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
2022/12/30 385 386 376 377 14,200
2022/12/29 383 383 372 376 12,500
2022/12/28 387 388 377 378 23,300
2022/12/27 385 385 366 383 39,200
2022/12/26 385 399 384 384 11,100
2022/12/23 391 391 383 388 17,400
2022/12/22 394 398 391 394 3,400
2022/12/21 391 398 389 396 17,400
2022/12/20 404 409 389 397 35,900
2022/12/19 406 412 403 408 13,600
2022/12/16 409 415 408 412 9,500
2022/12/15 409 417 409 411 10,800
2022/12/14 418 418 409 409 13,000
2022/12/13 416 418 413 417 6,600
2022/12/12 415 418 411 418 11,700
2022/12/09 416 424 416 418 20,300
2022/12/08 418 434 417 424 30,300
2022/12/07 414 418 410 418 11,200
2022/12/06 411 415 406 415 11,800
2022/12/05 423 430 404 411 96,100
2022/12/02 407 412 405 407 19,700
2022/12/01 416 425 401 415 26,000
2022/11/30 413 413 406 409 11,500
2022/11/29 416 419 415 415 7,800
2022/11/28 420 429 418 418 9,000
2022/11/25 420 428 419 419 13,800
2022/11/24 425 425 418 424 21,000
2022/11/22 430 432 417 419 31,900
2022/11/21 444 444 427 435 36,800
2022/11/18 445 446 433 442 22,300
2022/11/17 455 455 430 450 35,600
2022/11/16 454 460 447 460 14,000
2022/11/15 453 454 446 454 9,200
2022/11/14 445 455 431 452 20,100
2022/11/11 444 458 439 440 15,600
2022/11/10 454 460 436 436 33,900
2022/11/09 438 462 434 455 27,300
2022/11/08 430 440 430 438 22,500
2022/11/07 431 435 423 433 18,400
2022/11/04 434 434 420 427 28,700
2022/11/02 422 431 416 426 37,500
2022/11/01 423 427 415 423 18,600
2022/10/31 418 430 415 415 29,400
2022/10/28 430 432 418 418 33,600
2022/10/27 414 426 409 425 32,900
2022/10/26 411 415 407 412 15,200
2022/10/25 401 411 399 411 33,700
2022/10/24 412 419 402 402 33,200
2022/10/21 409 413 406 412 13,000
2022/10/20 412 421 406 410 27,900
2022/10/19 420 421 413 420 21,500
2022/10/18 415 426 415 422 30,000
2022/10/17 406 427 406 411 37,200
2022/10/14 399 412 395 409 37,200
2022/10/13 393 400 389 391 41,200
2022/10/12 406 409 386 397 77,000
2022/10/11 437 437 409 409 73,800
2022/10/07 398 426 390 426 75,900
2022/10/06 401 405 397 398 20,200
2022/10/05 404 413 401 401 29,300
2022/10/04 395 404 395 404 24,100
2022/10/03 399 399 382 393 26,900
2022/09/30 388 397 382 395 46,400
2022/09/29 400 405 395 396 16,200
2022/09/28 412 412 391 402 49,400
2022/09/27 421 421 403 404 34,100
2022/09/26 402 407 397 405 49,000
2022/09/22 405 415 401 403 96,400
2022/09/21 430 430 409 411 133,400
2022/09/20 450 455 430 430 59,500
2022/09/16 452 452 443 449 43,000
2022/09/15 457 458 446 454 50,000
2022/09/14 453 461 449 455 27,800
2022/09/13 463 467 455 460 56,700
2022/09/12 476 482 454 465 136,600
2022/09/09 482 485 471 476 41,300
2022/09/08 486 486 471 480 68,000
2022/09/07 481 485 470 470 35,400
2022/09/06 480 493 478 487 37,200
2022/09/05 472 488 471 480 33,700
2022/09/02 475 475 464 475 31,500
2022/09/01 475 481 461 474 125,700
2022/08/31 499 502 480 487 71,000
2022/08/30 510 510 496 504 37,900
2022/08/29 494 506 491 499 48,200
2022/08/26 504 513 496 504 68,700
2022/08/25 516 530 503 507 34,200
2022/08/24 510 529 509 514 54,400
2022/08/23 509 536 501 508 119,500
2022/08/22 531 540 509 514 119,400
2022/08/19 564 566 530 549 190,300
2022/08/18 544 575 540 563 152,800
2022/08/17 562 569 536 549 170,100
2022/08/16 552 570 543 564 163,100
2022/08/15 514 554 511 545 237,900
2022/08/12 461 515 459 515 147,100
2022/08/10 510 510 488 490 141,200
2022/08/09 496 513 491 513 115,800
2022/08/08 515 525 494 505 285,900
2022/08/05 494 494 478 481 96,200
2022/08/04 487 503 456 486 238,800
2022/08/03 476 515 470 491 567,300
2022/08/02 458 478 457 468 274,300
2022/08/01 434 461 434 461 206,300
2022/07/29 444 451 428 437 218,500
2022/07/28 451 455 434 447 200,600
2022/07/27 450 459 429 451 414,900
2022/07/26 442 483 428 445 827,900
2022/07/25 422 457 420 442 336,600
2022/07/22 412 433 409 424 317,400
2022/07/21 395 467 395 412 1,166,300
2022/07/20 395 400 375 399 151,400
2022/07/19 412 412 387 395 536,100
2022/07/15 366 383 364 372 112,000
2022/07/14 367 368 363 365 48,700
2022/07/13 366 368 365 365 15,100
2022/07/12 366 368 362 365 48,600
2022/07/11 368 370 363 366 62,500
2022/07/08 368 415 360 363 596,800
2022/07/07 367 367 362 363 15,400
2022/07/06 369 369 365 367 26,200
2022/07/05 365 372 365 372 35,700
2022/07/04 369 369 362 366 30,200
2022/07/01 368 372 364 368 36,500
2022/06/30 373 375 368 368 34,600
2022/06/29 374 374 371 374 33,900
2022/06/28 375 375 370 374 24,200
2022/06/27 370 373 370 372 16,800
2022/06/24 366 374 366 369 28,200
2022/06/23 371 373 362 364 37,700
2022/06/22 378 378 369 369 44,800
2022/06/21 382 383 370 374 48,500
2022/06/20 401 409 374 375 111,300
2022/06/17 401 408 400 401 51,100
2022/06/16 407 413 405 412 24,800
2022/06/15 406 408 404 406 31,900
2022/06/14 407 409 404 405 54,000
2022/06/13 410 417 402 410 97,800
2022/06/10 447 448 410 420 131,300
2022/06/09 432 460 432 443 185,900
2022/06/08 422 440 419 432 86,300
2022/06/07 421 442 416 420 125,200
2022/06/06 417 424 410 420 132,800
2022/06/03 424 449 416 425 252,000
2022/06/02 460 460 421 432 388,600
2022/06/01 453 483 438 460 1,269,500
2022/05/31 546 590 458 467 6,858,000
2022/05/30 516 516 516 516 26,400
2022/05/27 435 436 378 436 2,177,800
2022/05/26 354 356 354 356 500
2022/05/25 354 356 353 353 6,100
2022/05/24 360 361 351 356 18,200
2022/05/23 364 364 360 361 3,800
2022/05/20 366 366 360 361 3,500
2022/05/19 362 363 358 363 5,600
2022/05/18 367 370 362 368 5,000
2022/05/17 368 372 360 367 7,700
2022/05/16 372 372 360 363 22,300
2022/05/13 378 380 367 380 7,700
2022/05/12 365 367 360 362 8,100
2022/05/11 356 366 350 365 22,800
2022/05/10 360 364 355 358 8,700
2022/05/09 385 386 355 359 42,600
2022/05/06 389 389 384 389 2,600
2022/05/02 378 389 378 389 5,000
2022/04/28 379 386 375 377 3,500
2022/04/27 377 384 376 379 4,200
2022/04/26 389 390 381 384 2,600
2022/04/25 381 389 376 389 8,800
2022/04/22 409 424 380 380 69,200
2022/04/21 393 401 390 401 14,100
2022/04/20 391 391 389 391 800
2022/04/19 391 392 388 391 4,100
2022/04/18 384 390 383 390 3,300
2022/04/15 396 396 387 387 6,900
2022/04/14 394 397 383 394 13,200
2022/04/13 393 400 393 395 3,900
2022/04/12 397 397 394 396 3,600
2022/04/11 399 401 395 397 7,000
2022/04/08 392 404 390 399 8,700
2022/04/07 403 404 389 398 21,300
2022/04/06 410 410 401 404 15,400
2022/04/05 384 409 384 407 62,600
2022/04/04 378 380 373 380 7,700
2022/04/01 364 378 364 378 11,800
2022/03/31 367 370 358 370 19,200
2022/03/30 380 380 366 366 11,700
2022/03/29 382 382 374 377 6,900
2022/03/28 383 385 379 379 11,700
2022/03/25 385 389 383 387 17,700
2022/03/24 381 389 381 384 17,200
2022/03/23 385 398 385 388 67,100
2022/03/22 385 386 370 384 37,800
2022/03/18 386 389 368 380 86,700
2022/03/17 383 408 380 394 395,500
2022/03/16 375 407 374 407 476,000
2022/03/15 329 330 327 327 4,700
2022/03/14 329 332 328 328 8,400
2022/03/11 334 334 328 331 4,200
2022/03/10 340 342 334 334 18,500
2022/03/09 337 351 332 340 4,700
2022/03/08 343 346 333 340 3,000
2022/03/07 342 344 329 343 38,600
2022/03/04 355 355 341 350 7,900
2022/03/03 351 354 350 354 7,000
2022/03/02 358 358 353 356 1,500
2022/03/01 350 356 350 356 6,300
2022/02/28 352 352 338 349 16,500
2022/02/25 345 345 340 341 9,100
2022/02/24 347 350 338 345 34,300
2022/02/22 358 358 347 352 19,300
2022/02/21 364 364 350 358 19,600
2022/02/18 369 369 363 364 1,400
2022/02/17 369 370 359 370 9,400
2022/02/16 367 368 362 368 5,300
2022/02/15 373 374 353 369 26,400
2022/02/14 376 379 364 377 14,700
2022/02/10 380 380 376 380 5,700
2022/02/09 379 382 375 381 6,000
2022/02/08 380 380 375 378 3,700
2022/02/07 375 382 375 378 9,000
2022/02/04 374 378 372 375 6,900
2022/02/03 374 377 372 377 6,000
2022/02/02 374 380 370 376 17,100
2022/02/01 362 378 362 372 15,700
2022/01/31 364 367 355 362 11,900
2022/01/28 359 367 355 367 16,000
2022/01/27 364 365 356 363 9,600
2022/01/26 354 363 354 363 7,500
2022/01/25 359 361 354 354 6,600
2022/01/24 356 362 355 361 2,900
2022/01/21 363 363 351 356 22,300
2022/01/20 359 361 355 360 5,200
2022/01/19 361 361 352 357 27,000
2022/01/18 364 364 360 363 14,300
2022/01/17 374 374 361 366 28,600
2022/01/14 365 375 362 374 22,000
2022/01/13 364 375 361 366 19,200
2022/01/12 372 372 361 363 26,100
2022/01/11 367 373 366 373 4,700
2022/01/07 371 373 362 369 25,100
2022/01/06 368 373 367 370 9,200
2022/01/05 370 371 368 368 7,300
2022/01/04 373 373 370 373 2,000

このページの先頭へ