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 |
---|---|---|---|---|---|
2021/12/30 | 369 | 375 | 367 | 375 | 6,600 |
2021/12/29 | 362 | 369 | 362 | 369 | 3,200 |
2021/12/28 | 365 | 365 | 361 | 362 | 14,600 |
2021/12/27 | 362 | 365 | 362 | 362 | 21,500 |
2021/12/24 | 364 | 364 | 361 | 361 | 12,600 |
2021/12/23 | 365 | 366 | 362 | 364 | 9,000 |
2021/12/22 | 363 | 367 | 363 | 366 | 12,000 |
2021/12/21 | 360 | 365 | 359 | 360 | 44,800 |
2021/12/20 | 370 | 370 | 362 | 362 | 24,200 |
2021/12/17 | 371 | 372 | 368 | 368 | 11,700 |
2021/12/16 | 376 | 376 | 371 | 372 | 2,700 |
2021/12/15 | 373 | 375 | 372 | 374 | 2,400 |
2021/12/14 | 376 | 377 | 369 | 375 | 18,100 |
2021/12/13 | 375 | 380 | 373 | 378 | 7,000 |
2021/12/10 | 376 | 376 | 373 | 374 | 5,200 |
2021/12/09 | 375 | 377 | 375 | 376 | 6,300 |
2021/12/08 | 380 | 380 | 374 | 376 | 8,100 |
2021/12/07 | 371 | 379 | 371 | 377 | 5,900 |
2021/12/06 | 375 | 379 | 368 | 371 | 23,900 |
2021/12/03 | 376 | 379 | 372 | 379 | 4,400 |
2021/12/02 | 372 | 378 | 370 | 378 | 23,700 |
2021/12/01 | 373 | 383 | 370 | 376 | 19,900 |
2021/11/30 | 382 | 390 | 375 | 375 | 25,100 |
2021/11/29 | 381 | 383 | 376 | 382 | 12,800 |
2021/11/26 | 382 | 387 | 378 | 387 | 13,600 |
2021/11/25 | 386 | 394 | 382 | 382 | 14,500 |
2021/11/24 | 386 | 393 | 382 | 388 | 22,400 |
2021/11/22 | 374 | 389 | 373 | 385 | 16,900 |
2021/11/19 | 373 | 376 | 370 | 374 | 8,800 |
2021/11/18 | 386 | 386 | 370 | 376 | 31,200 |
2021/11/17 | 384 | 392 | 383 | 385 | 16,400 |
2021/11/16 | 402 | 402 | 388 | 390 | 17,200 |
2021/11/15 | 406 | 407 | 392 | 402 | 24,000 |
2021/11/12 | 393 | 401 | 393 | 401 | 15,900 |
2021/11/11 | 389 | 398 | 387 | 395 | 12,200 |
2021/11/10 | 386 | 395 | 384 | 394 | 12,000 |
2021/11/09 | 385 | 387 | 384 | 384 | 7,100 |
2021/11/08 | 388 | 394 | 384 | 385 | 12,300 |
2021/11/05 | 394 | 394 | 382 | 390 | 26,800 |
2021/11/04 | 387 | 390 | 381 | 390 | 12,900 |
2021/11/02 | 383 | 385 | 377 | 382 | 7,200 |
2021/11/01 | 376 | 384 | 373 | 384 | 13,100 |
2021/10/29 | 374 | 376 | 372 | 376 | 1,800 |
2021/10/28 | 374 | 374 | 371 | 372 | 2,200 |
2021/10/27 | 373 | 377 | 372 | 374 | 1,500 |
2021/10/26 | 372 | 377 | 371 | 373 | 8,000 |
2021/10/25 | 374 | 374 | 372 | 373 | 500 |
2021/10/22 | 375 | 375 | 369 | 374 | 7,900 |
2021/10/21 | 377 | 383 | 375 | 375 | 11,100 |
2021/10/20 | 382 | 382 | 379 | 381 | 1,700 |
2021/10/19 | 376 | 380 | 375 | 378 | 13,300 |
2021/10/18 | 378 | 380 | 376 | 379 | 4,800 |
2021/10/15 | 379 | 383 | 377 | 378 | 8,900 |
2021/10/14 | 385 | 385 | 379 | 379 | 4,200 |
2021/10/13 | 380 | 390 | 380 | 385 | 9,800 |
2021/10/12 | 380 | 382 | 380 | 380 | 3,000 |
2021/10/11 | 380 | 387 | 379 | 383 | 11,000 |
2021/10/08 | 384 | 387 | 381 | 382 | 6,600 |
2021/10/07 | 378 | 388 | 377 | 384 | 11,600 |
2021/10/06 | 385 | 388 | 377 | 377 | 16,200 |
2021/10/05 | 390 | 390 | 370 | 388 | 48,400 |
2021/10/04 | 396 | 398 | 387 | 390 | 19,400 |
2021/10/01 | 394 | 403 | 394 | 395 | 42,900 |
2021/09/30 | 391 | 397 | 386 | 397 | 15,700 |
2021/09/29 | 392 | 394 | 389 | 392 | 9,200 |
2021/09/28 | 394 | 394 | 390 | 390 | 7,200 |
2021/09/27 | 393 | 393 | 386 | 393 | 32,800 |
2021/09/24 | 392 | 394 | 391 | 394 | 5,100 |
2021/09/22 | 395 | 396 | 389 | 390 | 11,800 |
2021/09/21 | 395 | 397 | 394 | 395 | 19,800 |
2021/09/17 | 399 | 404 | 395 | 399 | 27,600 |
2021/09/16 | 397 | 399 | 390 | 394 | 18,500 |
2021/09/15 | 394 | 399 | 392 | 399 | 19,200 |
2021/09/14 | 394 | 396 | 385 | 394 | 13,400 |
2021/09/13 | 397 | 397 | 390 | 394 | 14,000 |
2021/09/10 | 399 | 399 | 392 | 398 | 13,900 |
2021/09/09 | 392 | 398 | 390 | 396 | 17,700 |
2021/09/08 | 387 | 401 | 383 | 399 | 34,000 |
2021/09/07 | 392 | 392 | 381 | 387 | 19,900 |
2021/09/06 | 396 | 396 | 388 | 390 | 10,900 |
2021/09/03 | 387 | 394 | 387 | 388 | 10,500 |
2021/09/02 | 387 | 389 | 383 | 389 | 10,000 |
2021/09/01 | 384 | 387 | 380 | 385 | 16,200 |
2021/08/31 | 378 | 386 | 378 | 381 | 6,100 |
2021/08/30 | 377 | 380 | 372 | 380 | 13,100 |
2021/08/27 | 369 | 373 | 367 | 369 | 7,300 |
2021/08/26 | 364 | 373 | 364 | 373 | 20,200 |
2021/08/25 | 370 | 372 | 365 | 366 | 8,600 |
2021/08/24 | 371 | 371 | 360 | 369 | 34,800 |
2021/08/23 | 363 | 370 | 363 | 367 | 8,400 |
2021/08/20 | 375 | 375 | 359 | 360 | 9,900 |
2021/08/19 | 369 | 380 | 367 | 370 | 16,000 |
2021/08/18 | 378 | 382 | 369 | 373 | 17,000 |
2021/08/17 | 395 | 395 | 378 | 378 | 29,300 |
2021/08/16 | 405 | 405 | 389 | 397 | 32,500 |
2021/08/13 | 410 | 414 | 392 | 399 | 207,200 |
2021/08/12 | 375 | 376 | 372 | 373 | 7,200 |
2021/08/11 | 365 | 380 | 365 | 370 | 6,600 |
2021/08/10 | 365 | 371 | 359 | 369 | 6,500 |
2021/08/06 | 364 | 369 | 364 | 366 | 3,500 |
2021/08/05 | 368 | 374 | 362 | 362 | 4,700 |
2021/08/04 | 380 | 380 | 368 | 369 | 8,300 |
2021/08/03 | 369 | 369 | 369 | 369 | 400 |
2021/08/02 | 374 | 375 | 368 | 371 | 6,900 |
2021/07/30 | 370 | 373 | 368 | 368 | 7,100 |
2021/07/29 | 370 | 374 | 370 | 372 | 4,300 |
2021/07/28 | 373 | 374 | 369 | 370 | 11,300 |
2021/07/27 | 378 | 380 | 373 | 375 | 5,500 |
2021/07/26 | 377 | 380 | 374 | 377 | 4,400 |
2021/07/21 | 379 | 379 | 372 | 373 | 5,900 |
2021/07/20 | 380 | 380 | 372 | 374 | 17,100 |
2021/07/19 | 378 | 379 | 372 | 372 | 16,000 |
2021/07/16 | 384 | 385 | 379 | 380 | 11,300 |
2021/07/15 | 391 | 391 | 384 | 384 | 13,000 |
2021/07/14 | 394 | 394 | 390 | 391 | 5,900 |
2021/07/13 | 393 | 394 | 390 | 394 | 6,400 |
2021/07/12 | 387 | 395 | 384 | 392 | 33,400 |
2021/07/09 | 370 | 382 | 365 | 381 | 25,600 |
2021/07/08 | 383 | 383 | 368 | 368 | 65,200 |
2021/07/07 | 390 | 390 | 384 | 384 | 29,700 |
2021/07/06 | 393 | 393 | 390 | 391 | 3,700 |
2021/07/05 | 393 | 393 | 390 | 391 | 4,800 |
2021/07/02 | 390 | 399 | 389 | 391 | 21,300 |
2021/07/01 | 392 | 393 | 390 | 390 | 8,900 |
2021/06/30 | 398 | 398 | 390 | 393 | 6,200 |
2021/06/29 | 400 | 400 | 387 | 395 | 41,100 |
2021/06/28 | 395 | 399 | 395 | 395 | 19,300 |
2021/06/25 | 403 | 403 | 395 | 396 | 7,900 |
2021/06/24 | 402 | 402 | 395 | 401 | 5,700 |
2021/06/23 | 398 | 399 | 396 | 396 | 6,400 |
2021/06/22 | 398 | 406 | 396 | 396 | 17,200 |
2021/06/21 | 399 | 402 | 395 | 397 | 10,300 |
2021/06/18 | 405 | 415 | 398 | 406 | 29,200 |
2021/06/17 | 398 | 411 | 394 | 409 | 32,000 |
2021/06/16 | 393 | 398 | 393 | 397 | 13,400 |
2021/06/15 | 400 | 400 | 394 | 395 | 8,700 |
2021/06/14 | 395 | 399 | 390 | 396 | 27,700 |
2021/06/11 | 395 | 396 | 392 | 392 | 11,000 |
2021/06/10 | 397 | 398 | 388 | 393 | 36,700 |
2021/06/09 | 397 | 397 | 391 | 396 | 6,100 |
2021/06/08 | 397 | 401 | 393 | 393 | 8,800 |
2021/06/07 | 397 | 403 | 390 | 400 | 43,900 |
2021/06/04 | 392 | 395 | 392 | 393 | 10,400 |
2021/06/03 | 390 | 395 | 388 | 391 | 7,900 |
2021/06/02 | 399 | 399 | 385 | 390 | 33,700 |
2021/06/01 | 398 | 400 | 395 | 396 | 13,900 |
2021/05/31 | 405 | 405 | 395 | 397 | 21,900 |
2021/05/28 | 400 | 403 | 397 | 402 | 9,900 |
2021/05/27 | 404 | 405 | 398 | 398 | 14,700 |
2021/05/26 | 395 | 413 | 395 | 402 | 27,600 |
2021/05/25 | 392 | 403 | 388 | 402 | 31,900 |
2021/05/24 | 403 | 403 | 392 | 394 | 13,800 |
2021/05/21 | 405 | 406 | 397 | 401 | 23,300 |
2021/05/20 | 405 | 405 | 395 | 404 | 19,600 |
2021/05/19 | 388 | 406 | 385 | 406 | 25,800 |
2021/05/18 | 385 | 392 | 381 | 389 | 35,800 |
2021/05/17 | 398 | 400 | 376 | 389 | 102,900 |
2021/05/14 | 419 | 419 | 408 | 414 | 41,400 |
2021/05/13 | 424 | 425 | 411 | 411 | 52,600 |
2021/05/12 | 435 | 439 | 421 | 434 | 45,500 |
2021/05/11 | 448 | 448 | 434 | 437 | 30,800 |
2021/05/10 | 452 | 452 | 443 | 447 | 11,600 |
2021/05/07 | 456 | 458 | 442 | 444 | 21,900 |
2021/05/06 | 440 | 453 | 439 | 453 | 32,500 |
2021/04/30 | 435 | 442 | 426 | 437 | 37,700 |
2021/04/28 | 428 | 437 | 421 | 432 | 34,800 |
2021/04/27 | 441 | 441 | 429 | 436 | 17,700 |
2021/04/26 | 429 | 443 | 426 | 433 | 27,800 |
2021/04/23 | 417 | 426 | 415 | 416 | 57,600 |
2021/04/22 | 430 | 434 | 425 | 425 | 23,800 |
2021/04/21 | 426 | 430 | 413 | 424 | 128,900 |
2021/04/20 | 444 | 452 | 440 | 442 | 21,200 |
2021/04/19 | 448 | 453 | 441 | 444 | 42,800 |
2021/04/16 | 453 | 457 | 444 | 447 | 72,800 |
2021/04/15 | 464 | 471 | 459 | 460 | 54,000 |
2021/04/14 | 475 | 475 | 451 | 457 | 88,600 |
2021/04/13 | 482 | 488 | 472 | 474 | 36,600 |
2021/04/12 | 508 | 527 | 470 | 480 | 196,000 |
2021/04/09 | 473 | 492 | 469 | 492 | 65,900 |
2021/04/08 | 485 | 525 | 458 | 469 | 314,800 |
2021/04/07 | 509 | 509 | 478 | 485 | 302,800 |
2021/04/06 | 491 | 547 | 483 | 526 | 1,095,300 |
2021/04/05 | 432 | 492 | 432 | 475 | 297,800 |
2021/04/02 | 435 | 442 | 424 | 427 | 55,600 |
2021/04/01 | 425 | 464 | 425 | 446 | 126,700 |
2021/03/31 | 420 | 422 | 414 | 420 | 15,900 |
2021/03/30 | 407 | 425 | 406 | 421 | 27,600 |
2021/03/29 | 424 | 424 | 404 | 406 | 28,600 |
2021/03/26 | 414 | 414 | 406 | 408 | 8,900 |
2021/03/25 | 400 | 412 | 400 | 410 | 29,300 |
2021/03/24 | 416 | 416 | 403 | 403 | 43,100 |
2021/03/23 | 436 | 443 | 418 | 418 | 58,500 |
2021/03/22 | 432 | 444 | 432 | 432 | 35,300 |
2021/03/19 | 436 | 441 | 425 | 440 | 99,900 |
2021/03/18 | 430 | 496 | 428 | 448 | 603,200 |
2021/03/17 | 420 | 420 | 406 | 416 | 26,900 |
2021/03/16 | 415 | 424 | 414 | 420 | 36,300 |
2021/03/15 | 405 | 415 | 403 | 414 | 30,300 |
2021/03/12 | 396 | 408 | 395 | 406 | 38,500 |
2021/03/11 | 387 | 395 | 387 | 395 | 7,900 |
2021/03/10 | 389 | 390 | 382 | 388 | 17,700 |
2021/03/09 | 391 | 391 | 381 | 381 | 28,100 |
2021/03/08 | 386 | 388 | 380 | 384 | 12,300 |
2021/03/05 | 389 | 395 | 384 | 385 | 19,200 |
2021/03/04 | 388 | 395 | 385 | 395 | 17,100 |
2021/03/03 | 389 | 391 | 382 | 390 | 14,800 |
2021/03/02 | 384 | 389 | 381 | 389 | 25,700 |
2021/03/01 | 380 | 385 | 379 | 379 | 6,500 |
2021/02/26 | 380 | 382 | 376 | 378 | 23,000 |
2021/02/25 | 389 | 389 | 379 | 380 | 49,900 |
2021/02/24 | 395 | 395 | 384 | 385 | 21,100 |
2021/02/22 | 393 | 393 | 389 | 391 | 11,400 |
2021/02/19 | 391 | 396 | 384 | 388 | 25,400 |
2021/02/18 | 399 | 405 | 391 | 391 | 30,300 |
2021/02/17 | 389 | 398 | 389 | 398 | 9,000 |
2021/02/16 | 388 | 392 | 381 | 390 | 32,700 |
2021/02/15 | 396 | 398 | 387 | 387 | 29,300 |
2021/02/12 | 402 | 404 | 393 | 394 | 38,200 |
2021/02/10 | 407 | 414 | 402 | 411 | 46,100 |
2021/02/09 | 412 | 412 | 401 | 403 | 22,500 |
2021/02/08 | 403 | 413 | 401 | 413 | 33,200 |
2021/02/05 | 395 | 402 | 394 | 400 | 12,600 |
2021/02/04 | 398 | 399 | 390 | 396 | 18,500 |
2021/02/03 | 389 | 398 | 389 | 398 | 15,500 |
2021/02/02 | 388 | 393 | 388 | 391 | 8,800 |
2021/02/01 | 381 | 392 | 379 | 390 | 19,700 |
2021/01/29 | 395 | 398 | 385 | 385 | 34,500 |
2021/01/28 | 396 | 398 | 393 | 394 | 15,500 |
2021/01/27 | 395 | 402 | 392 | 402 | 22,000 |
2021/01/26 | 399 | 403 | 398 | 398 | 8,600 |
2021/01/25 | 396 | 406 | 396 | 398 | 18,500 |
2021/01/22 | 395 | 401 | 394 | 396 | 23,000 |
2021/01/21 | 407 | 409 | 396 | 396 | 22,000 |
2021/01/20 | 398 | 406 | 396 | 404 | 22,600 |
2021/01/19 | 404 | 405 | 398 | 401 | 13,100 |
2021/01/18 | 398 | 403 | 394 | 396 | 9,400 |
2021/01/15 | 396 | 408 | 393 | 395 | 25,900 |
2021/01/14 | 414 | 415 | 396 | 396 | 52,400 |
2021/01/13 | 427 | 429 | 407 | 414 | 63,400 |
2021/01/12 | 408 | 419 | 403 | 411 | 89,100 |
2021/01/08 | 388 | 467 | 387 | 412 | 764,900 |
2021/01/07 | 379 | 405 | 378 | 390 | 45,800 |
2021/01/06 | 372 | 375 | 370 | 375 | 21,600 |
2021/01/05 | 377 | 377 | 370 | 372 | 10,700 |
2021/01/04 | 377 | 378 | 373 | 375 | 9,600 |