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 |
---|---|---|---|---|---|
2019/12/30 | 730 | 733 | 722 | 732 | 5,900 |
2019/12/27 | 733 | 735 | 721 | 735 | 6,300 |
2019/12/26 | 728 | 734 | 720 | 733 | 12,300 |
2019/12/25 | 743 | 743 | 721 | 727 | 20,700 |
2019/12/24 | 758 | 758 | 743 | 748 | 9,800 |
2019/12/23 | 767 | 767 | 758 | 758 | 8,500 |
2019/12/20 | 773 | 781 | 761 | 768 | 11,200 |
2019/12/19 | 775 | 775 | 767 | 771 | 5,600 |
2019/12/18 | 774 | 775 | 762 | 775 | 5,900 |
2019/12/17 | 775 | 776 | 761 | 770 | 8,800 |
2019/12/16 | 753 | 775 | 748 | 761 | 14,900 |
2019/12/13 | 777 | 786 | 758 | 765 | 24,600 |
2019/12/12 | 781 | 781 | 763 | 777 | 18,500 |
2019/12/11 | 797 | 797 | 784 | 789 | 7,500 |
2019/12/10 | 801 | 811 | 799 | 800 | 10,100 |
2019/12/09 | 805 | 810 | 787 | 810 | 14,400 |
2019/12/06 | 810 | 810 | 785 | 804 | 30,100 |
2019/12/05 | 763 | 828 | 761 | 805 | 73,800 |
2019/12/04 | 741 | 759 | 740 | 759 | 10,600 |
2019/12/03 | 747 | 755 | 735 | 755 | 11,600 |
2019/12/02 | 734 | 751 | 734 | 750 | 11,900 |
2019/11/29 | 753 | 753 | 732 | 734 | 15,000 |
2019/11/28 | 755 | 755 | 743 | 746 | 9,100 |
2019/11/27 | 749 | 757 | 749 | 756 | 4,000 |
2019/11/26 | 760 | 770 | 748 | 749 | 12,300 |
2019/11/25 | 762 | 765 | 752 | 759 | 16,800 |
2019/11/22 | 749 | 756 | 732 | 750 | 15,100 |
2019/11/21 | 754 | 760 | 741 | 749 | 14,600 |
2019/11/20 | 744 | 752 | 738 | 749 | 13,800 |
2019/11/19 | 754 | 755 | 746 | 752 | 5,100 |
2019/11/18 | 740 | 755 | 740 | 755 | 10,200 |
2019/11/15 | 743 | 749 | 723 | 740 | 26,600 |
2019/11/14 | 741 | 743 | 720 | 728 | 11,000 |
2019/11/13 | 736 | 748 | 730 | 745 | 13,100 |
2019/11/12 | 720 | 735 | 720 | 734 | 6,100 |
2019/11/11 | 735 | 736 | 715 | 720 | 13,700 |
2019/11/08 | 728 | 745 | 728 | 735 | 10,700 |
2019/11/07 | 729 | 734 | 720 | 728 | 8,700 |
2019/11/06 | 740 | 742 | 701 | 724 | 28,300 |
2019/11/05 | 740 | 741 | 717 | 739 | 29,300 |
2019/11/01 | 661 | 784 | 661 | 745 | 80,400 |
2019/10/31 | 670 | 684 | 665 | 684 | 6,600 |
2019/10/30 | 667 | 674 | 661 | 670 | 15,400 |
2019/10/29 | 650 | 669 | 650 | 664 | 12,900 |
2019/10/28 | 628 | 656 | 628 | 648 | 19,600 |
2019/10/25 | 628 | 628 | 626 | 627 | 1,600 |
2019/10/24 | 626 | 630 | 625 | 628 | 11,000 |
2019/10/23 | 625 | 631 | 622 | 626 | 4,300 |
2019/10/21 | 626 | 627 | 620 | 627 | 4,500 |
2019/10/18 | 624 | 627 | 624 | 626 | 1,500 |
2019/10/17 | 627 | 628 | 624 | 626 | 4,200 |
2019/10/16 | 629 | 629 | 624 | 627 | 4,600 |
2019/10/15 | 623 | 625 | 622 | 625 | 7,700 |
2019/10/11 | 623 | 623 | 616 | 619 | 4,000 |
2019/10/10 | 620 | 620 | 616 | 620 | 2,700 |
2019/10/09 | 621 | 622 | 618 | 620 | 2,700 |
2019/10/08 | 622 | 627 | 619 | 621 | 2,200 |
2019/10/07 | 617 | 622 | 613 | 616 | 2,900 |
2019/10/04 | 621 | 621 | 616 | 617 | 3,000 |
2019/10/03 | 614 | 617 | 608 | 617 | 4,100 |
2019/10/02 | 614 | 625 | 614 | 623 | 4,900 |
2019/10/01 | 607 | 616 | 607 | 613 | 2,300 |
2019/09/30 | 611 | 619 | 610 | 610 | 5,300 |
2019/09/27 | 627 | 627 | 615 | 616 | 5,000 |
2019/09/26 | 621 | 626 | 617 | 626 | 6,700 |
2019/09/25 | 616 | 622 | 611 | 622 | 4,500 |
2019/09/24 | 610 | 616 | 609 | 616 | 9,200 |
2019/09/20 | 607 | 610 | 606 | 608 | 4,000 |
2019/09/19 | 606 | 609 | 606 | 609 | 4,400 |
2019/09/18 | 609 | 609 | 605 | 606 | 5,300 |
2019/09/17 | 608 | 608 | 601 | 607 | 4,400 |
2019/09/13 | 609 | 609 | 606 | 607 | 10,200 |
2019/09/12 | 603 | 607 | 603 | 606 | 5,400 |
2019/09/11 | 603 | 605 | 602 | 603 | 3,800 |
2019/09/10 | 604 | 604 | 603 | 603 | 3,900 |
2019/09/09 | 602 | 607 | 602 | 604 | 3,400 |
2019/09/06 | 597 | 602 | 595 | 601 | 4,300 |
2019/09/05 | 583 | 597 | 583 | 596 | 9,100 |
2019/09/04 | 587 | 587 | 581 | 581 | 2,900 |
2019/09/03 | 585 | 590 | 584 | 588 | 3,600 |
2019/09/02 | 582 | 586 | 582 | 584 | 2,200 |
2019/08/30 | 575 | 586 | 575 | 586 | 3,400 |
2019/08/29 | 580 | 580 | 569 | 575 | 9,900 |
2019/08/28 | 582 | 585 | 573 | 576 | 12,400 |
2019/08/27 | 588 | 590 | 583 | 583 | 7,500 |
2019/08/26 | 588 | 592 | 587 | 587 | 7,900 |
2019/08/23 | 604 | 607 | 597 | 598 | 1,900 |
2019/08/22 | 603 | 603 | 602 | 603 | 1,000 |
2019/08/21 | 605 | 612 | 602 | 604 | 3,000 |
2019/08/20 | 609 | 615 | 604 | 615 | 5,400 |
2019/08/19 | 602 | 606 | 602 | 602 | 4,500 |
2019/08/16 | 605 | 605 | 601 | 601 | 1,600 |
2019/08/15 | 606 | 606 | 596 | 603 | 3,700 |
2019/08/14 | 607 | 610 | 599 | 606 | 8,600 |
2019/08/13 | 604 | 604 | 595 | 604 | 5,600 |
2019/08/09 | 604 | 612 | 604 | 604 | 3,300 |
2019/08/08 | 604 | 607 | 602 | 604 | 2,300 |
2019/08/07 | 603 | 604 | 601 | 602 | 3,600 |
2019/08/06 | 589 | 600 | 589 | 600 | 6,700 |
2019/08/05 | 631 | 631 | 599 | 604 | 17,200 |
2019/08/02 | 605 | 612 | 595 | 601 | 9,300 |
2019/08/01 | 600 | 604 | 595 | 604 | 4,500 |
2019/07/31 | 605 | 607 | 605 | 607 | 700 |
2019/07/30 | 602 | 610 | 602 | 610 | 2,600 |
2019/07/29 | 604 | 609 | 601 | 605 | 3,800 |
2019/07/26 | 606 | 609 | 605 | 605 | 1,900 |
2019/07/25 | 608 | 608 | 606 | 606 | 2,200 |
2019/07/24 | 604 | 604 | 601 | 604 | 2,700 |
2019/07/23 | 604 | 610 | 604 | 605 | 2,500 |
2019/07/22 | 606 | 606 | 601 | 604 | 3,800 |
2019/07/19 | 600 | 604 | 600 | 603 | 4,100 |
2019/07/18 | 603 | 606 | 600 | 600 | 5,400 |
2019/07/17 | 607 | 607 | 601 | 606 | 6,800 |
2019/07/16 | 610 | 610 | 607 | 609 | 1,400 |
2019/07/12 | 618 | 619 | 613 | 613 | 3,200 |
2019/07/11 | 625 | 625 | 617 | 617 | 1,400 |
2019/07/10 | 617 | 621 | 616 | 616 | 6,100 |
2019/07/09 | 615 | 616 | 612 | 616 | 3,200 |
2019/07/08 | 616 | 619 | 612 | 613 | 5,200 |
2019/07/05 | 614 | 616 | 613 | 616 | 2,400 |
2019/07/04 | 619 | 619 | 614 | 614 | 2,400 |
2019/07/03 | 616 | 618 | 614 | 617 | 1,700 |
2019/07/02 | 615 | 618 | 610 | 616 | 3,700 |
2019/07/01 | 613 | 617 | 613 | 615 | 3,500 |
2019/06/28 | 606 | 610 | 606 | 606 | 1,600 |
2019/06/27 | 604 | 609 | 602 | 606 | 2,000 |
2019/06/26 | 610 | 610 | 603 | 603 | 3,200 |
2019/06/25 | 616 | 622 | 610 | 612 | 3,900 |
2019/06/24 | 611 | 616 | 607 | 612 | 3,800 |
2019/06/21 | 615 | 619 | 610 | 610 | 3,400 |
2019/06/20 | 627 | 627 | 618 | 621 | 1,300 |
2019/06/19 | 619 | 622 | 612 | 622 | 3,700 |
2019/06/18 | 633 | 633 | 604 | 604 | 2,900 |
2019/06/17 | 629 | 629 | 616 | 620 | 2,600 |
2019/06/14 | 633 | 633 | 623 | 629 | 3,700 |
2019/06/13 | 629 | 634 | 621 | 633 | 3,300 |
2019/06/12 | 631 | 631 | 621 | 626 | 6,000 |
2019/06/11 | 626 | 631 | 625 | 631 | 4,000 |
2019/06/10 | 619 | 626 | 619 | 624 | 4,900 |
2019/06/07 | 624 | 624 | 615 | 619 | 1,400 |
2019/06/06 | 609 | 623 | 609 | 622 | 2,900 |
2019/06/05 | 602 | 616 | 600 | 616 | 5,400 |
2019/06/04 | 604 | 604 | 601 | 602 | 3,800 |
2019/06/03 | 602 | 606 | 590 | 602 | 3,900 |
2019/05/31 | 632 | 632 | 621 | 622 | 1,700 |
2019/05/30 | 619 | 635 | 618 | 633 | 5,300 |
2019/05/29 | 629 | 629 | 617 | 625 | 1,900 |
2019/05/28 | 636 | 636 | 628 | 628 | 1,500 |
2019/05/27 | 636 | 640 | 635 | 636 | 1,500 |
2019/05/24 | 628 | 641 | 628 | 636 | 1,900 |
2019/05/23 | 637 | 637 | 626 | 628 | 2,800 |
2019/05/22 | 639 | 639 | 633 | 634 | 2,700 |
2019/05/21 | 645 | 654 | 633 | 633 | 2,000 |
2019/05/20 | 653 | 653 | 643 | 645 | 3,200 |
2019/05/17 | 645 | 657 | 645 | 657 | 3,800 |
2019/05/16 | 647 | 647 | 641 | 644 | 2,900 |
2019/05/15 | 642 | 646 | 636 | 646 | 1,800 |
2019/05/14 | 618 | 643 | 618 | 641 | 17,300 |
2019/05/13 | 615 | 632 | 612 | 629 | 15,500 |
2019/05/10 | 645 | 645 | 611 | 613 | 13,500 |
2019/05/09 | 627 | 649 | 627 | 644 | 7,000 |
2019/05/08 | 639 | 648 | 633 | 644 | 10,000 |
2019/05/07 | 638 | 645 | 635 | 640 | 6,800 |
2019/04/26 | 654 | 654 | 644 | 647 | 4,300 |
2019/04/25 | 641 | 657 | 636 | 657 | 7,900 |
2019/04/24 | 623 | 641 | 623 | 633 | 4,100 |
2019/04/23 | 638 | 638 | 622 | 629 | 4,200 |
2019/04/22 | 646 | 646 | 629 | 636 | 3,500 |
2019/04/19 | 631 | 646 | 631 | 638 | 5,300 |
2019/04/18 | 641 | 641 | 625 | 627 | 4,000 |
2019/04/17 | 641 | 657 | 641 | 641 | 4,400 |
2019/04/16 | 631 | 648 | 631 | 641 | 6,500 |
2019/04/15 | 620 | 633 | 620 | 633 | 5,500 |
2019/04/12 | 629 | 630 | 621 | 623 | 4,800 |
2019/04/11 | 629 | 629 | 625 | 629 | 12,300 |
2019/04/10 | 643 | 648 | 625 | 627 | 12,000 |
2019/04/09 | 652 | 655 | 632 | 643 | 9,600 |
2019/04/08 | 664 | 666 | 646 | 652 | 8,200 |
2019/04/05 | 670 | 670 | 664 | 667 | 4,100 |
2019/04/04 | 678 | 684 | 670 | 670 | 8,200 |
2019/04/03 | 670 | 682 | 670 | 681 | 5,900 |
2019/04/02 | 675 | 675 | 669 | 670 | 6,400 |
2019/04/01 | 675 | 678 | 669 | 673 | 12,700 |
2019/03/29 | 685 | 685 | 673 | 676 | 1,800 |
2019/03/28 | 691 | 691 | 673 | 681 | 7,800 |
2019/03/27 | 678 | 691 | 674 | 691 | 27,200 |
2019/03/26 | 694 | 704 | 681 | 681 | 43,100 |
2019/03/25 | 699 | 699 | 683 | 694 | 13,000 |
2019/03/22 | 703 | 706 | 694 | 704 | 12,300 |
2019/03/20 | 700 | 705 | 695 | 700 | 10,200 |
2019/03/19 | 696 | 706 | 688 | 706 | 16,700 |
2019/03/18 | 704 | 704 | 694 | 704 | 12,200 |
2019/03/15 | 692 | 708 | 690 | 692 | 19,200 |
2019/03/14 | 683 | 708 | 683 | 699 | 21,900 |
2019/03/13 | 669 | 678 | 669 | 677 | 5,600 |
2019/03/12 | 656 | 674 | 656 | 673 | 13,400 |
2019/03/11 | 640 | 652 | 640 | 650 | 7,300 |
2019/03/08 | 654 | 654 | 639 | 639 | 8,400 |
2019/03/07 | 657 | 659 | 652 | 656 | 4,300 |
2019/03/06 | 667 | 667 | 661 | 663 | 9,000 |
2019/03/05 | 669 | 669 | 663 | 665 | 11,200 |
2019/03/04 | 668 | 669 | 665 | 669 | 13,000 |
2019/03/01 | 655 | 662 | 645 | 660 | 25,600 |
2019/02/28 | 637 | 643 | 635 | 638 | 17,200 |
2019/02/27 | 643 | 650 | 633 | 637 | 26,500 |
2019/02/26 | 660 | 660 | 641 | 643 | 16,400 |
2019/02/25 | 659 | 661 | 656 | 659 | 8,500 |
2019/02/22 | 658 | 662 | 655 | 655 | 7,300 |
2019/02/21 | 668 | 669 | 662 | 664 | 3,800 |
2019/02/20 | 676 | 676 | 666 | 666 | 8,600 |
2019/02/19 | 681 | 681 | 672 | 677 | 8,700 |
2019/02/18 | 678 | 689 | 670 | 676 | 11,300 |
2019/02/15 | 686 | 686 | 676 | 676 | 4,000 |
2019/02/14 | 688 | 688 | 677 | 686 | 4,700 |
2019/02/13 | 685 | 690 | 675 | 683 | 4,800 |
2019/02/12 | 678 | 690 | 677 | 685 | 8,700 |
2019/02/08 | 678 | 688 | 675 | 675 | 7,600 |
2019/02/07 | 701 | 701 | 675 | 678 | 9,400 |
2019/02/06 | 689 | 707 | 683 | 707 | 12,500 |
2019/02/05 | 695 | 736 | 666 | 681 | 74,700 |
2019/02/04 | 664 | 675 | 659 | 675 | 32,200 |
2019/02/01 | 626 | 639 | 626 | 634 | 6,100 |
2019/01/31 | 626 | 641 | 625 | 625 | 6,700 |
2019/01/30 | 626 | 635 | 625 | 625 | 6,400 |
2019/01/29 | 633 | 636 | 623 | 625 | 5,000 |
2019/01/28 | 642 | 655 | 632 | 637 | 8,000 |
2019/01/25 | 640 | 651 | 638 | 641 | 3,600 |
2019/01/24 | 641 | 644 | 636 | 641 | 3,000 |
2019/01/23 | 663 | 663 | 637 | 641 | 4,300 |
2019/01/22 | 649 | 670 | 639 | 669 | 6,200 |
2019/01/21 | 634 | 649 | 621 | 649 | 9,400 |
2019/01/18 | 623 | 633 | 622 | 624 | 4,100 |
2019/01/17 | 634 | 637 | 620 | 623 | 6,700 |
2019/01/16 | 629 | 645 | 629 | 630 | 2,200 |
2019/01/15 | 632 | 647 | 629 | 634 | 4,800 |
2019/01/11 | 638 | 645 | 630 | 632 | 5,700 |
2019/01/10 | 625 | 645 | 625 | 629 | 4,900 |
2019/01/09 | 621 | 630 | 619 | 622 | 5,900 |
2019/01/08 | 623 | 623 | 609 | 621 | 6,000 |
2019/01/07 | 620 | 623 | 607 | 613 | 7,800 |
2019/01/04 | 608 | 613 | 600 | 603 | 7,100 |