 373 374 368 368 10,300
2020/11/18 377 377 371 372 8,400
2020/11/17 380 381 373 375 10,000
2020/11/16 387 387 378 380 8,000
2020/11/13 396 396 382 385 17,400
2020/11/12 393 400 392 400 16,300
2020/11/11 393 393 389 390 9,400
2020/11/10 398 398 389 390 9,700
2020/11/09 397 397 390 397 11,600
2020/11/06 392 396 390 391 7,700
2020/11/05 397 403 389 392 26,100
2020/11/04 394 395 385 395 10,300
2020/11/02 394 398 384 386 17,900
2020/10/30 389 399 377 399 37,400
2020/10/29 376 390 376 389 13,100
2020/10/28 381 392 375 384 18,900
2020/10/27 375 380 374 379 10,300
2020/10/26 379 381 376 377 8,000
2020/10/23 375 383 374 379 15,200
2020/10/22 388 388 375 375 14,700
2020/10/21 382 389 382 388 5,600
2020/10/20 384 385 379 381 7,800
2020/10/19 386 391 382 384 6,400
2020/10/16 386 392 377 386 24,700
2020/10/15 397 399 384 389 24,700
2020/10/14 409 409 396 404 19,100
2020/10/13 408 409 403 407 11,300
2020/10/12 406 410 395 406 34,800
2020/10/09 400 412 386 410 72,800
2020/10/08 412 412 395 398 42,500
2020/10/07 414 414 389 398 117,300
2020/10/06 386 418 381 415 72,300
2020/10/05 378 384 378 384 4,000
2020/10/02 390 390 378 379 14,500
2020/09/30 396 396 386 388 16,100
2020/09/29 389 396 385 396 17,600
2020/09/28 380 386 379 383 17,700
2020/09/25 378 383 377 377 19,700
2020/09/24 393 393 375 377 22,900
2020/09/23 391 393 385 393 25,600
2020/09/18 381 389 381 389 22,100
2020/09/17 392 392 383 383 21,100
2020/09/16 381 393 379 392 32,500
2020/09/15 376 381 367 380 26,500
2020/09/14 375 376 367 371 21,500
2020/09/11 365 372 365 368 10,500
2020/09/10 365 372 365 368 17,400
2020/09/09 370 371 363 364 21,700
2020/09/08 370 371 363 368 13,200
2020/09/07 370 374 365 367 24,700
2020/09/04 372 375 366 371 37,700
2020/09/03 385 385 372 372 14,100
2020/09/02 385 386 378 380 12,300
2020/09/01 385 385 377 385 14,400
2020/08/31 381 383 374 381 9,100
2020/08/28 392 392 372 373 31,400
2020/08/27 398 398 386 386 17,600
2020/08/26 382 398 382 396 35,400
2020/08/25 384 388 380 384 15,500
2020/08/24 393 393 376 382 49,900
2020/08/21 391 398 380 391 39,100
2020/08/20 403 403 390 390 19,600
2020/08/19 405 406 400 402 16,500
2020/08/18 404 404 399 402 27,900
2020/08/17 404 405 399 403 14,600
2020/08/14 406 409 398 409 26,400
2020/08/13 399 419 388 398 49,900
2020/08/12 400 400 385 385 60,300
2020/08/11 415 416 406 406 26,700
2020/08/07 415 421 408 411 23,600
2020/08/06 423 424 413 415 18,600
2020/08/05 412 433 410 423 42,600
2020/08/04 403 423 403 413 82,900
2020/08/03 410 414 400 406 41,500
2020/07/31 428 432 404 404 113,000
2020/07/30 421 446 407 435 221,100
2020/07/29 456 463 422 423 224,300
2020/07/28 477 496 440 472 635,500
2020/07/27 494 515 464 465 617,600
2020/07/22 580 593 502 524 1,820,700
2020/07/21 449 546 427 546 2,415,800
2020/07/20 402 466 402 466 204,700
2020/07/17 385 387 375 386 14,700
2020/07/16 386 394 385 385 6,400
2020/07/15 388 397 385 394 16,500
2020/07/14 396 396 388 393 14,300
2020/07/13 403 403 384 390 5,800
2020/07/10 386 390 385 385 4,700
2020/07/09 394 394 385 394 18,100
2020/07/08 385 395 385 394 3,700
2020/07/07 400 400 384 385 5,200
2020/07/06 400 400 392 393 7,100
2020/07/03 381 396 379 390 20,200
2020/07/02 402 402 373 379 37,700
2020/07/01 411 411 397 399 9,000
2020/06/30 410 415 400 404 13,900
2020/06/29 419 425 401 409 16,900
2020/06/26 430 430 415 422 26,200
2020/06/25 420 433 420 429 17,100
2020/06/24 429 437 419 429 27,600
2020/06/23 438 440 421 421 43,800
2020/06/22 438 444 432 438 59,800
2020/06/19 405 426 405 422 38,100
2020/06/18 406 406 399 402 4,400
2020/06/17 398 400 393 400 6,000
2020/06/16 380 403 380 398 28,300
2020/06/15 399 399 364 370 30,600
2020/06/12 383 397 382 396 29,100
2020/06/11 416 416 400 407 26,500
2020/06/10 421 428 417 417 19,800
2020/06/09 408 426 399 425 38,300
2020/06/08 418 418 388 404 64,600
2020/06/05 421 421 405 407 31,800
2020/06/04 423 425 404 414 32,100
2020/06/03 424 431 419 420 29,200
2020/06/02 426 437 416 422 40,500
2020/06/01 442 443 424 427 50,000
2020/05/29 401 435 399 426 43,300
2020/05/28 420 435 399 402 84,400
2020/05/27 415 435 415 418 53,600
2020/05/26 400 459 400 420 108,600
2020/05/25 414 415 398 399 41,200
2020/05/22 380 416 379 398 99,200
2020/05/21 379 394 379 382 49,200
2020/05/20 379 380 367 373 45,400
2020/05/19 365 368 359 363 14,500
2020/05/18 360 360 343 359 31,800
2020/05/15 375 390 353 361 93,900
2020/05/14 359 367 348 348 19,500
2020/05/13 360 375 356 365 39,200
2020/05/12 368 368 358 364 20,200
2020/05/11 352 367 352 365 39,700
2020/05/08 372 375 360 360 24,400
2020/05/07 350 370 350 368 21,200
2020/05/01 356 363 356 361 6,600
2020/04/30 367 377 363 368 34,900
2020/04/28 378 380 360 365 10,800
2020/04/27 341 375 341 370 22,800
2020/04/24 345 350 339 341 12,300
2020/04/23 335 356 335 352 21,900
2020/04/22 348 351 335 337 17,500
2020/04/21 360 367 349 349 19,200
2020/04/20 362 374 361 368 17,200
2020/04/17 380 398 364 364 38,200
2020/04/16 368 368 360 364 11,800
2020/04/15 367 367 353 360 15,800
2020/04/14 365 372 355 355 31,500
2020/04/13 382 382 359 359 11,900
2020/04/10 365 374 356 374 14,600
2020/04/09 381 413 352 365 126,500
2020/04/08 344 360 337 357 16,500
2020/04/07 342 355 329 344 33,600
2020/04/06 315 344 314 330 39,000
2020/04/03 330 341 313 328 39,200
2020/04/02 339 342 320 328 56,900
2020/04/01 355 366 346 351 36,300
2020/03/31 374 377 346 346 136,200
2020/03/30 320 416 319 390 436,600
2020/03/27 359 359 334 336 15,800
2020/03/26 362 370 335 337 20,000
2020/03/25 343 368 338 355 24,600
2020/03/24 303 343 303 319 37,300
2020/03/23 298 309 291 301 17,800
2020/03/19 315 322 296 300 29,700
2020/03/18 320 331 315 315 22,100
2020/03/17 277 326 277 317 30,600
2020/03/16 337 337 301 301 54,400
2020/03/13 279 315 279 281 91,000
2020/03/12 350 369 325 332 51,300
2020/03/11 412 419 352 375 161,900
2020/03/10 313 346 299 340 105,000
2020/03/09 386 389 344 344 94,800
2020/03/06 407 407 392 400 22,200
2020/03/05 429 434 418 419 9,000
2020/03/04 409 427 409 427 15,500
2020/03/03 445 450 417 417 21,200
2020/03/02 442 450 418 437 34,400
2020/02/28 412 428 392 394 92,100
2020/02/27 450 455 425 430 51,400
2020/02/26 455 460 442 454 35,200
2020/02/25 473 483 462 463 106,400
2020/02/21 520 523 514 514 7,100
2020/02/20 525 538 514 519 9,700
2020/02/19 514 544 514 525 20,800
2020/02/18 522 535 500 508 67,600
2020/02/17 553 553 530 530 32,900
2020/02/14 578 583 550 555 89,100
2020/02/13 607 618 600 600 29,200
2020/02/12 615 618 606 610 28,500
2020/02/10 598 626 598 610 64,900
2020/02/07 608 648 584 592 224,200
2020/02/06 558 570 558 562 21,100
2020/02/05 557 572 555 555 14,100
2020/02/04 546 570 546 559 12,400
2020/02/03 535 554 524 545 42,500
2020/01/31 555 567 550 551 24,200
2020/01/30 585 585 545 560 45,100
2020/01/29 582 594 573 580 20,800
2020/01/28 553 591 553 588 44,200
2020/01/27 577 577 560 569 41,900
2020/01/24 597 597 578 586 46,800
2020/01/23 604 629 599 604 52,400
2020/01/22 611 614 589 590 93,100
2020/01/21 647 654 612 618 105,800
2020/01/20 590 691 589 648 841,500
2020/01/17 599 599 576 591 29,600
2020/01/16 596 604 580 590 52,300
2020/01/15 580 609 578 601 131,700
2020/01/14 548 577 543 577 65,300
2020/01/10 541 546 537 546 19,800
2020/01/09 534 544 528 542 20,300
2020/01/08 544 544 518 525 47,500
2020/01/07 551 553 542 547 20,300
2020/01/06 556 560 535 549 51,900

このページの先頭へ