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 |
|---|---|---|---|---|---|
| 2024/12/30 | 225 | 227 | 221 | 226 | 6,200 |
| 2024/12/27 | 219 | 223 | 219 | 220 | 13,900 |
| 2024/12/26 | 218 | 223 | 218 | 221 | 39,300 |
| 2024/12/25 | 220 | 222 | 219 | 221 | 22,000 |
| 2024/12/24 | 221 | 223 | 220 | 220 | 17,700 |
| 2024/12/23 | 227 | 227 | 220 | 222 | 24,900 |
| 2024/12/20 | 226 | 228 | 226 | 228 | 14,000 |
| 2024/12/19 | 228 | 229 | 225 | 228 | 16,400 |
| 2024/12/18 | 229 | 229 | 227 | 229 | 18,300 |
| 2024/12/17 | 229 | 231 | 228 | 230 | 32,200 |
| 2024/12/16 | 233 | 233 | 227 | 231 | 32,000 |
| 2024/12/13 | 230 | 236 | 229 | 234 | 14,800 |
| 2024/12/12 | 235 | 235 | 230 | 234 | 7,300 |
| 2024/12/11 | 234 | 235 | 232 | 235 | 12,500 |
| 2024/12/10 | 234 | 234 | 230 | 234 | 17,900 |
| 2024/12/09 | 228 | 232 | 226 | 230 | 35,500 |
| 2024/12/06 | 234 | 236 | 231 | 232 | 9,900 |
| 2024/12/05 | 234 | 236 | 232 | 235 | 5,300 |
| 2024/12/04 | 236 | 236 | 235 | 235 | 5,100 |
| 2024/12/03 | 234 | 237 | 232 | 236 | 22,200 |
| 2024/12/02 | 233 | 234 | 232 | 234 | 10,500 |
| 2024/11/29 | 234 | 236 | 233 | 236 | 3,900 |
| 2024/11/28 | 238 | 238 | 234 | 236 | 4,000 |
| 2024/11/27 | 234 | 237 | 233 | 237 | 13,100 |
| 2024/11/26 | 233 | 234 | 231 | 233 | 2,600 |
| 2024/11/25 | 234 | 234 | 232 | 233 | 6,500 |
| 2024/11/22 | 232 | 233 | 231 | 233 | 3,100 |
| 2024/11/21 | 230 | 234 | 230 | 232 | 10,800 |
| 2024/11/20 | 230 | 233 | 230 | 232 | 5,000 |
| 2024/11/19 | 230 | 232 | 230 | 231 | 4,400 |
| 2024/11/18 | 232 | 232 | 230 | 231 | 2,600 |
| 2024/11/15 | 234 | 234 | 232 | 234 | 10,600 |
| 2024/11/14 | 240 | 241 | 238 | 238 | 6,600 |
| 2024/11/13 | 239 | 242 | 237 | 241 | 3,100 |
| 2024/11/12 | 237 | 244 | 231 | 239 | 10,200 |
| 2024/11/11 | 238 | 242 | 225 | 239 | 23,000 |
| 2024/11/08 | 238 | 239 | 237 | 239 | 3,200 |
| 2024/11/07 | 237 | 238 | 237 | 237 | 3,400 |
| 2024/11/06 | 234 | 238 | 234 | 236 | 9,300 |
| 2024/11/05 | 234 | 234 | 232 | 234 | 2,100 |
| 2024/11/01 | 238 | 238 | 232 | 233 | 5,400 |
| 2024/10/31 | 238 | 240 | 224 | 240 | 26,200 |
| 2024/10/30 | 240 | 242 | 239 | 240 | 2,200 |
| 2024/10/29 | 241 | 241 | 240 | 240 | 1,000 |
| 2024/10/28 | 236 | 245 | 235 | 240 | 4,800 |
| 2024/10/25 | 249 | 249 | 236 | 242 | 9,200 |
| 2024/10/24 | 243 | 249 | 242 | 249 | 12,700 |
| 2024/10/23 | 245 | 246 | 244 | 246 | 7,500 |
| 2024/10/22 | 250 | 251 | 248 | 248 | 1,300 |
| 2024/10/21 | 251 | 251 | 250 | 251 | 3,100 |
| 2024/10/18 | 252 | 253 | 251 | 252 | 8,100 |
| 2024/10/17 | 248 | 254 | 248 | 252 | 6,200 |
| 2024/10/16 | 250 | 250 | 244 | 246 | 4,100 |
| 2024/10/15 | 253 | 255 | 248 | 249 | 5,100 |
| 2024/10/11 | 254 | 257 | 251 | 255 | 2,600 |
| 2024/10/10 | 254 | 254 | 252 | 252 | 11,400 |
| 2024/10/09 | 257 | 261 | 257 | 257 | 1,500 |
| 2024/10/08 | 261 | 261 | 254 | 256 | 3,800 |
| 2024/10/07 | 258 | 258 | 258 | 258 | 1,300 |
| 2024/10/04 | 253 | 256 | 252 | 256 | 13,300 |
| 2024/10/03 | 256 | 258 | 249 | 253 | 2,900 |
| 2024/10/02 | 258 | 258 | 258 | 258 | 100 |
| 2024/10/01 | 249 | 256 | 249 | 256 | 7,400 |
| 2024/09/30 | 250 | 255 | 250 | 251 | 6,700 |
| 2024/09/27 | 256 | 261 | 256 | 259 | 2,100 |
| 2024/09/26 | 257 | 257 | 254 | 255 | 1,200 |
| 2024/09/25 | 257 | 259 | 253 | 259 | 1,200 |
| 2024/09/24 | 259 | 259 | 252 | 257 | 3,700 |
| 2024/09/20 | 257 | 259 | 256 | 258 | 4,500 |
| 2024/09/19 | 253 | 256 | 252 | 256 | 8,200 |
| 2024/09/18 | 254 | 256 | 252 | 254 | 2,100 |
| 2024/09/17 | 257 | 257 | 257 | 257 | 1,000 |
| 2024/09/13 | 255 | 255 | 254 | 255 | 1,000 |
| 2024/09/12 | 260 | 260 | 254 | 255 | 1,900 |
| 2024/09/11 | 265 | 265 | 255 | 255 | 4,700 |
| 2024/09/10 | 261 | 266 | 261 | 265 | 1,100 |
| 2024/09/09 | 252 | 259 | 252 | 259 | 4,900 |
| 2024/09/06 | 266 | 266 | 257 | 260 | 4,500 |
| 2024/09/05 | 259 | 266 | 258 | 263 | 6,700 |
| 2024/09/04 | 269 | 269 | 260 | 260 | 23,900 |
| 2024/09/03 | 273 | 275 | 271 | 271 | 4,100 |
| 2024/09/02 | 273 | 275 | 271 | 274 | 7,400 |
| 2024/08/30 | 280 | 280 | 277 | 278 | 3,100 |
| 2024/08/29 | 273 | 292 | 270 | 281 | 24,600 |
| 2024/08/28 | 267 | 271 | 267 | 271 | 3,800 |
| 2024/08/27 | 266 | 270 | 264 | 267 | 3,700 |
| 2024/08/26 | 261 | 267 | 260 | 264 | 2,500 |
| 2024/08/23 | 260 | 262 | 258 | 262 | 4,500 |
| 2024/08/22 | 262 | 262 | 255 | 260 | 1,400 |
| 2024/08/21 | 266 | 266 | 252 | 260 | 13,200 |
| 2024/08/20 | 257 | 266 | 257 | 261 | 4,100 |
| 2024/08/19 | 259 | 260 | 255 | 259 | 1,900 |
| 2024/08/16 | 260 | 263 | 253 | 259 | 24,700 |
| 2024/08/15 | 248 | 260 | 248 | 260 | 5,900 |
| 2024/08/14 | 251 | 252 | 248 | 252 | 4,700 |
| 2024/08/13 | 243 | 251 | 242 | 251 | 6,700 |
| 2024/08/09 | 255 | 257 | 247 | 250 | 10,800 |
| 2024/08/08 | 238 | 248 | 238 | 247 | 8,900 |
| 2024/08/07 | 223 | 242 | 223 | 238 | 43,600 |
| 2024/08/06 | 222 | 244 | 222 | 238 | 30,700 |
| 2024/08/05 | 267 | 267 | 214 | 230 | 79,000 |
| 2024/08/02 | 277 | 277 | 270 | 272 | 28,800 |
| 2024/08/01 | 281 | 281 | 272 | 278 | 16,600 |
| 2024/07/31 | 283 | 284 | 281 | 283 | 3,000 |
| 2024/07/30 | 284 | 284 | 280 | 281 | 8,400 |
| 2024/07/29 | 285 | 285 | 282 | 284 | 3,800 |
| 2024/07/26 | 282 | 284 | 281 | 284 | 4,300 |
| 2024/07/25 | 288 | 288 | 270 | 283 | 36,000 |
| 2024/07/24 | 289 | 289 | 286 | 288 | 11,400 |
| 2024/07/23 | 291 | 292 | 289 | 290 | 9,500 |
| 2024/07/22 | 289 | 295 | 287 | 290 | 15,900 |
| 2024/07/19 | 289 | 289 | 287 | 289 | 9,500 |
| 2024/07/18 | 291 | 291 | 287 | 287 | 16,700 |
| 2024/07/17 | 291 | 293 | 290 | 290 | 7,300 |
| 2024/07/16 | 289 | 292 | 285 | 290 | 18,100 |
| 2024/07/12 | 285 | 289 | 282 | 288 | 14,500 |
| 2024/07/11 | 288 | 288 | 286 | 286 | 3,500 |
| 2024/07/10 | 290 | 290 | 287 | 288 | 10,000 |
| 2024/07/09 | 293 | 293 | 290 | 290 | 4,300 |
| 2024/07/08 | 293 | 294 | 288 | 293 | 10,800 |
| 2024/07/05 | 294 | 294 | 290 | 290 | 4,600 |
| 2024/07/04 | 290 | 294 | 290 | 294 | 6,100 |
| 2024/07/03 | 291 | 292 | 290 | 291 | 4,800 |
| 2024/07/02 | 293 | 294 | 291 | 293 | 2,400 |
| 2024/07/01 | 297 | 297 | 293 | 293 | 10,100 |
| 2024/06/28 | 296 | 297 | 292 | 297 | 6,100 |
| 2024/06/27 | 294 | 294 | 292 | 293 | 2,900 |
| 2024/06/26 | 295 | 295 | 289 | 294 | 8,900 |
| 2024/06/25 | 296 | 298 | 294 | 294 | 9,500 |
| 2024/06/24 | 298 | 299 | 295 | 298 | 3,600 |
| 2024/06/21 | 296 | 305 | 290 | 299 | 29,500 |
| 2024/06/20 | 290 | 290 | 280 | 284 | 14,000 |
| 2024/06/19 | 292 | 293 | 285 | 289 | 15,500 |
| 2024/06/18 | 292 | 295 | 291 | 293 | 8,700 |
| 2024/06/17 | 289 | 293 | 288 | 289 | 2,100 |
| 2024/06/14 | 289 | 292 | 286 | 289 | 7,800 |
| 2024/06/13 | 292 | 293 | 290 | 290 | 7,400 |
| 2024/06/12 | 295 | 295 | 290 | 291 | 5,300 |
| 2024/06/11 | 291 | 295 | 290 | 294 | 6,500 |
| 2024/06/10 | 287 | 295 | 287 | 292 | 16,600 |
| 2024/06/07 | 285 | 287 | 284 | 286 | 2,600 |
| 2024/06/06 | 285 | 287 | 284 | 286 | 13,000 |
| 2024/06/05 | 286 | 286 | 282 | 283 | 18,200 |
| 2024/06/04 | 286 | 286 | 282 | 286 | 9,100 |
| 2024/06/03 | 288 | 288 | 283 | 286 | 12,400 |
| 2024/05/31 | 288 | 288 | 280 | 286 | 17,200 |
| 2024/05/30 | 293 | 293 | 276 | 287 | 41,900 |
| 2024/05/29 | 295 | 296 | 290 | 290 | 14,000 |
| 2024/05/28 | 292 | 299 | 292 | 295 | 19,800 |
| 2024/05/27 | 300 | 306 | 290 | 294 | 33,200 |
| 2024/05/24 | 301 | 304 | 300 | 300 | 14,300 |
| 2024/05/23 | 304 | 309 | 300 | 303 | 12,900 |
| 2024/05/22 | 309 | 309 | 303 | 303 | 21,800 |
| 2024/05/21 | 314 | 314 | 305 | 309 | 16,100 |
| 2024/05/20 | 310 | 314 | 310 | 313 | 12,900 |
| 2024/05/17 | 315 | 315 | 307 | 309 | 34,100 |
| 2024/05/16 | 315 | 324 | 314 | 316 | 100,000 |
| 2024/05/15 | 356 | 359 | 344 | 347 | 46,500 |
| 2024/05/14 | 358 | 360 | 353 | 358 | 22,700 |
| 2024/05/13 | 355 | 358 | 348 | 358 | 59,600 |
| 2024/05/10 | 347 | 360 | 343 | 348 | 208,500 |
| 2024/05/09 | 332 | 346 | 330 | 345 | 89,200 |
| 2024/05/08 | 333 | 335 | 331 | 331 | 14,100 |
| 2024/05/07 | 336 | 338 | 333 | 334 | 30,200 |
| 2024/05/02 | 334 | 336 | 332 | 332 | 15,400 |
| 2024/05/01 | 335 | 337 | 334 | 337 | 3,700 |
| 2024/04/30 | 332 | 338 | 332 | 335 | 29,700 |
| 2024/04/26 | 337 | 337 | 331 | 332 | 18,400 |
| 2024/04/25 | 333 | 337 | 332 | 337 | 20,100 |
| 2024/04/24 | 340 | 346 | 333 | 337 | 79,700 |
| 2024/04/23 | 335 | 343 | 335 | 342 | 69,400 |
| 2024/04/22 | 335 | 340 | 330 | 333 | 90,900 |
| 2024/04/19 | 337 | 338 | 330 | 334 | 46,900 |
| 2024/04/18 | 338 | 340 | 336 | 337 | 17,400 |
| 2024/04/17 | 337 | 341 | 335 | 338 | 40,400 |
| 2024/04/16 | 334 | 337 | 333 | 335 | 23,200 |
| 2024/04/15 | 328 | 337 | 327 | 334 | 37,500 |
| 2024/04/12 | 327 | 334 | 326 | 332 | 19,400 |
| 2024/04/11 | 320 | 333 | 320 | 331 | 21,600 |
| 2024/04/10 | 325 | 325 | 323 | 325 | 4,200 |
| 2024/04/09 | 322 | 325 | 321 | 323 | 4,800 |
| 2024/04/08 | 319 | 325 | 316 | 323 | 8,700 |
| 2024/04/05 | 312 | 318 | 308 | 316 | 40,400 |
| 2024/04/04 | 331 | 332 | 309 | 315 | 76,900 |
| 2024/04/03 | 333 | 333 | 330 | 331 | 15,900 |
| 2024/04/02 | 337 | 338 | 332 | 333 | 22,400 |
| 2024/04/01 | 340 | 341 | 338 | 338 | 5,400 |
| 2024/03/29 | 335 | 338 | 335 | 338 | 9,200 |
| 2024/03/28 | 338 | 339 | 333 | 334 | 18,100 |
| 2024/03/27 | 339 | 342 | 336 | 338 | 12,800 |
| 2024/03/26 | 339 | 341 | 339 | 339 | 6,500 |
| 2024/03/25 | 344 | 344 | 338 | 339 | 16,900 |
| 2024/03/22 | 347 | 347 | 342 | 342 | 25,000 |
| 2024/03/21 | 344 | 352 | 343 | 343 | 72,400 |
| 2024/03/19 | 344 | 347 | 339 | 342 | 22,300 |
| 2024/03/18 | 345 | 350 | 332 | 344 | 53,400 |
| 2024/03/15 | 339 | 345 | 338 | 345 | 18,500 |
| 2024/03/14 | 336 | 342 | 336 | 338 | 9,100 |
| 2024/03/13 | 336 | 339 | 336 | 336 | 4,700 |
| 2024/03/12 | 336 | 338 | 333 | 338 | 13,700 |
| 2024/03/11 | 339 | 339 | 334 | 337 | 26,900 |
| 2024/03/08 | 337 | 340 | 336 | 340 | 8,700 |
| 2024/03/07 | 341 | 342 | 337 | 338 | 14,000 |
| 2024/03/06 | 342 | 343 | 337 | 342 | 24,800 |
| 2024/03/05 | 343 | 343 | 337 | 339 | 27,300 |
| 2024/03/04 | 341 | 345 | 340 | 342 | 27,700 |
| 2024/03/01 | 348 | 350 | 343 | 343 | 37,800 |
| 2024/02/29 | 353 | 353 | 346 | 347 | 16,500 |
| 2024/02/28 | 354 | 354 | 345 | 352 | 21,800 |
| 2024/02/27 | 352 | 355 | 350 | 350 | 16,100 |
| 2024/02/26 | 348 | 355 | 345 | 352 | 15,100 |
| 2024/02/22 | 351 | 352 | 344 | 345 | 10,400 |
| 2024/02/21 | 348 | 350 | 346 | 350 | 13,700 |
| 2024/02/20 | 345 | 353 | 345 | 348 | 14,500 |
| 2024/02/19 | 346 | 347 | 342 | 347 | 14,000 |
| 2024/02/16 | 343 | 347 | 342 | 346 | 14,100 |
| 2024/02/15 | 352 | 352 | 339 | 350 | 46,200 |
| 2024/02/14 | 356 | 359 | 355 | 356 | 9,800 |
| 2024/02/13 | 357 | 360 | 356 | 360 | 3,600 |
| 2024/02/09 | 357 | 358 | 357 | 357 | 6,500 |
| 2024/02/08 | 359 | 359 | 357 | 358 | 4,600 |
| 2024/02/07 | 362 | 362 | 357 | 361 | 5,800 |
| 2024/02/06 | 362 | 364 | 360 | 362 | 7,700 |
| 2024/02/05 | 361 | 362 | 359 | 360 | 8,400 |
| 2024/02/02 | 360 | 370 | 360 | 361 | 13,500 |
| 2024/02/01 | 362 | 362 | 360 | 360 | 2,900 |
| 2024/01/31 | 361 | 362 | 361 | 362 | 5,500 |
| 2024/01/30 | 364 | 364 | 360 | 363 | 7,400 |
| 2024/01/29 | 364 | 364 | 361 | 361 | 8,100 |
| 2024/01/26 | 364 | 364 | 362 | 362 | 3,000 |
| 2024/01/25 | 363 | 364 | 361 | 364 | 10,300 |
| 2024/01/24 | 365 | 365 | 362 | 365 | 7,500 |
| 2024/01/23 | 362 | 364 | 362 | 364 | 7,800 |
| 2024/01/22 | 365 | 365 | 362 | 364 | 2,800 |
| 2024/01/19 | 363 | 364 | 361 | 364 | 7,300 |
| 2024/01/18 | 364 | 365 | 360 | 363 | 19,100 |
| 2024/01/17 | 370 | 370 | 363 | 363 | 5,200 |
| 2024/01/16 | 366 | 371 | 365 | 368 | 5,800 |
| 2024/01/15 | 367 | 385 | 360 | 366 | 41,800 |
| 2024/01/12 | 367 | 370 | 366 | 369 | 5,100 |
| 2024/01/11 | 371 | 375 | 366 | 366 | 13,200 |
| 2024/01/10 | 370 | 370 | 367 | 370 | 7,700 |
| 2024/01/09 | 370 | 376 | 363 | 370 | 21,200 |
| 2024/01/05 | 367 | 369 | 364 | 365 | 6,600 |
| 2024/01/04 | 370 | 370 | 364 | 367 | 12,700 |