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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,026 | 1,043 | 1,026 | 1,041 | 3,100 |
| 2024/04/22 | 1,019 | 1,042 | 1,019 | 1,026 | 5,700 |
| 2024/04/19 | 1,037 | 1,046 | 1,002 | 1,019 | 5,400 |
| 2024/04/18 | 1,015 | 1,039 | 1,015 | 1,033 | 3,200 |
| 2024/04/17 | 993 | 1,044 | 982 | 1,025 | 29,400 |
| 2024/04/16 | 1,020 | 1,039 | 979 | 983 | 29,700 |
| 2024/04/15 | 1,037 | 1,042 | 1,012 | 1,015 | 22,700 |
| 2024/04/12 | 1,044 | 1,044 | 1,013 | 1,041 | 8,200 |
| 2024/04/11 | 1,043 | 1,060 | 1,030 | 1,049 | 8,600 |
| 2024/04/10 | 1,047 | 1,064 | 1,025 | 1,028 | 7,400 |
| 2024/04/09 | 1,051 | 1,053 | 1,004 | 1,046 | 15,100 |
| 2024/04/08 | 996 | 1,050 | 996 | 1,050 | 13,500 |
| 2024/04/05 | 1,008 | 1,008 | 979 | 980 | 42,000 |
| 2024/04/04 | 1,067 | 1,087 | 1,006 | 1,020 | 11,600 |
| 2024/04/03 | 1,057 | 1,080 | 1,050 | 1,067 | 8,400 |
| 2024/04/02 | 1,115 | 1,115 | 1,047 | 1,055 | 7,200 |
| 2024/04/01 | 1,129 | 1,129 | 1,120 | 1,122 | 1,500 |
| 2024/03/29 | 1,124 | 1,137 | 1,120 | 1,129 | 7,200 |
| 2024/03/28 | 1,114 | 1,137 | 1,112 | 1,124 | 23,000 |
| 2024/03/27 | 1,164 | 1,164 | 1,139 | 1,147 | 34,800 |
| 2024/03/26 | 1,091 | 1,173 | 1,091 | 1,150 | 18,100 |
| 2024/03/25 | 1,127 | 1,135 | 1,098 | 1,102 | 11,600 |
| 2024/03/22 | 1,123 | 1,140 | 1,054 | 1,136 | 11,300 |
| 2024/03/21 | 1,083 | 1,145 | 1,083 | 1,131 | 23,100 |
| 2024/03/19 | 1,047 | 1,083 | 1,047 | 1,083 | 8,300 |
| 2024/03/18 | 1,038 | 1,056 | 1,038 | 1,054 | 6,300 |
| 2024/03/15 | 1,040 | 1,045 | 1,040 | 1,045 | 1,500 |
| 2024/03/14 | 1,024 | 1,046 | 1,024 | 1,044 | 5,400 |
| 2024/03/13 | 1,019 | 1,040 | 1,019 | 1,024 | 9,700 |
| 2024/03/12 | 1,008 | 1,020 | 998 | 1,017 | 19,700 |
| 2024/03/11 | 1,009 | 1,017 | 1,008 | 1,008 | 13,200 |
| 2024/03/08 | 1,010 | 1,015 | 1,010 | 1,010 | 2,500 |
| 2024/03/07 | 1,006 | 1,026 | 1,006 | 1,010 | 5,700 |
| 2024/03/06 | 1,000 | 1,008 | 1,000 | 1,004 | 21,000 |
| 2024/03/05 | 1,003 | 1,008 | 1,001 | 1,003 | 2,400 |
| 2024/03/04 | 1,011 | 1,014 | 1,003 | 1,004 | 5,200 |
| 2024/03/01 | 1,010 | 1,017 | 1,010 | 1,011 | 4,800 |
| 2024/02/29 | 1,010 | 1,010 | 999 | 999 | 6,000 |
| 2024/02/28 | 1,007 | 1,009 | 1,000 | 1,003 | 6,400 |
| 2024/02/27 | 1,010 | 1,017 | 1,000 | 1,001 | 8,400 |
| 2024/02/26 | 1,010 | 1,012 | 1,001 | 1,002 | 8,100 |
| 2024/02/22 | 1,008 | 1,018 | 1,000 | 1,002 | 3,700 |
| 2024/02/21 | 1,028 | 1,028 | 1,005 | 1,006 | 2,900 |
| 2024/02/20 | 1,038 | 1,040 | 1,033 | 1,033 | 1,700 |
| 2024/02/19 | 1,016 | 1,045 | 1,016 | 1,038 | 3,900 |
| 2024/02/16 | 1,008 | 1,021 | 1,004 | 1,021 | 3,000 |
| 2024/02/15 | 1,000 | 1,003 | 990 | 995 | 5,700 |
| 2024/02/14 | 998 | 1,007 | 998 | 1,000 | 1,900 |
| 2024/02/13 | 1,010 | 1,015 | 999 | 999 | 8,100 |
| 2024/02/09 | 1,014 | 1,015 | 999 | 999 | 8,800 |
| 2024/02/08 | 1,023 | 1,023 | 1,011 | 1,014 | 3,100 |
| 2024/02/07 | 1,028 | 1,032 | 1,015 | 1,020 | 4,400 |
| 2024/02/06 | 1,062 | 1,062 | 1,028 | 1,031 | 24,500 |
| 2024/02/05 | 1,079 | 1,108 | 1,079 | 1,090 | 6,500 |
| 2024/02/02 | 1,062 | 1,120 | 1,062 | 1,111 | 7,300 |
| 2024/02/01 | 1,094 | 1,094 | 1,061 | 1,066 | 4,600 |
| 2024/01/31 | 1,131 | 1,131 | 1,082 | 1,082 | 8,300 |
| 2024/01/30 | 1,143 | 1,157 | 1,126 | 1,127 | 21,800 |
| 2024/01/29 | 1,131 | 1,143 | 1,131 | 1,143 | 2,800 |
| 2024/01/26 | 1,150 | 1,150 | 1,126 | 1,126 | 2,400 |
| 2024/01/25 | 1,132 | 1,166 | 1,132 | 1,150 | 4,700 |
| 2024/01/24 | 1,122 | 1,142 | 1,122 | 1,132 | 5,000 |
| 2024/01/23 | 1,159 | 1,165 | 1,125 | 1,125 | 5,000 |
| 2024/01/22 | 1,121 | 1,160 | 1,119 | 1,159 | 6,300 |
| 2024/01/19 | 1,127 | 1,163 | 1,121 | 1,121 | 7,500 |
| 2024/01/18 | 1,142 | 1,164 | 1,110 | 1,127 | 7,800 |
| 2024/01/17 | 1,133 | 1,195 | 1,133 | 1,138 | 8,000 |
| 2024/01/16 | 1,153 | 1,153 | 1,139 | 1,139 | 5,600 |
| 2024/01/15 | 1,140 | 1,167 | 1,132 | 1,142 | 10,400 |
| 2024/01/12 | 1,216 | 1,219 | 1,110 | 1,110 | 15,700 |
| 2024/01/11 | 1,188 | 1,248 | 1,188 | 1,216 | 17,800 |
| 2024/01/10 | 1,252 | 1,259 | 1,174 | 1,175 | 9,900 |
| 2024/01/09 | 1,183 | 1,253 | 1,183 | 1,252 | 14,800 |
| 2024/01/05 | 1,197 | 1,205 | 1,171 | 1,189 | 9,400 |
| 2024/01/04 | 1,152 | 1,209 | 1,150 | 1,205 | 15,500 |
| 2023/12/29 | 1,119 | 1,177 | 1,119 | 1,152 | 17,300 |
| 2023/12/28 | 1,091 | 1,130 | 1,089 | 1,116 | 7,800 |
| 2023/12/27 | 1,097 | 1,097 | 1,070 | 1,089 | 5,700 |
| 2023/12/26 | 1,089 | 1,099 | 1,077 | 1,099 | 5,800 |
| 2023/12/25 | 1,100 | 1,106 | 1,070 | 1,076 | 15,600 |
| 2023/12/22 | 1,056 | 1,074 | 1,056 | 1,070 | 1,800 |
| 2023/12/21 | 1,041 | 1,079 | 1,041 | 1,059 | 6,900 |
| 2023/12/20 | 1,043 | 1,082 | 1,042 | 1,046 | 9,900 |
| 2023/12/19 | 1,003 | 1,060 | 1,003 | 1,043 | 8,900 |
| 2023/12/18 | 1,006 | 1,010 | 999 | 1,010 | 900 |
| 2023/12/15 | 1,019 | 1,027 | 999 | 1,010 | 3,200 |
| 2023/12/14 | 1,035 | 1,035 | 1,019 | 1,021 | 2,600 |
| 2023/12/13 | 999 | 1,048 | 999 | 1,036 | 7,200 |
| 2023/12/12 | 996 | 997 | 985 | 997 | 1,600 |
| 2023/12/11 | 994 | 999 | 985 | 995 | 5,500 |
| 2023/12/08 | 1,016 | 1,016 | 994 | 995 | 4,900 |
| 2023/12/07 | 1,008 | 1,009 | 1,007 | 1,007 | 1,300 |
| 2023/12/06 | 992 | 1,041 | 992 | 1,018 | 6,900 |
| 2023/12/05 | 999 | 1,011 | 999 | 1,005 | 1,900 |
| 2023/12/04 | 1,001 | 1,004 | 1,001 | 1,004 | 1,300 |
| 2023/12/01 | 1,001 | 1,014 | 1,001 | 1,004 | 2,900 |
| 2023/11/30 | 1,010 | 1,010 | 1,001 | 1,001 | 2,500 |
| 2023/11/29 | 1,001 | 1,008 | 1,000 | 1,008 | 900 |
| 2023/11/28 | 999 | 1,010 | 999 | 1,002 | 1,500 |
| 2023/11/27 | 994 | 1,010 | 991 | 999 | 4,600 |
| 2023/11/24 | 990 | 993 | 986 | 993 | 1,000 |
| 2023/11/22 | 986 | 993 | 986 | 990 | 900 |
| 2023/11/21 | 1,002 | 1,002 | 988 | 988 | 2,500 |
| 2023/11/20 | 1,006 | 1,014 | 996 | 996 | 2,500 |
| 2023/11/17 | 1,003 | 1,012 | 1,003 | 1,011 | 2,400 |
| 2023/11/16 | 1,002 | 1,007 | 995 | 996 | 6,100 |
| 2023/11/15 | 1,011 | 1,011 | 959 | 974 | 8,700 |
| 2023/11/14 | 991 | 1,002 | 979 | 981 | 4,700 |
| 2023/11/13 | 970 | 1,017 | 955 | 991 | 39,700 |
| 2023/11/10 | 962 | 965 | 956 | 960 | 2,400 |
| 2023/11/09 | 960 | 972 | 953 | 955 | 7,400 |
| 2023/11/08 | 967 | 970 | 948 | 948 | 3,800 |
| 2023/11/07 | 971 | 978 | 968 | 969 | 4,900 |
| 2023/11/06 | 963 | 993 | 954 | 957 | 13,200 |
| 2023/11/02 | 957 | 973 | 949 | 954 | 9,400 |
| 2023/11/01 | 906 | 945 | 906 | 936 | 6,100 |
| 2023/10/31 | 953 | 953 | 888 | 902 | 19,000 |
| 2023/10/30 | 997 | 1,001 | 945 | 945 | 66,700 |
| 2023/10/27 | 972 | 1,006 | 972 | 1,005 | 9,900 |
| 2023/10/26 | 965 | 996 | 960 | 972 | 11,200 |
| 2023/10/25 | 910 | 965 | 910 | 965 | 9,300 |
| 2023/10/24 | 908 | 910 | 888 | 901 | 16,900 |
| 2023/10/23 | 941 | 952 | 901 | 904 | 19,400 |
| 2023/10/20 | 955 | 961 | 912 | 941 | 16,300 |
| 2023/10/19 | 967 | 975 | 943 | 950 | 10,800 |
| 2023/10/18 | 940 | 977 | 935 | 967 | 7,500 |
| 2023/10/17 | 930 | 956 | 924 | 929 | 8,000 |
| 2023/10/16 | 923 | 966 | 921 | 924 | 24,200 |
| 2023/10/13 | 945 | 958 | 921 | 921 | 10,400 |
| 2023/10/12 | 947 | 960 | 945 | 945 | 8,300 |
| 2023/10/11 | 970 | 970 | 942 | 942 | 14,000 |
| 2023/10/10 | 993 | 997 | 970 | 970 | 10,000 |
| 2023/10/06 | 971 | 995 | 969 | 985 | 6,300 |
| 2023/10/05 | 987 | 996 | 963 | 971 | 9,300 |
| 2023/10/04 | 1,000 | 1,057 | 968 | 980 | 14,800 |
| 2023/10/03 | 1,032 | 1,040 | 1,014 | 1,014 | 2,600 |
| 2023/10/02 | 1,036 | 1,040 | 1,032 | 1,032 | 1,700 |
| 2023/09/29 | 1,030 | 1,047 | 1,030 | 1,042 | 2,100 |
| 2023/09/28 | 1,038 | 1,063 | 1,038 | 1,054 | 3,400 |
| 2023/09/27 | 1,029 | 1,068 | 1,029 | 1,068 | 6,800 |
| 2023/09/26 | 1,031 | 1,066 | 1,029 | 1,030 | 10,500 |
| 2023/09/25 | 1,080 | 1,081 | 1,029 | 1,029 | 9,700 |
| 2023/09/22 | 1,090 | 1,115 | 1,051 | 1,070 | 17,500 |
| 2023/09/21 | 1,101 | 1,116 | 1,043 | 1,043 | 13,100 |
| 2023/09/20 | 1,081 | 1,126 | 1,058 | 1,116 | 8,400 |
| 2023/09/19 | 1,087 | 1,155 | 1,073 | 1,110 | 6,200 |
| 2023/09/15 | 1,094 | 1,178 | 1,061 | 1,086 | 19,500 |
| 2023/09/14 | 1,077 | 1,148 | 1,061 | 1,094 | 17,100 |
| 2023/09/13 | 1,035 | 1,078 | 1,035 | 1,078 | 11,000 |
| 2023/09/12 | 1,032 | 1,060 | 1,032 | 1,059 | 5,200 |
| 2023/09/11 | 1,036 | 1,040 | 1,026 | 1,033 | 9,800 |
| 2023/09/08 | 1,004 | 1,013 | 1,003 | 1,006 | 3,300 |
| 2023/09/07 | 1,012 | 1,012 | 1,006 | 1,010 | 2,300 |
| 2023/09/06 | 1,010 | 1,013 | 1,003 | 1,013 | 2,900 |
| 2023/09/05 | 1,030 | 1,030 | 1,005 | 1,010 | 3,700 |
| 2023/09/04 | 1,030 | 1,035 | 1,026 | 1,028 | 2,500 |
| 2023/09/01 | 1,020 | 1,030 | 1,010 | 1,030 | 5,000 |
| 2023/08/31 | 999 | 1,005 | 996 | 1,005 | 1,700 |
| 2023/08/30 | 1,000 | 1,003 | 989 | 993 | 2,900 |
| 2023/08/29 | 997 | 1,000 | 997 | 999 | 900 |
| 2023/08/28 | 1,033 | 1,033 | 1,007 | 1,010 | 1,900 |
| 2023/08/25 | 1,001 | 1,035 | 996 | 1,005 | 5,800 |
| 2023/08/24 | 998 | 1,009 | 998 | 1,001 | 900 |
| 2023/08/23 | 994 | 1,005 | 994 | 1,005 | 2,200 |
| 2023/08/22 | 986 | 999 | 986 | 996 | 800 |
| 2023/08/21 | 989 | 1,000 | 981 | 994 | 2,000 |
| 2023/08/18 | 1,000 | 1,010 | 987 | 989 | 4,900 |
| 2023/08/17 | 1,027 | 1,055 | 1,010 | 1,011 | 4,000 |
| 2023/08/16 | 1,017 | 1,076 | 1,017 | 1,057 | 14,400 |
| 2023/08/15 | 1,008 | 1,031 | 996 | 1,017 | 4,100 |
| 2023/08/14 | 1,008 | 1,020 | 1,000 | 1,000 | 1,900 |
| 2023/08/10 | 989 | 1,025 | 989 | 1,014 | 4,400 |
| 2023/08/09 | 983 | 997 | 983 | 989 | 2,400 |
| 2023/08/08 | 990 | 990 | 980 | 983 | 1,400 |
| 2023/08/07 | 983 | 998 | 980 | 985 | 6,900 |
| 2023/08/04 | 1,000 | 1,004 | 985 | 985 | 2,900 |
| 2023/08/03 | 985 | 992 | 983 | 985 | 5,100 |
| 2023/08/02 | 1,005 | 1,020 | 985 | 985 | 6,800 |
| 2023/08/01 | 1,000 | 1,023 | 987 | 1,016 | 4,700 |
| 2023/07/31 | 980 | 1,008 | 980 | 1,004 | 6,100 |
| 2023/07/28 | 1,002 | 1,017 | 948 | 980 | 45,800 |
| 2023/07/27 | 998 | 1,012 | 993 | 1,008 | 3,600 |
| 2023/07/26 | 1,005 | 1,005 | 986 | 993 | 2,900 |
| 2023/07/25 | 988 | 1,001 | 987 | 990 | 5,400 |
| 2023/07/24 | 991 | 1,022 | 985 | 988 | 4,800 |
| 2023/07/21 | 1,005 | 1,006 | 983 | 990 | 8,700 |
| 2023/07/20 | 999 | 1,016 | 990 | 1,012 | 4,400 |
| 2023/07/19 | 999 | 1,008 | 985 | 986 | 3,600 |
| 2023/07/18 | 1,017 | 1,038 | 983 | 983 | 11,100 |
| 2023/07/14 | 1,022 | 1,022 | 980 | 987 | 11,000 |
| 2023/07/13 | 1,025 | 1,038 | 1,009 | 1,009 | 8,600 |
| 2023/07/12 | 1,017 | 1,023 | 1,004 | 1,015 | 5,100 |
| 2023/07/11 | 1,032 | 1,032 | 1,005 | 1,009 | 7,500 |
| 2023/07/10 | 1,038 | 1,048 | 1,020 | 1,020 | 11,600 |
| 2023/07/07 | 1,043 | 1,054 | 1,037 | 1,037 | 4,900 |
| 2023/07/06 | 1,070 | 1,070 | 1,046 | 1,057 | 3,200 |
| 2023/07/05 | 1,075 | 1,075 | 1,048 | 1,066 | 1,900 |
| 2023/07/04 | 1,066 | 1,080 | 1,056 | 1,075 | 3,900 |
| 2023/07/03 | 1,046 | 1,082 | 1,046 | 1,058 | 5,500 |
| 2023/06/30 | 1,050 | 1,073 | 1,050 | 1,062 | 5,900 |