クロップス(9428)の株価時系列情報
クロップス(9428)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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,257 | 1,258 | 1,219 | 1,220 | 2,000 |
| 2026/06/11 | 1,216 | 1,229 | 1,216 | 1,221 | 2,600 |
| 2026/06/09 | 1,229 | 1,230 | 1,216 | 1,216 | 500 |
| 2026/06/08 | 1,245 | 1,245 | 1,225 | 1,225 | 400 |
| 2026/06/05 | 1,244 | 1,267 | 1,225 | 1,267 | 1,700 |
| 2026/06/02 | 1,250 | 1,274 | 1,250 | 1,274 | 400 |
| 2026/06/01 | 1,254 | 1,281 | 1,251 | 1,269 | 600 |
| 2026/05/29 | 1,285 | 1,285 | 1,250 | 1,254 | 1,100 |
| 2026/05/27 | 1,278 | 1,330 | 1,278 | 1,310 | 2,000 |
| 2026/05/26 | 1,271 | 1,289 | 1,255 | 1,289 | 600 |
| 2026/05/25 | 1,284 | 1,284 | 1,271 | 1,271 | 1,000 |
| 2026/05/22 | 1,301 | 1,301 | 1,271 | 1,271 | 600 |
| 2026/05/20 | 1,310 | 1,310 | 1,271 | 1,271 | 1,300 |
| 2026/05/19 | 1,326 | 1,326 | 1,310 | 1,310 | 300 |
| 2026/05/15 | 1,296 | 1,297 | 1,296 | 1,297 | 500 |
| 2026/05/14 | 1,350 | 1,370 | 1,287 | 1,294 | 1,100 |
| 2026/05/13 | 1,281 | 1,419 | 1,277 | 1,350 | 5,400 |
| 2026/05/12 | 1,284 | 1,301 | 1,270 | 1,272 | 3,300 |
| 2026/05/11 | 1,310 | 1,319 | 1,301 | 1,301 | 1,500 |
| 2026/05/08 | 1,311 | 1,311 | 1,305 | 1,305 | 900 |
| 2026/05/07 | 1,336 | 1,340 | 1,305 | 1,305 | 600 |
| 2026/05/01 | 1,334 | 1,340 | 1,334 | 1,340 | 400 |
| 2026/04/30 | 1,335 | 1,335 | 1,334 | 1,334 | 400 |
| 2026/04/28 | 1,346 | 1,346 | 1,346 | 1,346 | 300 |
| 2026/04/27 | 1,350 | 1,350 | 1,346 | 1,346 | 400 |
| 2026/04/24 | 1,371 | 1,401 | 1,371 | 1,371 | 500 |
| 2026/04/23 | 1,371 | 1,401 | 1,371 | 1,371 | 300 |
| 2026/04/21 | 1,377 | 1,377 | 1,375 | 1,375 | 1,500 |
| 2026/04/20 | 1,377 | 1,377 | 1,377 | 1,377 | 400 |
| 2026/04/17 | 1,389 | 1,389 | 1,377 | 1,377 | 2,000 |
| 2026/04/16 | 1,376 | 1,419 | 1,376 | 1,419 | 1,200 |
| 2026/04/15 | 1,375 | 1,377 | 1,375 | 1,377 | 200 |
| 2026/04/14 | 1,415 | 1,415 | 1,385 | 1,388 | 1,500 |
| 2026/04/13 | 1,420 | 1,422 | 1,420 | 1,422 | 1,500 |
| 2026/04/10 | 1,394 | 1,395 | 1,390 | 1,390 | 1,400 |
| 2026/04/09 | 1,394 | 1,394 | 1,394 | 1,394 | 100 |
| 2026/04/08 | 1,394 | 1,395 | 1,393 | 1,393 | 1,100 |
| 2026/04/07 | 1,433 | 1,433 | 1,392 | 1,392 | 300 |
| 2026/04/06 | 1,411 | 1,425 | 1,411 | 1,425 | 500 |
| 2026/04/03 | 1,431 | 1,461 | 1,425 | 1,454 | 600 |
| 2026/04/02 | 1,440 | 1,450 | 1,403 | 1,412 | 1,300 |
| 2026/03/27 | 1,508 | 1,530 | 1,505 | 1,506 | 13,600 |
| 2026/03/26 | 1,504 | 1,505 | 1,501 | 1,501 | 3,400 |
| 2026/03/25 | 1,503 | 1,504 | 1,503 | 1,504 | 1,200 |
| 2026/03/24 | 1,502 | 1,502 | 1,500 | 1,502 | 2,400 |
| 2026/03/23 | 1,511 | 1,511 | 1,471 | 1,498 | 2,000 |
| 2026/03/19 | 1,548 | 1,569 | 1,542 | 1,556 | 1,100 |
| 2026/03/18 | 1,567 | 1,569 | 1,532 | 1,552 | 2,400 |
| 2026/03/17 | 1,549 | 1,569 | 1,545 | 1,545 | 1,300 |
| 2026/03/16 | 1,530 | 1,705 | 1,511 | 1,589 | 127,400 |
| 2026/03/13 | 1,520 | 1,544 | 1,520 | 1,544 | 900 |
| 2026/03/12 | 1,520 | 1,521 | 1,520 | 1,521 | 1,200 |
| 2026/03/11 | 1,513 | 1,523 | 1,513 | 1,523 | 800 |
| 2026/03/10 | 1,546 | 1,546 | 1,503 | 1,505 | 1,600 |
| 2026/03/09 | 1,546 | 1,546 | 1,546 | 1,546 | 100 |
| 2026/03/06 | 1,512 | 1,546 | 1,511 | 1,546 | 400 |
| 2026/03/05 | 1,540 | 1,557 | 1,540 | 1,546 | 2,000 |
| 2026/03/04 | 1,526 | 1,547 | 1,500 | 1,500 | 2,500 |
| 2026/03/03 | 1,565 | 1,566 | 1,525 | 1,566 | 2,800 |
| 2026/03/02 | 1,539 | 1,572 | 1,539 | 1,565 | 2,600 |
| 2026/02/27 | 1,538 | 1,540 | 1,528 | 1,540 | 3,400 |
| 2026/02/26 | 1,527 | 1,534 | 1,527 | 1,528 | 800 |
| 2026/02/25 | 1,524 | 1,535 | 1,524 | 1,526 | 1,700 |
| 2026/02/24 | 1,507 | 1,556 | 1,507 | 1,524 | 3,000 |
| 2026/02/20 | 1,510 | 1,510 | 1,508 | 1,509 | 2,400 |
| 2026/02/19 | 1,519 | 1,522 | 1,519 | 1,520 | 700 |
| 2026/02/18 | 1,520 | 1,522 | 1,512 | 1,519 | 1,700 |
| 2026/02/17 | 1,514 | 1,522 | 1,514 | 1,520 | 1,500 |
| 2026/02/16 | 1,565 | 1,571 | 1,512 | 1,512 | 4,300 |
| 2026/02/13 | 1,561 | 1,561 | 1,512 | 1,525 | 3,200 |
| 2026/02/12 | 1,597 | 1,620 | 1,526 | 1,561 | 10,100 |
| 2026/02/10 | 1,651 | 1,651 | 1,506 | 1,583 | 41,500 |
| 2026/02/09 | 1,381 | 1,611 | 1,370 | 1,611 | 80,100 |
| 2026/02/06 | 1,364 | 1,364 | 1,364 | 1,364 | 2,300 |
| 2026/02/05 | 1,352 | 1,352 | 1,352 | 1,352 | 200 |
| 2026/02/04 | 1,362 | 1,369 | 1,355 | 1,355 | 1,300 |
| 2026/02/03 | 1,361 | 1,362 | 1,361 | 1,362 | 900 |
| 2026/02/02 | 1,355 | 1,367 | 1,355 | 1,360 | 3,900 |
| 2026/01/30 | 1,401 | 1,422 | 1,400 | 1,401 | 500 |
| 2026/01/29 | 1,403 | 1,404 | 1,400 | 1,400 | 700 |
| 2026/01/28 | 1,402 | 1,412 | 1,402 | 1,403 | 1,300 |
| 2026/01/27 | 1,400 | 1,428 | 1,400 | 1,412 | 1,000 |
| 2026/01/26 | 1,413 | 1,413 | 1,401 | 1,401 | 800 |
| 2026/01/23 | 1,412 | 1,413 | 1,412 | 1,413 | 300 |
| 2026/01/22 | 1,407 | 1,429 | 1,407 | 1,412 | 800 |
| 2026/01/21 | 1,406 | 1,408 | 1,406 | 1,408 | 200 |
| 2026/01/20 | 1,420 | 1,420 | 1,420 | 1,420 | 300 |
| 2026/01/19 | 1,400 | 1,420 | 1,400 | 1,420 | 1,400 |
| 2026/01/16 | 1,402 | 1,402 | 1,401 | 1,401 | 400 |
| 2026/01/15 | 1,417 | 1,417 | 1,400 | 1,406 | 2,300 |
| 2026/01/14 | 1,416 | 1,424 | 1,401 | 1,416 | 600 |
| 2026/01/13 | 1,417 | 1,417 | 1,403 | 1,417 | 3,800 |
| 2026/01/09 | 1,375 | 1,417 | 1,375 | 1,417 | 2,800 |
| 2026/01/08 | 1,386 | 1,400 | 1,374 | 1,374 | 1,700 |
| 2026/01/07 | 1,361 | 1,386 | 1,361 | 1,386 | 3,000 |
| 2026/01/06 | 1,390 | 1,394 | 1,350 | 1,361 | 2,100 |
| 2026/01/05 | 1,400 | 1,475 | 1,390 | 1,390 | 7,100 |
| 2025/12/30 | 1,395 | 1,397 | 1,387 | 1,387 | 1,400 |
| 2025/12/29 | 1,428 | 1,428 | 1,373 | 1,393 | 2,800 |
| 2025/12/26 | 1,370 | 1,395 | 1,370 | 1,383 | 3,600 |
| 2025/12/25 | 1,368 | 1,379 | 1,368 | 1,370 | 1,500 |
| 2025/12/24 | 1,382 | 1,383 | 1,365 | 1,367 | 4,200 |
| 2025/12/23 | 1,370 | 1,377 | 1,359 | 1,362 | 2,200 |
| 2025/12/22 | 1,333 | 1,370 | 1,333 | 1,367 | 1,800 |
| 2025/12/19 | 1,331 | 1,331 | 1,308 | 1,330 | 2,000 |
| 2025/12/18 | 1,309 | 1,331 | 1,309 | 1,329 | 3,800 |
| 2025/12/17 | 1,311 | 1,313 | 1,292 | 1,309 | 3,300 |
| 2025/12/16 | 1,347 | 1,347 | 1,309 | 1,309 | 1,000 |
| 2025/12/15 | 1,306 | 1,347 | 1,306 | 1,347 | 2,100 |
| 2025/12/12 | 1,318 | 1,318 | 1,301 | 1,306 | 2,600 |
| 2025/12/11 | 1,283 | 1,317 | 1,283 | 1,317 | 1,300 |
| 2025/12/10 | 1,281 | 1,311 | 1,281 | 1,281 | 3,100 |
| 2025/12/09 | 1,300 | 1,300 | 1,281 | 1,281 | 1,600 |
| 2025/12/08 | 1,296 | 1,296 | 1,267 | 1,284 | 4,100 |
| 2025/12/05 | 1,299 | 1,299 | 1,296 | 1,296 | 3,000 |
| 2025/12/04 | 1,343 | 1,344 | 1,296 | 1,306 | 3,000 |
| 2025/12/03 | 1,340 | 1,359 | 1,340 | 1,343 | 1,500 |
| 2025/12/02 | 1,371 | 1,397 | 1,350 | 1,350 | 4,900 |
| 2025/12/01 | 1,386 | 1,392 | 1,380 | 1,380 | 1,900 |
| 2025/11/28 | 1,385 | 1,388 | 1,385 | 1,386 | 1,200 |
| 2025/11/27 | 1,410 | 1,425 | 1,385 | 1,386 | 2,200 |
| 2025/11/26 | 1,388 | 1,388 | 1,383 | 1,383 | 2,400 |
| 2025/11/25 | 1,390 | 1,395 | 1,390 | 1,390 | 1,100 |
| 2025/11/21 | 1,398 | 1,404 | 1,389 | 1,395 | 2,700 |
| 2025/11/20 | 1,409 | 1,420 | 1,402 | 1,402 | 3,100 |
| 2025/11/19 | 1,406 | 1,420 | 1,405 | 1,413 | 4,400 |
| 2025/11/18 | 1,433 | 1,433 | 1,408 | 1,408 | 2,400 |
| 2025/11/17 | 1,432 | 1,440 | 1,421 | 1,430 | 1,400 |
| 2025/11/14 | 1,450 | 1,473 | 1,400 | 1,442 | 11,900 |
| 2025/11/13 | 1,497 | 1,539 | 1,487 | 1,519 | 5,500 |
| 2025/11/12 | 1,531 | 1,531 | 1,491 | 1,525 | 2,900 |
| 2025/11/11 | 1,492 | 1,503 | 1,492 | 1,501 | 3,800 |
| 2025/11/10 | 1,479 | 1,492 | 1,479 | 1,492 | 1,100 |
| 2025/11/07 | 1,488 | 1,495 | 1,475 | 1,475 | 2,700 |
| 2025/11/06 | 1,498 | 1,498 | 1,488 | 1,488 | 1,200 |
| 2025/11/05 | 1,509 | 1,530 | 1,494 | 1,498 | 2,800 |
| 2025/11/04 | 1,510 | 1,513 | 1,507 | 1,507 | 1,200 |
| 2025/10/31 | 1,507 | 1,507 | 1,507 | 1,507 | 200 |
| 2025/10/30 | 1,506 | 1,516 | 1,506 | 1,506 | 1,600 |
| 2025/10/29 | 1,532 | 1,532 | 1,507 | 1,508 | 600 |
| 2025/10/28 | 1,504 | 1,532 | 1,504 | 1,532 | 1,800 |
| 2025/10/27 | 1,567 | 1,567 | 1,517 | 1,517 | 5,200 |
| 2025/10/24 | 1,516 | 1,541 | 1,495 | 1,497 | 2,100 |
| 2025/10/23 | 1,508 | 1,513 | 1,500 | 1,513 | 2,900 |
| 2025/10/22 | 1,507 | 1,507 | 1,484 | 1,497 | 700 |
| 2025/10/21 | 1,500 | 1,519 | 1,495 | 1,507 | 3,500 |
| 2025/10/20 | 1,506 | 1,528 | 1,492 | 1,511 | 2,900 |
| 2025/10/17 | 1,530 | 1,535 | 1,504 | 1,504 | 2,000 |
| 2025/10/16 | 1,582 | 1,582 | 1,530 | 1,533 | 2,400 |
| 2025/10/15 | 1,632 | 1,643 | 1,560 | 1,582 | 6,600 |
| 2025/10/14 | 1,500 | 1,592 | 1,500 | 1,592 | 7,300 |
| 2025/10/10 | 1,496 | 1,511 | 1,496 | 1,500 | 1,500 |
| 2025/10/09 | 1,490 | 1,496 | 1,490 | 1,496 | 400 |
| 2025/10/08 | 1,485 | 1,518 | 1,485 | 1,518 | 2,400 |
| 2025/10/07 | 1,509 | 1,509 | 1,490 | 1,492 | 1,400 |
| 2025/10/06 | 1,483 | 1,521 | 1,483 | 1,509 | 2,400 |
| 2025/10/03 | 1,525 | 1,539 | 1,506 | 1,509 | 1,700 |
| 2025/10/02 | 1,491 | 1,495 | 1,490 | 1,495 | 2,900 |
| 2025/10/01 | 1,476 | 1,495 | 1,475 | 1,495 | 2,200 |
| 2025/09/30 | 1,462 | 1,480 | 1,462 | 1,480 | 200 |
| 2025/09/29 | 1,455 | 1,475 | 1,455 | 1,462 | 3,700 |
| 2025/09/26 | 1,513 | 1,514 | 1,463 | 1,473 | 2,400 |
| 2025/09/25 | 1,524 | 1,535 | 1,509 | 1,509 | 2,400 |
| 2025/09/24 | 1,476 | 1,528 | 1,476 | 1,524 | 2,600 |
| 2025/09/22 | 1,447 | 1,516 | 1,447 | 1,474 | 4,500 |
| 2025/09/19 | 1,513 | 1,547 | 1,440 | 1,440 | 13,400 |
| 2025/09/18 | 1,506 | 1,511 | 1,490 | 1,511 | 2,000 |
| 2025/09/17 | 1,482 | 1,505 | 1,482 | 1,505 | 5,400 |
| 2025/09/16 | 1,547 | 1,547 | 1,482 | 1,482 | 3,600 |
| 2025/09/12 | 1,502 | 1,541 | 1,502 | 1,507 | 2,100 |
| 2025/09/11 | 1,500 | 1,520 | 1,493 | 1,501 | 3,800 |
| 2025/09/10 | 1,477 | 1,514 | 1,477 | 1,499 | 3,200 |
| 2025/09/09 | 1,487 | 1,533 | 1,477 | 1,477 | 5,600 |
| 2025/09/08 | 1,488 | 1,508 | 1,482 | 1,487 | 1,900 |
| 2025/09/05 | 1,493 | 1,536 | 1,491 | 1,496 | 3,200 |
| 2025/09/04 | 1,538 | 1,538 | 1,498 | 1,498 | 1,200 |
| 2025/09/03 | 1,496 | 1,556 | 1,496 | 1,551 | 2,500 |
| 2025/09/02 | 1,504 | 1,536 | 1,489 | 1,536 | 6,400 |
| 2025/09/01 | 1,553 | 1,553 | 1,469 | 1,482 | 13,800 |
| 2025/08/29 | 1,611 | 1,611 | 1,569 | 1,569 | 9,600 |
| 2025/08/28 | 1,635 | 1,644 | 1,612 | 1,614 | 3,400 |
| 2025/08/27 | 1,634 | 1,664 | 1,634 | 1,664 | 1,300 |
| 2025/08/26 | 1,700 | 1,700 | 1,615 | 1,641 | 18,600 |
| 2025/08/25 | 1,664 | 1,715 | 1,660 | 1,710 | 10,000 |
| 2025/08/22 | 1,653 | 1,666 | 1,640 | 1,664 | 9,900 |
| 2025/08/21 | 1,645 | 1,688 | 1,645 | 1,653 | 8,400 |
| 2025/08/20 | 1,666 | 1,666 | 1,633 | 1,633 | 7,600 |
| 2025/08/19 | 1,714 | 1,714 | 1,658 | 1,663 | 22,800 |
| 2025/08/18 | 1,638 | 1,716 | 1,633 | 1,685 | 30,900 |
| 2025/08/15 | 1,662 | 1,694 | 1,633 | 1,638 | 14,000 |
| 2025/08/14 | 1,684 | 1,700 | 1,666 | 1,672 | 26,900 |
| 2025/08/13 | 1,690 | 1,730 | 1,675 | 1,683 | 15,200 |
| 2025/08/12 | 1,650 | 1,753 | 1,639 | 1,691 | 52,200 |
| 2025/08/08 | 1,615 | 1,680 | 1,588 | 1,649 | 38,600 |
| 2025/08/07 | 1,588 | 1,610 | 1,555 | 1,605 | 15,600 |
| 2025/08/06 | 1,645 | 1,645 | 1,589 | 1,589 | 18,100 |
| 2025/08/05 | 1,621 | 1,686 | 1,564 | 1,624 | 36,400 |
| 2025/08/04 | 1,547 | 1,719 | 1,547 | 1,613 | 103,400 |
| 2025/08/01 | 1,517 | 1,590 | 1,517 | 1,583 | 29,800 |
| 2025/07/31 | 1,510 | 1,588 | 1,494 | 1,550 | 48,600 |