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 |
---|---|---|---|---|---|
2023/12/29 | 367 | 371 | 361 | 371 | 7,800 |
2023/12/28 | 365 | 367 | 361 | 367 | 3,100 |
2023/12/27 | 361 | 365 | 360 | 364 | 13,000 |
2023/12/26 | 362 | 366 | 361 | 365 | 7,100 |
2023/12/25 | 367 | 369 | 358 | 365 | 32,500 |
2023/12/22 | 373 | 374 | 369 | 369 | 13,700 |
2023/12/21 | 378 | 378 | 373 | 374 | 6,200 |
2023/12/20 | 376 | 379 | 375 | 376 | 6,400 |
2023/12/19 | 384 | 384 | 373 | 374 | 18,500 |
2023/12/18 | 375 | 390 | 372 | 384 | 16,300 |
2023/12/15 | 382 | 382 | 378 | 381 | 10,600 |
2023/12/14 | 385 | 385 | 379 | 381 | 5,200 |
2023/12/13 | 385 | 385 | 378 | 384 | 13,700 |
2023/12/12 | 387 | 389 | 380 | 385 | 10,000 |
2023/12/11 | 382 | 387 | 382 | 386 | 8,600 |
2023/12/08 | 383 | 388 | 378 | 378 | 16,100 |
2023/12/07 | 388 | 394 | 384 | 385 | 16,700 |
2023/12/06 | 389 | 393 | 389 | 390 | 7,700 |
2023/12/05 | 398 | 398 | 388 | 388 | 8,300 |
2023/12/04 | 398 | 400 | 395 | 396 | 10,700 |
2023/12/01 | 400 | 405 | 396 | 397 | 16,300 |
2023/11/30 | 409 | 409 | 396 | 402 | 28,800 |
2023/11/29 | 420 | 435 | 401 | 401 | 181,600 |
2023/11/28 | 390 | 392 | 378 | 388 | 33,500 |
2023/11/27 | 395 | 395 | 390 | 390 | 8,900 |
2023/11/24 | 396 | 398 | 394 | 395 | 6,700 |
2023/11/22 | 393 | 395 | 392 | 394 | 8,000 |
2023/11/21 | 395 | 395 | 390 | 393 | 5,200 |
2023/11/20 | 394 | 397 | 389 | 394 | 9,800 |
2023/11/17 | 390 | 396 | 389 | 394 | 6,400 |
2023/11/16 | 388 | 389 | 385 | 387 | 5,000 |
2023/11/15 | 395 | 400 | 372 | 393 | 54,000 |
2023/11/14 | 410 | 414 | 398 | 398 | 22,500 |
2023/11/13 | 418 | 418 | 404 | 409 | 19,900 |
2023/11/10 | 410 | 417 | 406 | 410 | 3,200 |
2023/11/09 | 408 | 419 | 407 | 409 | 17,800 |
2023/11/08 | 427 | 428 | 410 | 410 | 19,600 |
2023/11/07 | 415 | 427 | 414 | 427 | 11,200 |
2023/11/06 | 410 | 418 | 408 | 417 | 25,200 |
2023/11/02 | 398 | 408 | 398 | 408 | 13,400 |
2023/11/01 | 404 | 404 | 397 | 397 | 4,600 |
2023/10/31 | 397 | 402 | 392 | 400 | 14,800 |
2023/10/30 | 404 | 405 | 396 | 398 | 8,400 |
2023/10/27 | 408 | 410 | 400 | 406 | 22,800 |
2023/10/26 | 411 | 413 | 407 | 408 | 14,900 |
2023/10/25 | 414 | 423 | 413 | 414 | 25,400 |
2023/10/24 | 416 | 422 | 392 | 413 | 72,900 |
2023/10/23 | 430 | 438 | 417 | 421 | 58,300 |
2023/10/20 | 428 | 429 | 415 | 425 | 51,200 |
2023/10/19 | 411 | 441 | 411 | 421 | 104,300 |
2023/10/18 | 411 | 420 | 405 | 414 | 25,600 |
2023/10/17 | 411 | 418 | 407 | 409 | 34,400 |
2023/10/16 | 407 | 435 | 395 | 418 | 125,200 |
2023/10/13 | 392 | 409 | 385 | 391 | 50,100 |
2023/10/12 | 384 | 395 | 384 | 395 | 23,900 |
2023/10/11 | 390 | 394 | 382 | 383 | 19,700 |
2023/10/10 | 393 | 394 | 382 | 392 | 21,900 |
2023/10/06 | 385 | 400 | 380 | 392 | 99,800 |
2023/10/05 | 364 | 418 | 361 | 375 | 180,500 |
2023/10/04 | 372 | 372 | 360 | 362 | 24,500 |
2023/10/03 | 376 | 381 | 371 | 371 | 25,800 |
2023/10/02 | 378 | 380 | 373 | 375 | 15,800 |
2023/09/29 | 379 | 382 | 375 | 376 | 9,600 |
2023/09/28 | 378 | 384 | 377 | 379 | 7,700 |
2023/09/27 | 378 | 383 | 377 | 380 | 4,700 |
2023/09/26 | 378 | 380 | 373 | 380 | 7,000 |
2023/09/25 | 381 | 381 | 378 | 378 | 17,200 |
2023/09/22 | 373 | 381 | 373 | 381 | 12,800 |
2023/09/21 | 381 | 385 | 373 | 378 | 21,600 |
2023/09/20 | 381 | 384 | 379 | 384 | 15,400 |
2023/09/19 | 392 | 397 | 375 | 385 | 61,900 |
2023/09/15 | 407 | 407 | 390 | 393 | 53,800 |
2023/09/14 | 409 | 412 | 406 | 409 | 17,500 |
2023/09/13 | 400 | 413 | 396 | 412 | 50,400 |
2023/09/12 | 391 | 398 | 389 | 396 | 16,800 |
2023/09/11 | 401 | 401 | 387 | 387 | 61,300 |
2023/09/08 | 405 | 406 | 397 | 401 | 27,000 |
2023/09/07 | 410 | 411 | 402 | 402 | 44,400 |
2023/09/06 | 415 | 416 | 405 | 411 | 69,200 |
2023/09/05 | 391 | 436 | 389 | 423 | 312,900 |
2023/09/04 | 400 | 456 | 383 | 387 | 713,800 |
2023/09/01 | 399 | 411 | 387 | 400 | 122,500 |
2023/08/31 | 399 | 409 | 396 | 402 | 45,200 |
2023/08/30 | 396 | 399 | 396 | 396 | 10,800 |
2023/08/29 | 399 | 401 | 394 | 395 | 18,900 |
2023/08/28 | 392 | 403 | 392 | 397 | 22,300 |
2023/08/25 | 399 | 399 | 385 | 394 | 39,100 |
2023/08/24 | 388 | 393 | 381 | 393 | 17,300 |
2023/08/23 | 390 | 390 | 379 | 387 | 18,300 |
2023/08/22 | 404 | 404 | 384 | 390 | 61,300 |
2023/08/21 | 389 | 405 | 386 | 400 | 124,200 |
2023/08/18 | 361 | 399 | 360 | 397 | 116,300 |
2023/08/17 | 371 | 375 | 360 | 362 | 31,800 |
2023/08/16 | 377 | 385 | 367 | 370 | 86,600 |
2023/08/15 | 382 | 414 | 364 | 371 | 401,300 |
2023/08/14 | 365 | 385 | 359 | 366 | 57,000 |
2023/08/10 | 360 | 361 | 358 | 358 | 3,500 |
2023/08/09 | 362 | 362 | 352 | 360 | 14,200 |
2023/08/08 | 358 | 363 | 357 | 362 | 19,200 |
2023/08/07 | 353 | 356 | 350 | 356 | 5,500 |
2023/08/04 | 354 | 355 | 351 | 353 | 6,700 |
2023/08/03 | 351 | 354 | 351 | 353 | 3,500 |
2023/08/02 | 356 | 356 | 352 | 354 | 3,900 |
2023/08/01 | 354 | 359 | 351 | 355 | 14,400 |
2023/07/31 | 355 | 357 | 352 | 354 | 5,000 |
2023/07/28 | 357 | 357 | 352 | 352 | 13,800 |
2023/07/27 | 356 | 356 | 353 | 355 | 3,100 |
2023/07/26 | 358 | 358 | 356 | 357 | 2,900 |
2023/07/25 | 352 | 358 | 352 | 358 | 8,200 |
2023/07/24 | 358 | 358 | 354 | 355 | 6,800 |
2023/07/21 | 358 | 359 | 358 | 358 | 4,200 |
2023/07/20 | 357 | 364 | 356 | 360 | 6,200 |
2023/07/19 | 358 | 359 | 354 | 359 | 9,200 |
2023/07/18 | 360 | 363 | 355 | 357 | 15,300 |
2023/07/14 | 358 | 363 | 358 | 362 | 8,900 |
2023/07/13 | 359 | 361 | 358 | 359 | 5,300 |
2023/07/12 | 356 | 361 | 353 | 358 | 12,400 |
2023/07/11 | 358 | 358 | 354 | 356 | 3,300 |
2023/07/10 | 353 | 357 | 352 | 357 | 5,900 |
2023/07/07 | 353 | 355 | 349 | 352 | 8,100 |
2023/07/06 | 361 | 361 | 349 | 354 | 39,500 |
2023/07/05 | 360 | 362 | 360 | 360 | 4,700 |
2023/07/04 | 360 | 365 | 360 | 365 | 3,000 |
2023/07/03 | 361 | 364 | 359 | 363 | 4,700 |
2023/06/30 | 359 | 362 | 358 | 359 | 9,600 |
2023/06/29 | 358 | 362 | 358 | 360 | 4,800 |
2023/06/28 | 356 | 362 | 356 | 360 | 3,600 |
2023/06/27 | 359 | 360 | 353 | 356 | 13,500 |
2023/06/26 | 358 | 364 | 355 | 358 | 13,800 |
2023/06/23 | 358 | 363 | 357 | 358 | 7,900 |
2023/06/22 | 365 | 377 | 355 | 355 | 35,400 |
2023/06/21 | 365 | 369 | 361 | 362 | 21,600 |
2023/06/20 | 363 | 368 | 363 | 366 | 5,900 |
2023/06/19 | 367 | 373 | 358 | 367 | 30,300 |
2023/06/16 | 362 | 368 | 362 | 368 | 2,600 |
2023/06/15 | 366 | 368 | 362 | 362 | 13,000 |
2023/06/14 | 374 | 374 | 369 | 369 | 6,900 |
2023/06/13 | 376 | 376 | 367 | 374 | 16,200 |
2023/06/12 | 378 | 378 | 370 | 372 | 18,100 |
2023/06/09 | 372 | 376 | 370 | 374 | 6,700 |
2023/06/08 | 371 | 372 | 371 | 371 | 3,900 |
2023/06/07 | 370 | 375 | 367 | 372 | 16,600 |
2023/06/06 | 367 | 370 | 367 | 370 | 8,900 |
2023/06/05 | 365 | 375 | 365 | 371 | 19,900 |
2023/06/02 | 362 | 367 | 362 | 367 | 16,800 |
2023/06/01 | 360 | 367 | 360 | 367 | 9,400 |
2023/05/31 | 362 | 362 | 355 | 362 | 12,700 |
2023/05/30 | 351 | 360 | 348 | 357 | 7,500 |
2023/05/29 | 354 | 358 | 350 | 351 | 15,600 |
2023/05/26 | 357 | 359 | 354 | 354 | 3,900 |
2023/05/25 | 360 | 362 | 356 | 356 | 5,500 |
2023/05/24 | 362 | 367 | 360 | 360 | 7,300 |
2023/05/23 | 358 | 365 | 355 | 360 | 13,400 |
2023/05/22 | 356 | 365 | 356 | 358 | 8,500 |
2023/05/19 | 357 | 359 | 355 | 358 | 6,100 |
2023/05/18 | 361 | 364 | 357 | 357 | 7,500 |
2023/05/17 | 360 | 361 | 358 | 361 | 5,100 |
2023/05/16 | 361 | 366 | 354 | 360 | 16,700 |
2023/05/15 | 368 | 368 | 360 | 360 | 11,100 |
2023/05/12 | 372 | 373 | 368 | 368 | 9,800 |
2023/05/11 | 367 | 375 | 367 | 375 | 17,300 |
2023/05/10 | 365 | 377 | 365 | 366 | 7,200 |
2023/05/09 | 365 | 371 | 365 | 366 | 10,100 |
2023/05/08 | 368 | 370 | 365 | 365 | 10,400 |
2023/05/02 | 374 | 374 | 369 | 369 | 9,000 |
2023/05/01 | 383 | 383 | 369 | 374 | 14,300 |
2023/04/28 | 380 | 380 | 372 | 380 | 9,300 |
2023/04/27 | 368 | 377 | 367 | 377 | 10,000 |
2023/04/26 | 392 | 392 | 368 | 368 | 40,700 |
2023/04/25 | 371 | 391 | 367 | 382 | 40,400 |
2023/04/24 | 366 | 370 | 365 | 368 | 5,400 |
2023/04/21 | 372 | 373 | 361 | 368 | 25,500 |
2023/04/20 | 377 | 377 | 373 | 373 | 8,000 |
2023/04/19 | 381 | 381 | 370 | 377 | 41,200 |
2023/04/18 | 363 | 380 | 358 | 379 | 70,700 |
2023/04/17 | 358 | 365 | 358 | 362 | 30,000 |
2023/04/14 | 360 | 386 | 356 | 366 | 114,100 |
2023/04/13 | 350 | 359 | 342 | 352 | 104,700 |
2023/04/12 | 354 | 354 | 351 | 353 | 11,200 |
2023/04/11 | 360 | 360 | 343 | 355 | 44,200 |
2023/04/10 | 352 | 365 | 350 | 358 | 56,100 |
2023/04/07 | 353 | 355 | 352 | 355 | 9,700 |
2023/04/06 | 356 | 356 | 353 | 355 | 3,300 |
2023/04/05 | 358 | 358 | 353 | 356 | 5,100 |
2023/04/04 | 357 | 359 | 355 | 356 | 5,200 |
2023/04/03 | 357 | 357 | 353 | 357 | 9,800 |
2023/03/31 | 353 | 357 | 352 | 357 | 7,900 |
2023/03/30 | 348 | 355 | 348 | 353 | 15,900 |
2023/03/29 | 355 | 356 | 351 | 351 | 10,800 |
2023/03/28 | 357 | 359 | 353 | 354 | 7,500 |
2023/03/27 | 362 | 362 | 357 | 357 | 6,000 |
2023/03/24 | 357 | 362 | 356 | 362 | 10,900 |
2023/03/23 | 358 | 359 | 352 | 359 | 5,100 |
2023/03/22 | 359 | 359 | 358 | 358 | 900 |
2023/03/20 | 365 | 365 | 351 | 355 | 29,900 |
2023/03/17 | 363 | 366 | 359 | 365 | 7,800 |
2023/03/16 | 362 | 362 | 358 | 362 | 7,200 |
2023/03/15 | 364 | 368 | 361 | 368 | 9,100 |
2023/03/14 | 371 | 371 | 364 | 364 | 8,600 |
2023/03/13 | 387 | 387 | 369 | 374 | 20,500 |
2023/03/10 | 395 | 395 | 376 | 387 | 22,800 |
2023/03/09 | 390 | 394 | 388 | 392 | 11,000 |
2023/03/08 | 387 | 401 | 385 | 393 | 29,800 |
2023/03/07 | 375 | 387 | 374 | 387 | 28,200 |
2023/03/06 | 379 | 379 | 374 | 379 | 7,100 |
2023/03/03 | 378 | 382 | 373 | 375 | 14,200 |
2023/03/02 | 382 | 382 | 375 | 378 | 18,200 |
2023/03/01 | 372 | 388 | 366 | 382 | 23,100 |
2023/02/28 | 365 | 371 | 365 | 370 | 12,800 |
2023/02/27 | 361 | 372 | 360 | 365 | 15,800 |
2023/02/24 | 355 | 365 | 355 | 365 | 18,700 |
2023/02/22 | 355 | 362 | 352 | 362 | 12,400 |
2023/02/21 | 351 | 359 | 351 | 356 | 14,400 |
2023/02/20 | 361 | 361 | 352 | 355 | 14,100 |
2023/02/17 | 347 | 357 | 346 | 357 | 48,900 |
2023/02/16 | 357 | 359 | 346 | 355 | 48,900 |
2023/02/15 | 370 | 372 | 353 | 353 | 57,200 |
2023/02/14 | 380 | 385 | 377 | 381 | 10,500 |
2023/02/13 | 377 | 379 | 374 | 376 | 9,500 |
2023/02/10 | 375 | 379 | 375 | 377 | 6,000 |
2023/02/09 | 375 | 378 | 375 | 378 | 9,400 |
2023/02/08 | 381 | 381 | 376 | 378 | 4,300 |
2023/02/07 | 379 | 379 | 376 | 376 | 7,200 |
2023/02/06 | 380 | 381 | 375 | 377 | 11,200 |
2023/02/03 | 383 | 384 | 380 | 380 | 11,500 |
2023/02/02 | 385 | 387 | 384 | 384 | 7,400 |
2023/02/01 | 389 | 389 | 384 | 385 | 10,900 |
2023/01/31 | 390 | 391 | 387 | 388 | 6,500 |
2023/01/30 | 391 | 393 | 383 | 393 | 7,000 |
2023/01/27 | 392 | 394 | 390 | 391 | 3,500 |
2023/01/26 | 394 | 397 | 391 | 392 | 9,800 |
2023/01/25 | 396 | 400 | 391 | 398 | 15,400 |
2023/01/24 | 387 | 398 | 384 | 398 | 13,400 |
2023/01/23 | 385 | 386 | 383 | 384 | 7,900 |
2023/01/20 | 384 | 388 | 383 | 383 | 2,500 |
2023/01/19 | 375 | 385 | 375 | 383 | 7,400 |
2023/01/18 | 377 | 380 | 376 | 377 | 3,400 |
2023/01/17 | 383 | 383 | 371 | 379 | 7,100 |
2023/01/16 | 389 | 389 | 375 | 381 | 9,900 |
2023/01/13 | 377 | 382 | 377 | 382 | 1,900 |
2023/01/12 | 382 | 383 | 376 | 379 | 20,100 |
2023/01/11 | 381 | 382 | 379 | 382 | 3,000 |
2023/01/10 | 374 | 384 | 374 | 381 | 6,100 |
2023/01/06 | 376 | 377 | 371 | 374 | 22,500 |
2023/01/05 | 377 | 380 | 372 | 376 | 18,500 |
2023/01/04 | 379 | 379 | 375 | 376 | 7,000 |