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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,155 | 1,160 | 1,121 | 1,140 | 5,800 |
| 2025/06/12 | 1,153 | 1,159 | 1,140 | 1,147 | 3,900 |
| 2025/06/11 | 1,145 | 1,153 | 1,145 | 1,153 | 1,200 |
| 2025/06/10 | 1,129 | 1,155 | 1,113 | 1,145 | 7,300 |
| 2025/06/09 | 1,131 | 1,131 | 1,110 | 1,129 | 3,000 |
| 2025/06/06 | 1,109 | 1,147 | 1,100 | 1,147 | 6,500 |
| 2025/06/05 | 1,094 | 1,111 | 1,094 | 1,111 | 2,400 |
| 2025/06/04 | 1,082 | 1,100 | 1,082 | 1,098 | 2,200 |
| 2025/06/03 | 1,094 | 1,094 | 1,072 | 1,088 | 6,500 |
| 2025/06/02 | 1,100 | 1,100 | 1,083 | 1,094 | 500 |
| 2025/05/30 | 1,107 | 1,107 | 1,100 | 1,102 | 500 |
| 2025/05/29 | 1,075 | 1,115 | 1,075 | 1,115 | 7,300 |
| 2025/05/28 | 1,073 | 1,094 | 1,064 | 1,094 | 3,500 |
| 2025/05/27 | 1,043 | 1,073 | 1,043 | 1,072 | 2,600 |
| 2025/05/26 | 1,059 | 1,073 | 1,044 | 1,073 | 1,800 |
| 2025/05/23 | 1,056 | 1,068 | 1,054 | 1,059 | 3,400 |
| 2025/05/22 | 1,034 | 1,055 | 1,034 | 1,055 | 500 |
| 2025/05/21 | 1,071 | 1,071 | 1,057 | 1,061 | 900 |
| 2025/05/20 | 1,060 | 1,076 | 1,046 | 1,066 | 3,000 |
| 2025/05/19 | 1,088 | 1,088 | 1,030 | 1,060 | 2,300 |
| 2025/05/16 | 1,050 | 1,088 | 1,046 | 1,088 | 1,400 |
| 2025/05/15 | 1,060 | 1,077 | 1,030 | 1,058 | 4,100 |
| 2025/05/14 | 1,099 | 1,109 | 1,050 | 1,060 | 31,000 |
| 2025/05/13 | 1,028 | 1,100 | 1,028 | 1,060 | 20,700 |
| 2025/05/12 | 1,031 | 1,031 | 1,015 | 1,027 | 5,100 |
| 2025/05/09 | 1,015 | 1,023 | 1,005 | 1,019 | 4,500 |
| 2025/05/08 | 1,014 | 1,019 | 1,012 | 1,015 | 2,200 |
| 2025/05/07 | 1,017 | 1,020 | 1,017 | 1,018 | 3,900 |
| 2025/05/02 | 1,007 | 1,014 | 1,007 | 1,014 | 1,700 |
| 2025/05/01 | 1,005 | 1,012 | 1,005 | 1,012 | 1,100 |
| 2025/04/30 | 1,002 | 1,010 | 1,002 | 1,007 | 1,500 |
| 2025/04/28 | 987 | 1,007 | 987 | 1,004 | 2,300 |
| 2025/04/25 | 1,007 | 1,007 | 988 | 1,000 | 2,000 |
| 2025/04/24 | 1,010 | 1,010 | 991 | 1,001 | 3,100 |
| 2025/04/23 | 984 | 1,010 | 974 | 1,002 | 11,600 |
| 2025/04/22 | 983 | 983 | 974 | 978 | 1,700 |
| 2025/04/21 | 974 | 983 | 974 | 983 | 1,700 |
| 2025/04/18 | 974 | 982 | 961 | 982 | 5,600 |
| 2025/04/17 | 976 | 976 | 976 | 976 | 100 |
| 2025/04/16 | 954 | 987 | 954 | 983 | 3,400 |
| 2025/04/15 | 958 | 969 | 958 | 969 | 3,200 |
| 2025/04/14 | 952 | 958 | 950 | 958 | 3,800 |
| 2025/04/11 | 951 | 956 | 940 | 956 | 7,600 |
| 2025/04/10 | 932 | 956 | 932 | 951 | 3,700 |
| 2025/04/09 | 926 | 932 | 910 | 924 | 6,100 |
| 2025/04/08 | 933 | 941 | 932 | 941 | 4,500 |
| 2025/04/07 | 921 | 923 | 904 | 918 | 10,900 |
| 2025/04/04 | 950 | 950 | 922 | 942 | 15,100 |
| 2025/04/03 | 950 | 957 | 943 | 950 | 8,800 |
| 2025/04/02 | 960 | 967 | 951 | 951 | 13,000 |
| 2025/04/01 | 977 | 977 | 958 | 961 | 12,000 |
| 2025/03/31 | 975 | 977 | 962 | 969 | 5,500 |
| 2025/03/28 | 966 | 996 | 966 | 975 | 24,400 |
| 2025/03/27 | 1,010 | 1,015 | 1,001 | 1,001 | 49,700 |
| 2025/03/26 | 1,024 | 1,026 | 1,021 | 1,021 | 14,900 |
| 2025/03/25 | 1,031 | 1,038 | 1,020 | 1,020 | 16,000 |
| 2025/03/24 | 1,037 | 1,037 | 1,030 | 1,030 | 5,100 |
| 2025/03/21 | 1,028 | 1,029 | 1,024 | 1,029 | 9,000 |
| 2025/03/19 | 1,030 | 1,039 | 1,015 | 1,022 | 31,700 |
| 2025/03/18 | 1,007 | 1,019 | 1,007 | 1,019 | 6,800 |
| 2025/03/17 | 1,010 | 1,013 | 1,004 | 1,005 | 9,200 |
| 2025/03/14 | 1,012 | 1,015 | 1,006 | 1,010 | 800 |
| 2025/03/13 | 1,011 | 1,017 | 1,002 | 1,002 | 4,400 |
| 2025/03/12 | 1,008 | 1,009 | 1,008 | 1,008 | 700 |
| 2025/03/11 | 1,008 | 1,010 | 1,008 | 1,010 | 500 |
| 2025/03/10 | 1,010 | 1,034 | 1,006 | 1,010 | 16,300 |
| 2025/03/07 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2025/03/06 | 1,057 | 1,057 | 1,051 | 1,051 | 1,900 |
| 2025/03/05 | 1,061 | 1,080 | 1,060 | 1,060 | 1,800 |
| 2025/03/04 | 1,090 | 1,090 | 1,056 | 1,060 | 2,200 |
| 2025/03/03 | 1,095 | 1,100 | 1,061 | 1,100 | 2,100 |
| 2025/02/28 | 1,058 | 1,113 | 1,058 | 1,080 | 2,800 |
| 2025/02/27 | 1,050 | 1,105 | 1,050 | 1,064 | 2,200 |
| 2025/02/26 | 1,060 | 1,060 | 1,049 | 1,050 | 2,600 |
| 2025/02/25 | 1,070 | 1,070 | 1,066 | 1,070 | 2,700 |
| 2025/02/21 | 1,088 | 1,089 | 1,076 | 1,086 | 3,500 |
| 2025/02/20 | 1,055 | 1,123 | 1,053 | 1,098 | 3,700 |
| 2025/02/19 | 1,052 | 1,088 | 1,052 | 1,055 | 1,600 |
| 2025/02/18 | 1,079 | 1,110 | 1,068 | 1,070 | 5,100 |
| 2025/02/17 | 1,085 | 1,101 | 1,085 | 1,090 | 3,700 |
| 2025/02/14 | 1,120 | 1,130 | 1,027 | 1,113 | 11,500 |
| 2025/02/13 | 1,135 | 1,138 | 1,119 | 1,131 | 6,200 |
| 2025/02/12 | 1,100 | 1,148 | 1,100 | 1,140 | 5,800 |
| 2025/02/10 | 1,066 | 1,100 | 1,066 | 1,100 | 8,200 |
| 2025/02/07 | 1,045 | 1,067 | 1,045 | 1,066 | 4,600 |
| 2025/02/06 | 1,016 | 1,045 | 1,016 | 1,045 | 4,900 |
| 2025/02/05 | 998 | 1,013 | 983 | 1,013 | 5,800 |
| 2025/02/04 | 977 | 996 | 972 | 996 | 4,600 |
| 2025/02/03 | 967 | 977 | 967 | 977 | 3,000 |
| 2025/01/31 | 947 | 974 | 946 | 965 | 9,100 |
| 2025/01/30 | 968 | 968 | 942 | 942 | 55,000 |
| 2025/01/29 | 983 | 983 | 968 | 968 | 5,900 |
| 2025/01/28 | 980 | 989 | 980 | 983 | 1,800 |
| 2025/01/27 | 972 | 987 | 972 | 980 | 4,500 |
| 2025/01/24 | 980 | 981 | 967 | 972 | 4,300 |
| 2025/01/23 | 992 | 992 | 980 | 980 | 4,400 |
| 2025/01/22 | 993 | 996 | 985 | 988 | 2,800 |
| 2025/01/21 | 990 | 993 | 985 | 985 | 4,200 |
| 2025/01/20 | 961 | 1,006 | 961 | 985 | 6,800 |
| 2025/01/17 | 985 | 1,030 | 965 | 965 | 4,200 |
| 2025/01/16 | 1,003 | 1,005 | 1,000 | 1,000 | 1,700 |
| 2025/01/15 | 1,028 | 1,029 | 1,004 | 1,004 | 1,300 |
| 2025/01/14 | 1,034 | 1,045 | 1,024 | 1,024 | 4,500 |
| 2025/01/10 | 1,030 | 1,046 | 1,030 | 1,034 | 1,500 |
| 2025/01/09 | 1,029 | 1,043 | 1,028 | 1,030 | 3,000 |
| 2025/01/08 | 1,008 | 1,039 | 1,008 | 1,035 | 2,500 |
| 2025/01/07 | 1,012 | 1,017 | 1,002 | 1,015 | 4,700 |
| 2025/01/06 | 1,010 | 1,011 | 1,005 | 1,005 | 1,600 |
| 2024/12/30 | 1,004 | 1,004 | 1,004 | 1,004 | 200 |
| 2024/12/27 | 1,002 | 1,008 | 1,002 | 1,004 | 1,100 |
| 2024/12/26 | 999 | 1,000 | 994 | 996 | 1,300 |
| 2024/12/25 | 1,005 | 1,005 | 999 | 999 | 5,500 |
| 2024/12/24 | 1,013 | 1,013 | 1,003 | 1,003 | 2,600 |
| 2024/12/23 | 1,011 | 1,011 | 1,009 | 1,009 | 1,300 |
| 2024/12/20 | 1,002 | 1,011 | 1,002 | 1,011 | 1,300 |
| 2024/12/19 | 1,002 | 1,012 | 1,002 | 1,012 | 800 |
| 2024/12/18 | 1,004 | 1,010 | 1,004 | 1,010 | 700 |
| 2024/12/17 | 1,011 | 1,011 | 998 | 1,011 | 2,600 |
| 2024/12/16 | 1,008 | 1,011 | 1,004 | 1,011 | 2,200 |
| 2024/12/13 | 999 | 1,009 | 998 | 998 | 2,200 |
| 2024/12/12 | 1,015 | 1,015 | 1,000 | 1,000 | 2,000 |
| 2024/12/11 | 1,014 | 1,014 | 1,004 | 1,006 | 1,700 |
| 2024/12/10 | 1,009 | 1,017 | 1,009 | 1,014 | 7,300 |
| 2024/12/09 | 1,005 | 1,008 | 1,001 | 1,008 | 2,100 |
| 2024/12/06 | 1,003 | 1,009 | 994 | 1,005 | 5,200 |
| 2024/12/05 | 988 | 990 | 974 | 988 | 3,200 |
| 2024/12/04 | 977 | 983 | 973 | 973 | 2,900 |
| 2024/12/03 | 971 | 988 | 971 | 977 | 2,400 |
| 2024/12/02 | 975 | 986 | 974 | 986 | 600 |
| 2024/11/29 | 975 | 1,004 | 975 | 990 | 2,200 |
| 2024/11/28 | 1,000 | 1,007 | 985 | 985 | 500 |
| 2024/11/27 | 1,001 | 1,006 | 1,000 | 1,002 | 2,300 |
| 2024/11/26 | 1,005 | 1,007 | 995 | 1,003 | 700 |
| 2024/11/25 | 1,013 | 1,013 | 1,008 | 1,008 | 1,100 |
| 2024/11/22 | 1,012 | 1,013 | 1,004 | 1,013 | 900 |
| 2024/11/21 | 1,014 | 1,014 | 1,014 | 1,014 | 400 |
| 2024/11/20 | 1,008 | 1,017 | 1,007 | 1,015 | 10,500 |
| 2024/11/19 | 985 | 989 | 974 | 989 | 1,600 |
| 2024/11/18 | 982 | 983 | 973 | 975 | 1,800 |
| 2024/11/15 | 973 | 985 | 962 | 978 | 4,300 |
| 2024/11/14 | 958 | 977 | 956 | 964 | 2,000 |
| 2024/11/13 | 975 | 975 | 953 | 953 | 1,700 |
| 2024/11/12 | 996 | 996 | 973 | 973 | 2,500 |
| 2024/11/11 | 974 | 987 | 974 | 987 | 1,400 |
| 2024/11/08 | 973 | 973 | 973 | 973 | 200 |
| 2024/11/07 | 965 | 973 | 958 | 973 | 1,500 |
| 2024/11/06 | 991 | 991 | 961 | 961 | 1,600 |
| 2024/11/05 | 994 | 994 | 970 | 988 | 600 |
| 2024/11/01 | 976 | 1,000 | 976 | 994 | 2,500 |
| 2024/10/31 | 950 | 991 | 945 | 976 | 5,500 |
| 2024/10/30 | 965 | 986 | 944 | 952 | 32,000 |
| 2024/10/29 | 965 | 983 | 965 | 974 | 3,300 |
| 2024/10/28 | 978 | 987 | 966 | 974 | 3,300 |
| 2024/10/25 | 978 | 986 | 977 | 977 | 2,100 |
| 2024/10/24 | 967 | 987 | 967 | 977 | 3,900 |
| 2024/10/23 | 992 | 992 | 981 | 981 | 900 |
| 2024/10/22 | 974 | 1,001 | 974 | 994 | 5,500 |
| 2024/10/21 | 989 | 989 | 973 | 982 | 1,100 |
| 2024/10/18 | 990 | 990 | 977 | 985 | 1,600 |
| 2024/10/17 | 981 | 990 | 981 | 990 | 700 |
| 2024/10/16 | 996 | 1,000 | 986 | 990 | 3,400 |
| 2024/10/15 | 1,006 | 1,009 | 996 | 1,002 | 3,900 |
| 2024/10/11 | 989 | 1,006 | 989 | 1,000 | 5,800 |
| 2024/10/10 | 982 | 993 | 982 | 989 | 4,000 |
| 2024/10/09 | 976 | 983 | 971 | 982 | 4,800 |
| 2024/10/08 | 979 | 989 | 979 | 981 | 600 |
| 2024/10/07 | 978 | 995 | 969 | 994 | 3,100 |
| 2024/10/04 | 970 | 978 | 968 | 978 | 1,200 |
| 2024/10/02 | 977 | 988 | 967 | 967 | 3,600 |
| 2024/10/01 | 996 | 997 | 977 | 989 | 3,200 |
| 2024/09/30 | 964 | 990 | 960 | 989 | 5,700 |
| 2024/09/27 | 998 | 998 | 964 | 964 | 4,000 |
| 2024/09/26 | 960 | 977 | 960 | 969 | 4,900 |
| 2024/09/25 | 946 | 963 | 946 | 959 | 5,000 |
| 2024/09/24 | 938 | 958 | 938 | 944 | 3,200 |
| 2024/09/20 | 944 | 944 | 936 | 942 | 600 |
| 2024/09/19 | 952 | 952 | 940 | 945 | 2,800 |
| 2024/09/18 | 943 | 956 | 943 | 952 | 1,300 |
| 2024/09/17 | 950 | 967 | 942 | 949 | 3,300 |
| 2024/09/13 | 967 | 967 | 951 | 951 | 900 |
| 2024/09/12 | 965 | 971 | 958 | 967 | 1,500 |
| 2024/09/11 | 966 | 975 | 957 | 957 | 2,200 |
| 2024/09/10 | 957 | 966 | 957 | 966 | 900 |
| 2024/09/09 | 979 | 981 | 957 | 957 | 6,700 |
| 2024/09/06 | 989 | 990 | 976 | 984 | 3,100 |
| 2024/09/04 | 981 | 990 | 968 | 987 | 7,400 |
| 2024/09/03 | 980 | 990 | 975 | 990 | 4,500 |
| 2024/09/02 | 977 | 977 | 970 | 977 | 4,000 |
| 2024/08/30 | 964 | 978 | 963 | 970 | 2,200 |
| 2024/08/29 | 969 | 979 | 958 | 965 | 5,400 |
| 2024/08/28 | 971 | 981 | 969 | 969 | 2,200 |
| 2024/08/27 | 973 | 973 | 971 | 971 | 200 |
| 2024/08/26 | 988 | 988 | 972 | 972 | 1,200 |
| 2024/08/23 | 965 | 998 | 965 | 988 | 2,900 |
| 2024/08/22 | 969 | 999 | 954 | 964 | 6,600 |
| 2024/08/21 | 947 | 986 | 938 | 978 | 6,600 |
| 2024/08/20 | 937 | 945 | 937 | 939 | 5,200 |
| 2024/08/19 | 946 | 950 | 936 | 937 | 5,300 |
| 2024/08/16 | 963 | 977 | 939 | 946 | 4,100 |
| 2024/08/15 | 936 | 972 | 936 | 948 | 5,300 |