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 |
---|---|---|---|---|---|
2018/12/28 | 606 | 608 | 597 | 607 | 4,700 |
2018/12/27 | 592 | 610 | 590 | 606 | 6,600 |
2018/12/26 | 553 | 588 | 553 | 585 | 11,400 |
2018/12/25 | 550 | 561 | 545 | 555 | 40,900 |
2018/12/21 | 630 | 630 | 600 | 601 | 15,700 |
2018/12/20 | 656 | 657 | 630 | 630 | 20,200 |
2018/12/19 | 660 | 674 | 660 | 663 | 6,700 |
2018/12/18 | 664 | 679 | 661 | 662 | 6,900 |
2018/12/17 | 684 | 684 | 671 | 672 | 7,800 |
2018/12/14 | 676 | 693 | 673 | 684 | 17,500 |
2018/12/13 | 677 | 690 | 668 | 686 | 7,200 |
2018/12/12 | 641 | 693 | 633 | 677 | 25,800 |
2018/12/11 | 702 | 706 | 611 | 628 | 30,300 |
2018/12/10 | 717 | 719 | 700 | 700 | 9,400 |
2018/12/07 | 722 | 730 | 715 | 717 | 5,100 |
2018/12/06 | 730 | 740 | 714 | 719 | 8,300 |
2018/12/05 | 735 | 744 | 730 | 730 | 4,600 |
2018/12/04 | 745 | 745 | 737 | 737 | 5,200 |
2018/12/03 | 740 | 746 | 734 | 740 | 9,700 |
2018/11/30 | 744 | 749 | 732 | 744 | 6,500 |
2018/11/29 | 758 | 758 | 743 | 744 | 6,400 |
2018/11/28 | 770 | 770 | 757 | 759 | 7,500 |
2018/11/27 | 769 | 772 | 755 | 772 | 5,500 |
2018/11/26 | 761 | 777 | 761 | 773 | 4,100 |
2018/11/22 | 764 | 775 | 751 | 770 | 11,100 |
2018/11/21 | 722 | 767 | 720 | 764 | 10,000 |
2018/11/20 | 730 | 738 | 724 | 727 | 7,900 |
2018/11/19 | 736 | 744 | 731 | 732 | 11,000 |
2018/11/16 | 732 | 754 | 729 | 745 | 6,900 |
2018/11/15 | 733 | 751 | 729 | 734 | 9,600 |
2018/11/14 | 770 | 770 | 728 | 728 | 8,700 |
2018/11/13 | 770 | 772 | 753 | 770 | 7,500 |
2018/11/12 | 793 | 793 | 780 | 780 | 5,900 |
2018/11/09 | 792 | 796 | 789 | 793 | 7,500 |
2018/11/08 | 799 | 804 | 788 | 792 | 25,200 |
2018/11/07 | 804 | 810 | 800 | 803 | 13,300 |
2018/11/06 | 810 | 811 | 802 | 804 | 11,800 |
2018/11/05 | 812 | 813 | 792 | 813 | 16,600 |
2018/11/02 | 815 | 819 | 803 | 814 | 12,000 |
2018/11/01 | 801 | 812 | 800 | 810 | 16,100 |
2018/10/31 | 799 | 809 | 788 | 802 | 20,200 |
2018/10/30 | 762 | 799 | 762 | 799 | 49,500 |
2018/10/29 | 765 | 780 | 755 | 759 | 23,900 |
2018/10/26 | 760 | 767 | 744 | 758 | 22,000 |
2018/10/25 | 765 | 767 | 730 | 750 | 40,100 |
2018/10/24 | 769 | 772 | 761 | 765 | 3,800 |
2018/10/23 | 771 | 775 | 757 | 764 | 14,900 |
2018/10/22 | 770 | 779 | 770 | 771 | 4,700 |
2018/10/19 | 777 | 777 | 769 | 771 | 8,100 |
2018/10/18 | 771 | 788 | 765 | 786 | 19,600 |
2018/10/17 | 761 | 779 | 759 | 777 | 10,700 |
2018/10/16 | 775 | 790 | 757 | 762 | 7,900 |
2018/10/15 | 788 | 798 | 755 | 756 | 15,100 |
2018/10/12 | 756 | 769 | 754 | 767 | 11,300 |
2018/10/11 | 790 | 790 | 755 | 767 | 29,900 |
2018/10/10 | 804 | 810 | 797 | 799 | 13,400 |
2018/10/09 | 776 | 813 | 776 | 804 | 25,400 |
2018/10/05 | 773 | 797 | 773 | 784 | 26,000 |
2018/10/04 | 796 | 810 | 779 | 779 | 84,000 |
2018/10/03 | 761 | 815 | 759 | 792 | 250,600 |
2018/10/02 | 714 | 716 | 709 | 716 | 14,600 |
2018/10/01 | 720 | 720 | 712 | 712 | 7,700 |
2018/09/28 | 713 | 721 | 705 | 717 | 11,500 |
2018/09/27 | 730 | 730 | 712 | 712 | 9,100 |
2018/09/26 | 718 | 731 | 713 | 731 | 8,200 |
2018/09/25 | 715 | 727 | 712 | 727 | 10,100 |
2018/09/21 | 708 | 717 | 706 | 714 | 11,200 |
2018/09/20 | 717 | 717 | 706 | 709 | 6,300 |
2018/09/19 | 706 | 716 | 703 | 709 | 12,800 |
2018/09/18 | 704 | 715 | 703 | 706 | 5,600 |
2018/09/14 | 701 | 717 | 701 | 712 | 14,600 |
2018/09/13 | 703 | 707 | 702 | 706 | 8,700 |
2018/09/12 | 707 | 707 | 704 | 704 | 7,200 |
2018/09/11 | 714 | 714 | 702 | 707 | 10,000 |
2018/09/10 | 716 | 716 | 711 | 714 | 7,700 |
2018/09/07 | 712 | 714 | 710 | 711 | 4,700 |
2018/09/06 | 720 | 720 | 712 | 714 | 10,300 |
2018/09/05 | 725 | 734 | 725 | 728 | 4,500 |
2018/09/04 | 727 | 733 | 726 | 727 | 7,000 |
2018/09/03 | 733 | 735 | 727 | 730 | 11,200 |
2018/08/31 | 733 | 741 | 732 | 734 | 5,900 |
2018/08/30 | 742 | 745 | 731 | 739 | 12,100 |
2018/08/29 | 750 | 750 | 737 | 742 | 6,000 |
2018/08/28 | 750 | 750 | 743 | 746 | 2,200 |
2018/08/27 | 748 | 750 | 743 | 745 | 7,400 |
2018/08/24 | 735 | 748 | 735 | 748 | 4,000 |
2018/08/23 | 749 | 750 | 741 | 743 | 2,600 |
2018/08/22 | 745 | 745 | 735 | 735 | 3,000 |
2018/08/21 | 737 | 744 | 736 | 738 | 5,800 |
2018/08/20 | 751 | 752 | 737 | 737 | 8,800 |
2018/08/17 | 745 | 760 | 745 | 752 | 4,000 |
2018/08/16 | 770 | 770 | 744 | 744 | 7,700 |
2018/08/15 | 781 | 784 | 772 | 773 | 7,000 |
2018/08/14 | 785 | 791 | 785 | 791 | 1,700 |
2018/08/13 | 790 | 791 | 784 | 789 | 9,000 |
2018/08/10 | 801 | 801 | 790 | 790 | 7,300 |
2018/08/09 | 804 | 804 | 800 | 800 | 6,200 |
2018/08/08 | 807 | 816 | 804 | 807 | 7,800 |
2018/08/07 | 810 | 815 | 805 | 807 | 4,400 |
2018/08/06 | 814 | 830 | 811 | 813 | 6,100 |
2018/08/03 | 827 | 828 | 820 | 820 | 2,800 |
2018/08/02 | 843 | 843 | 834 | 836 | 2,300 |
2018/08/01 | 824 | 840 | 812 | 833 | 10,200 |
2018/07/31 | 862 | 862 | 809 | 809 | 12,300 |
2018/07/30 | 835 | 859 | 831 | 857 | 6,100 |
2018/07/27 | 830 | 840 | 830 | 840 | 3,100 |
2018/07/26 | 822 | 835 | 822 | 830 | 4,500 |
2018/07/25 | 825 | 826 | 819 | 822 | 3,200 |
2018/07/24 | 816 | 826 | 816 | 823 | 6,200 |
2018/07/23 | 821 | 821 | 815 | 818 | 2,800 |
2018/07/20 | 813 | 824 | 813 | 821 | 3,000 |
2018/07/19 | 819 | 823 | 817 | 818 | 2,400 |
2018/07/18 | 823 | 824 | 815 | 818 | 5,700 |
2018/07/17 | 817 | 833 | 817 | 824 | 6,200 |
2018/07/13 | 828 | 832 | 821 | 824 | 4,000 |
2018/07/12 | 829 | 834 | 823 | 828 | 2,800 |
2018/07/11 | 847 | 847 | 821 | 825 | 5,700 |
2018/07/10 | 838 | 849 | 838 | 838 | 5,000 |
2018/07/09 | 812 | 838 | 812 | 838 | 5,100 |
2018/07/06 | 804 | 812 | 802 | 812 | 8,500 |
2018/07/05 | 831 | 831 | 805 | 806 | 10,200 |
2018/07/04 | 838 | 838 | 831 | 833 | 6,600 |
2018/07/03 | 855 | 856 | 836 | 839 | 4,700 |
2018/07/02 | 861 | 863 | 855 | 858 | 6,200 |
2018/06/29 | 862 | 869 | 862 | 868 | 2,200 |
2018/06/28 | 857 | 862 | 855 | 862 | 4,600 |
2018/06/27 | 856 | 864 | 856 | 863 | 2,500 |
2018/06/26 | 870 | 870 | 853 | 862 | 4,700 |
2018/06/25 | 884 | 884 | 864 | 867 | 6,800 |
2018/06/22 | 874 | 886 | 866 | 884 | 2,600 |
2018/06/21 | 876 | 882 | 866 | 880 | 6,200 |
2018/06/20 | 876 | 881 | 862 | 869 | 8,800 |
2018/06/19 | 900 | 900 | 877 | 879 | 5,600 |
2018/06/18 | 891 | 900 | 888 | 898 | 5,800 |
2018/06/15 | 898 | 898 | 889 | 891 | 5,600 |
2018/06/14 | 892 | 900 | 891 | 898 | 5,600 |
2018/06/13 | 904 | 920 | 890 | 903 | 8,500 |
2018/06/12 | 916 | 916 | 900 | 910 | 5,000 |
2018/06/11 | 905 | 915 | 895 | 906 | 9,500 |
2018/06/08 | 888 | 909 | 887 | 905 | 9,900 |
2018/06/07 | 910 | 910 | 890 | 900 | 6,700 |
2018/06/06 | 879 | 930 | 876 | 907 | 21,500 |
2018/06/05 | 871 | 879 | 863 | 879 | 8,300 |
2018/06/04 | 853 | 874 | 853 | 871 | 7,900 |
2018/06/01 | 838 | 855 | 838 | 851 | 9,500 |
2018/05/31 | 850 | 866 | 840 | 843 | 8,900 |
2018/05/30 | 864 | 867 | 843 | 849 | 12,700 |
2018/05/29 | 840 | 873 | 840 | 871 | 11,800 |
2018/05/28 | 857 | 857 | 838 | 838 | 14,300 |
2018/05/25 | 859 | 866 | 859 | 862 | 5,200 |
2018/05/24 | 867 | 868 | 857 | 862 | 10,800 |
2018/05/23 | 867 | 873 | 860 | 873 | 8,000 |
2018/05/22 | 867 | 868 | 861 | 868 | 5,500 |
2018/05/21 | 861 | 868 | 859 | 861 | 5,400 |
2018/05/18 | 858 | 870 | 857 | 859 | 8,600 |
2018/05/17 | 882 | 882 | 854 | 860 | 18,900 |
2018/05/16 | 881 | 892 | 880 | 884 | 6,400 |
2018/05/15 | 896 | 898 | 884 | 886 | 8,300 |
2018/05/14 | 906 | 911 | 895 | 898 | 10,300 |
2018/05/11 | 940 | 940 | 910 | 917 | 16,500 |
2018/05/10 | 939 | 944 | 931 | 944 | 10,500 |
2018/05/09 | 923 | 938 | 920 | 935 | 6,200 |
2018/05/08 | 909 | 936 | 909 | 932 | 9,300 |
2018/05/07 | 920 | 920 | 905 | 911 | 6,700 |
2018/05/02 | 892 | 922 | 892 | 922 | 8,300 |
2018/05/01 | 875 | 905 | 875 | 897 | 11,600 |
2018/04/27 | 908 | 908 | 890 | 890 | 11,600 |
2018/04/26 | 897 | 911 | 895 | 908 | 11,900 |
2018/04/25 | 898 | 898 | 893 | 896 | 4,700 |
2018/04/24 | 893 | 905 | 893 | 898 | 11,100 |
2018/04/23 | 897 | 900 | 895 | 898 | 4,700 |
2018/04/20 | 900 | 903 | 899 | 902 | 5,800 |
2018/04/19 | 901 | 904 | 896 | 900 | 15,900 |
2018/04/18 | 900 | 905 | 895 | 901 | 5,600 |
2018/04/17 | 923 | 923 | 897 | 898 | 8,000 |
2018/04/16 | 925 | 930 | 916 | 923 | 4,600 |
2018/04/13 | 938 | 942 | 933 | 935 | 7,200 |
2018/04/12 | 938 | 938 | 930 | 938 | 3,800 |
2018/04/11 | 947 | 947 | 941 | 943 | 2,200 |
2018/04/10 | 938 | 951 | 929 | 947 | 11,200 |
2018/04/09 | 941 | 944 | 926 | 938 | 10,500 |
2018/04/06 | 929 | 942 | 920 | 931 | 20,800 |
2018/04/05 | 915 | 940 | 912 | 925 | 10,000 |
2018/04/04 | 908 | 922 | 908 | 918 | 5,600 |
2018/04/03 | 907 | 923 | 907 | 912 | 6,500 |
2018/04/02 | 919 | 926 | 912 | 926 | 11,600 |
2018/03/30 | 913 | 918 | 913 | 913 | 5,100 |
2018/03/29 | 914 | 920 | 905 | 913 | 5,400 |
2018/03/28 | 910 | 919 | 901 | 913 | 26,000 |
2018/03/27 | 934 | 952 | 925 | 947 | 61,400 |
2018/03/26 | 918 | 919 | 907 | 919 | 21,800 |
2018/03/23 | 936 | 939 | 923 | 933 | 18,800 |
2018/03/22 | 937 | 957 | 936 | 956 | 10,300 |
2018/03/20 | 948 | 948 | 936 | 939 | 6,900 |
2018/03/19 | 945 | 958 | 942 | 955 | 16,600 |
2018/03/16 | 945 | 955 | 942 | 955 | 8,600 |
2018/03/15 | 945 | 954 | 936 | 943 | 4,100 |
2018/03/14 | 930 | 960 | 930 | 956 | 20,200 |
2018/03/13 | 925 | 929 | 914 | 928 | 14,400 |
2018/03/12 | 906 | 920 | 892 | 913 | 16,500 |
2018/03/09 | 862 | 895 | 861 | 885 | 22,200 |
2018/03/08 | 845 | 869 | 841 | 852 | 6,500 |
2018/03/07 | 872 | 872 | 843 | 847 | 13,600 |
2018/03/06 | 870 | 874 | 848 | 872 | 8,600 |
2018/03/05 | 900 | 900 | 844 | 856 | 17,900 |
2018/03/02 | 899 | 899 | 881 | 881 | 12,900 |
2018/03/01 | 927 | 927 | 899 | 900 | 24,200 |
2018/02/28 | 915 | 931 | 913 | 930 | 13,600 |
2018/02/27 | 920 | 929 | 913 | 918 | 18,400 |
2018/02/26 | 949 | 970 | 924 | 925 | 28,500 |
2018/02/23 | 884 | 967 | 884 | 945 | 54,400 |
2018/02/22 | 855 | 900 | 855 | 890 | 36,800 |
2018/02/21 | 845 | 855 | 843 | 852 | 11,400 |
2018/02/20 | 825 | 845 | 824 | 841 | 24,800 |
2018/02/19 | 808 | 824 | 808 | 819 | 36,300 |
2018/02/16 | 832 | 832 | 802 | 808 | 33,200 |
2018/02/15 | 842 | 855 | 801 | 802 | 56,300 |
2018/02/14 | 890 | 893 | 840 | 842 | 23,300 |
2018/02/13 | 905 | 905 | 889 | 891 | 16,000 |
2018/02/09 | 892 | 901 | 880 | 892 | 38,100 |
2018/02/08 | 925 | 935 | 904 | 922 | 20,200 |
2018/02/07 | 943 | 943 | 915 | 921 | 41,000 |
2018/02/06 | 979 | 980 | 895 | 898 | 107,900 |
2018/02/05 | 1,000 | 1,031 | 979 | 1,010 | 125,200 |
2018/02/02 | 1,130 | 1,130 | 1,110 | 1,124 | 21,500 |
2018/02/01 | 1,107 | 1,133 | 1,090 | 1,129 | 33,600 |
2018/01/31 | 1,077 | 1,102 | 1,077 | 1,085 | 15,000 |
2018/01/30 | 1,107 | 1,107 | 1,079 | 1,082 | 17,500 |
2018/01/29 | 1,111 | 1,137 | 1,105 | 1,107 | 25,000 |
2018/01/26 | 1,099 | 1,105 | 1,092 | 1,095 | 12,900 |
2018/01/25 | 1,100 | 1,106 | 1,084 | 1,084 | 16,400 |
2018/01/24 | 1,095 | 1,113 | 1,094 | 1,098 | 15,300 |
2018/01/23 | 1,090 | 1,099 | 1,090 | 1,095 | 7,800 |
2018/01/22 | 1,075 | 1,088 | 1,064 | 1,086 | 25,400 |
2018/01/19 | 1,068 | 1,089 | 1,067 | 1,083 | 16,600 |
2018/01/18 | 1,103 | 1,103 | 1,066 | 1,066 | 23,400 |
2018/01/17 | 1,125 | 1,128 | 1,078 | 1,091 | 39,000 |
2018/01/16 | 1,124 | 1,137 | 1,123 | 1,124 | 13,600 |
2018/01/15 | 1,106 | 1,130 | 1,106 | 1,123 | 12,600 |
2018/01/12 | 1,110 | 1,120 | 1,104 | 1,108 | 12,900 |
2018/01/11 | 1,112 | 1,118 | 1,105 | 1,111 | 6,900 |
2018/01/10 | 1,096 | 1,114 | 1,095 | 1,109 | 10,900 |
2018/01/09 | 1,104 | 1,110 | 1,094 | 1,094 | 17,900 |
2018/01/05 | 1,105 | 1,114 | 1,094 | 1,111 | 13,000 |
2018/01/04 | 1,095 | 1,114 | 1,095 | 1,114 | 12,300 |