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 |
---|---|---|---|---|---|
2015/12/30 | 539 | 540 | 536 | 540 | 7,800 |
2015/12/29 | 537 | 539 | 533 | 539 | 10,500 |
2015/12/28 | 534 | 536 | 533 | 535 | 7,500 |
2015/12/25 | 535 | 536 | 533 | 533 | 6,500 |
2015/12/24 | 533 | 537 | 533 | 533 | 9,400 |
2015/12/22 | 534 | 537 | 534 | 534 | 5,700 |
2015/12/21 | 531 | 537 | 531 | 534 | 8,200 |
2015/12/18 | 535 | 537 | 534 | 535 | 7,400 |
2015/12/17 | 534 | 536 | 531 | 536 | 8,700 |
2015/12/16 | 531 | 533 | 530 | 533 | 6,000 |
2015/12/15 | 532 | 535 | 530 | 531 | 7,600 |
2015/12/14 | 536 | 536 | 531 | 532 | 10,100 |
2015/12/11 | 535 | 538 | 534 | 538 | 23,300 |
2015/12/10 | 533 | 535 | 530 | 532 | 9,600 |
2015/12/09 | 530 | 533 | 528 | 533 | 13,800 |
2015/12/08 | 533 | 535 | 530 | 530 | 17,900 |
2015/12/07 | 533 | 537 | 532 | 535 | 10,200 |
2015/12/04 | 528 | 535 | 528 | 533 | 3,300 |
2015/12/03 | 527 | 535 | 525 | 535 | 8,600 |
2015/12/02 | 524 | 529 | 524 | 529 | 3,600 |
2015/12/01 | 529 | 530 | 525 | 528 | 3,500 |
2015/11/30 | 523 | 529 | 523 | 529 | 2,800 |
2015/11/27 | 531 | 531 | 527 | 528 | 3,500 |
2015/11/26 | 526 | 535 | 526 | 534 | 12,400 |
2015/11/25 | 525 | 529 | 525 | 526 | 7,700 |
2015/11/24 | 521 | 525 | 520 | 525 | 8,400 |
2015/11/20 | 518 | 522 | 517 | 521 | 5,000 |
2015/11/19 | 517 | 520 | 517 | 520 | 3,600 |
2015/11/18 | 523 | 523 | 519 | 519 | 3,600 |
2015/11/17 | 516 | 522 | 516 | 522 | 6,900 |
2015/11/16 | 518 | 518 | 514 | 518 | 3,600 |
2015/11/13 | 517 | 520 | 515 | 518 | 5,200 |
2015/11/12 | 515 | 523 | 515 | 523 | 10,900 |
2015/11/11 | 515 | 518 | 515 | 516 | 6,100 |
2015/11/10 | 517 | 517 | 515 | 515 | 2,800 |
2015/11/09 | 516 | 517 | 514 | 517 | 9,100 |
2015/11/06 | 514 | 517 | 513 | 517 | 5,800 |
2015/11/05 | 516 | 517 | 513 | 515 | 9,800 |
2015/11/04 | 513 | 515 | 511 | 515 | 10,100 |
2015/11/02 | 510 | 516 | 509 | 515 | 18,200 |
2015/10/30 | 520 | 520 | 509 | 511 | 21,800 |
2015/10/29 | 506 | 540 | 504 | 538 | 25,300 |
2015/10/28 | 514 | 514 | 504 | 506 | 9,400 |
2015/10/27 | 512 | 514 | 511 | 514 | 2,900 |
2015/10/26 | 513 | 514 | 511 | 514 | 2,100 |
2015/10/23 | 514 | 515 | 511 | 511 | 4,000 |
2015/10/22 | 512 | 515 | 507 | 510 | 2,600 |
2015/10/21 | 515 | 515 | 506 | 512 | 3,500 |
2015/10/20 | 515 | 515 | 511 | 512 | 1,800 |
2015/10/19 | 510 | 518 | 507 | 517 | 3,200 |
2015/10/16 | 514 | 516 | 509 | 513 | 3,400 |
2015/10/15 | 506 | 516 | 504 | 508 | 2,500 |
2015/10/14 | 514 | 518 | 506 | 506 | 6,200 |
2015/10/13 | 512 | 516 | 511 | 513 | 3,800 |
2015/10/09 | 511 | 513 | 509 | 512 | 4,800 |
2015/10/08 | 517 | 517 | 501 | 509 | 10,800 |
2015/10/07 | 505 | 515 | 505 | 515 | 5,700 |
2015/10/06 | 502 | 507 | 500 | 507 | 4,100 |
2015/10/05 | 500 | 504 | 500 | 500 | 4,200 |
2015/10/02 | 497 | 505 | 497 | 505 | 4,300 |
2015/10/01 | 496 | 500 | 493 | 497 | 2,700 |
2015/09/30 | 492 | 500 | 490 | 494 | 4,800 |
2015/09/29 | 495 | 497 | 490 | 490 | 4,400 |
2015/09/28 | 500 | 500 | 495 | 497 | 3,200 |
2015/09/25 | 492 | 500 | 492 | 500 | 4,400 |
2015/09/24 | 492 | 500 | 492 | 492 | 2,900 |
2015/09/18 | 497 | 500 | 495 | 497 | 3,000 |
2015/09/17 | 494 | 497 | 494 | 497 | 2,000 |
2015/09/16 | 498 | 498 | 494 | 494 | 1,400 |
2015/09/15 | 497 | 499 | 497 | 498 | 1,600 |
2015/09/14 | 500 | 500 | 492 | 494 | 1,900 |
2015/09/11 | 500 | 502 | 498 | 500 | 8,700 |
2015/09/10 | 497 | 500 | 494 | 496 | 5,300 |
2015/09/09 | 495 | 498 | 489 | 497 | 3,800 |
2015/09/08 | 491 | 493 | 486 | 488 | 3,400 |
2015/09/07 | 490 | 494 | 490 | 493 | 3,100 |
2015/09/04 | 497 | 498 | 493 | 498 | 4,600 |
2015/09/03 | 497 | 498 | 496 | 496 | 2,500 |
2015/09/02 | 497 | 499 | 496 | 497 | 3,300 |
2015/09/01 | 500 | 501 | 498 | 498 | 3,500 |
2015/08/31 | 499 | 500 | 497 | 500 | 12,000 |
2015/08/28 | 495 | 499 | 495 | 497 | 5,400 |
2015/08/27 | 508 | 508 | 494 | 494 | 7,000 |
2015/08/26 | 510 | 510 | 490 | 498 | 10,800 |
2015/08/25 | 497 | 498 | 461 | 483 | 23,200 |
2015/08/24 | 508 | 509 | 501 | 501 | 14,700 |
2015/08/21 | 510 | 513 | 510 | 510 | 5,500 |
2015/08/20 | 511 | 513 | 511 | 511 | 4,200 |
2015/08/19 | 512 | 514 | 512 | 513 | 4,100 |
2015/08/18 | 513 | 513 | 511 | 511 | 2,400 |
2015/08/17 | 517 | 517 | 512 | 512 | 5,300 |
2015/08/14 | 513 | 515 | 513 | 515 | 2,000 |
2015/08/13 | 513 | 516 | 512 | 513 | 4,700 |
2015/08/12 | 522 | 522 | 514 | 514 | 4,500 |
2015/08/11 | 519 | 522 | 519 | 521 | 7,900 |
2015/08/10 | 518 | 519 | 516 | 519 | 5,300 |
2015/08/07 | 516 | 517 | 513 | 516 | 5,000 |
2015/08/06 | 516 | 516 | 512 | 515 | 4,300 |
2015/08/05 | 513 | 514 | 510 | 514 | 9,900 |
2015/08/04 | 514 | 516 | 513 | 514 | 6,000 |
2015/08/03 | 513 | 515 | 513 | 514 | 3,200 |
2015/07/31 | 512 | 515 | 512 | 513 | 4,300 |
2015/07/30 | 512 | 512 | 511 | 511 | 2,400 |
2015/07/29 | 513 | 513 | 511 | 512 | 3,900 |
2015/07/28 | 513 | 514 | 511 | 511 | 6,300 |
2015/07/27 | 516 | 516 | 512 | 512 | 3,000 |
2015/07/24 | 516 | 516 | 512 | 513 | 1,100 |
2015/07/23 | 513 | 519 | 512 | 516 | 4,100 |
2015/07/22 | 515 | 519 | 512 | 514 | 5,200 |
2015/07/21 | 520 | 520 | 514 | 517 | 4,400 |
2015/07/17 | 514 | 515 | 514 | 515 | 2,000 |
2015/07/16 | 512 | 514 | 512 | 514 | 2,500 |
2015/07/15 | 518 | 518 | 511 | 514 | 5,300 |
2015/07/14 | 516 | 518 | 512 | 514 | 5,200 |
2015/07/13 | 515 | 515 | 513 | 515 | 2,900 |
2015/07/10 | 508 | 513 | 508 | 510 | 6,100 |
2015/07/09 | 512 | 515 | 506 | 510 | 16,100 |
2015/07/08 | 515 | 518 | 513 | 515 | 6,200 |
2015/07/07 | 516 | 518 | 516 | 517 | 6,700 |
2015/07/06 | 520 | 520 | 516 | 516 | 5,400 |
2015/07/03 | 521 | 524 | 521 | 521 | 5,800 |
2015/07/02 | 524 | 524 | 521 | 521 | 3,600 |
2015/07/01 | 522 | 523 | 520 | 522 | 4,600 |
2015/06/30 | 516 | 521 | 516 | 521 | 7,000 |
2015/06/29 | 518 | 520 | 516 | 519 | 9,200 |
2015/06/26 | 520 | 522 | 520 | 520 | 3,500 |
2015/06/25 | 522 | 524 | 520 | 520 | 6,600 |
2015/06/24 | 517 | 522 | 517 | 522 | 14,600 |
2015/06/23 | 516 | 519 | 515 | 519 | 12,400 |
2015/06/22 | 515 | 515 | 512 | 514 | 8,200 |
2015/06/19 | 510 | 513 | 510 | 511 | 2,400 |
2015/06/18 | 511 | 512 | 501 | 511 | 11,600 |
2015/06/17 | 513 | 513 | 511 | 512 | 6,200 |
2015/06/16 | 513 | 514 | 513 | 513 | 2,100 |
2015/06/15 | 516 | 516 | 513 | 515 | 5,300 |
2015/06/12 | 517 | 518 | 516 | 516 | 7,500 |
2015/06/11 | 516 | 517 | 516 | 516 | 2,300 |
2015/06/10 | 515 | 517 | 515 | 516 | 2,600 |
2015/06/09 | 517 | 518 | 515 | 515 | 4,100 |
2015/06/08 | 517 | 519 | 516 | 517 | 4,500 |
2015/06/05 | 514 | 516 | 514 | 516 | 2,900 |
2015/06/04 | 515 | 515 | 514 | 514 | 2,300 |
2015/06/03 | 517 | 517 | 514 | 515 | 3,300 |
2015/06/02 | 518 | 518 | 515 | 516 | 1,500 |
2015/06/01 | 517 | 518 | 516 | 518 | 2,300 |
2015/05/29 | 516 | 519 | 515 | 519 | 3,200 |
2015/05/28 | 515 | 519 | 515 | 519 | 2,200 |
2015/05/27 | 515 | 517 | 515 | 516 | 1,300 |
2015/05/26 | 520 | 520 | 516 | 517 | 2,800 |
2015/05/25 | 520 | 520 | 517 | 517 | 3,500 |
2015/05/22 | 520 | 520 | 518 | 520 | 2,500 |
2015/05/21 | 517 | 520 | 517 | 520 | 3,000 |
2015/05/20 | 518 | 520 | 516 | 520 | 5,700 |
2015/05/19 | 519 | 521 | 517 | 518 | 3,500 |
2015/05/18 | 515 | 519 | 515 | 519 | 3,700 |
2015/05/15 | 515 | 516 | 514 | 515 | 1,300 |
2015/05/14 | 516 | 517 | 515 | 517 | 2,200 |
2015/05/13 | 523 | 523 | 515 | 521 | 10,900 |
2015/05/12 | 516 | 520 | 512 | 514 | 6,800 |
2015/05/11 | 512 | 517 | 511 | 515 | 6,700 |
2015/05/08 | 508 | 512 | 508 | 512 | 3,900 |
2015/05/07 | 511 | 515 | 499 | 508 | 24,700 |
2015/05/01 | 512 | 514 | 510 | 513 | 11,500 |
2015/04/30 | 519 | 520 | 514 | 514 | 12,900 |
2015/04/28 | 518 | 520 | 514 | 516 | 12,600 |
2015/04/27 | 518 | 518 | 515 | 517 | 4,500 |
2015/04/24 | 519 | 520 | 516 | 518 | 3,900 |
2015/04/23 | 516 | 520 | 515 | 515 | 4,800 |
2015/04/22 | 516 | 519 | 515 | 515 | 4,500 |
2015/04/21 | 515 | 521 | 515 | 521 | 1,900 |
2015/04/20 | 515 | 525 | 514 | 519 | 8,200 |
2015/04/17 | 520 | 522 | 518 | 520 | 3,800 |
2015/04/16 | 525 | 525 | 519 | 524 | 6,600 |
2015/04/15 | 526 | 526 | 521 | 523 | 6,100 |
2015/04/14 | 525 | 529 | 524 | 527 | 4,700 |
2015/04/13 | 527 | 527 | 524 | 527 | 5,200 |
2015/04/10 | 536 | 536 | 527 | 529 | 6,600 |
2015/04/09 | 531 | 536 | 530 | 536 | 12,500 |
2015/04/08 | 523 | 535 | 523 | 531 | 15,400 |
2015/04/07 | 519 | 527 | 519 | 525 | 6,300 |
2015/04/06 | 517 | 522 | 517 | 519 | 4,800 |
2015/04/03 | 515 | 526 | 514 | 525 | 13,600 |
2015/04/02 | 515 | 515 | 510 | 513 | 8,600 |
2015/04/01 | 513 | 513 | 510 | 511 | 7,000 |
2015/03/31 | 511 | 518 | 511 | 512 | 8,700 |
2015/03/30 | 515 | 519 | 510 | 511 | 14,000 |
2015/03/27 | 532 | 533 | 520 | 520 | 41,900 |
2015/03/26 | 547 | 548 | 531 | 543 | 49,800 |
2015/03/25 | 544 | 548 | 544 | 548 | 23,000 |
2015/03/24 | 545 | 546 | 544 | 545 | 15,900 |
2015/03/23 | 542 | 545 | 542 | 545 | 17,700 |
2015/03/20 | 543 | 544 | 542 | 542 | 10,400 |
2015/03/19 | 543 | 544 | 541 | 542 | 13,100 |
2015/03/18 | 542 | 544 | 542 | 543 | 8,100 |
2015/03/17 | 545 | 545 | 542 | 543 | 9,400 |
2015/03/16 | 545 | 545 | 541 | 544 | 13,800 |
2015/03/13 | 548 | 548 | 544 | 545 | 10,000 |
2015/03/12 | 545 | 548 | 544 | 548 | 7,900 |
2015/03/11 | 547 | 547 | 541 | 544 | 7,200 |
2015/03/10 | 544 | 555 | 536 | 545 | 53,600 |
2015/03/09 | 544 | 545 | 542 | 544 | 12,300 |
2015/03/06 | 542 | 544 | 542 | 544 | 7,200 |
2015/03/05 | 541 | 544 | 541 | 542 | 7,300 |
2015/03/04 | 545 | 545 | 541 | 543 | 6,500 |
2015/03/03 | 544 | 544 | 541 | 543 | 8,700 |
2015/03/02 | 541 | 545 | 541 | 545 | 14,500 |
2015/02/27 | 542 | 545 | 541 | 541 | 14,400 |
2015/02/26 | 540 | 543 | 540 | 542 | 15,100 |
2015/02/25 | 537 | 539 | 537 | 539 | 13,700 |
2015/02/24 | 536 | 537 | 536 | 537 | 5,600 |
2015/02/23 | 535 | 537 | 535 | 535 | 7,200 |
2015/02/20 | 534 | 536 | 533 | 536 | 8,600 |
2015/02/19 | 534 | 536 | 534 | 535 | 7,200 |
2015/02/18 | 535 | 535 | 533 | 535 | 6,700 |
2015/02/17 | 534 | 535 | 532 | 535 | 7,400 |
2015/02/16 | 534 | 535 | 532 | 533 | 10,500 |
2015/02/13 | 535 | 535 | 533 | 535 | 5,300 |
2015/02/12 | 535 | 535 | 533 | 535 | 8,200 |
2015/02/10 | 533 | 535 | 531 | 535 | 10,200 |
2015/02/09 | 531 | 534 | 531 | 533 | 7,700 |
2015/02/06 | 531 | 532 | 530 | 531 | 11,000 |
2015/02/05 | 531 | 533 | 530 | 531 | 7,300 |
2015/02/04 | 531 | 535 | 531 | 531 | 9,400 |
2015/02/03 | 532 | 533 | 531 | 531 | 7,000 |
2015/02/02 | 532 | 534 | 530 | 532 | 11,900 |
2015/01/30 | 532 | 535 | 532 | 534 | 8,400 |
2015/01/29 | 534 | 535 | 532 | 533 | 3,900 |
2015/01/28 | 534 | 534 | 531 | 532 | 5,600 |
2015/01/27 | 532 | 534 | 532 | 532 | 6,400 |
2015/01/26 | 532 | 534 | 531 | 532 | 7,100 |
2015/01/23 | 534 | 535 | 532 | 533 | 6,300 |
2015/01/22 | 533 | 534 | 530 | 534 | 6,400 |
2015/01/21 | 535 | 535 | 532 | 533 | 5,400 |
2015/01/20 | 535 | 535 | 532 | 535 | 9,200 |
2015/01/19 | 537 | 537 | 533 | 534 | 7,800 |
2015/01/16 | 534 | 535 | 530 | 531 | 11,600 |
2015/01/15 | 533 | 538 | 533 | 538 | 8,700 |
2015/01/14 | 530 | 538 | 530 | 533 | 16,300 |
2015/01/13 | 529 | 530 | 526 | 529 | 16,600 |
2015/01/09 | 525 | 528 | 525 | 528 | 12,100 |
2015/01/08 | 523 | 525 | 522 | 525 | 8,100 |
2015/01/07 | 520 | 523 | 519 | 521 | 8,500 |
2015/01/06 | 522 | 523 | 520 | 521 | 7,700 |
2015/01/05 | 520 | 522 | 518 | 522 | 9,200 |