日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 753 777 753 764 24,800
2020/12/29 757 775 757 775 6,400
2020/12/28 731 766 730 766 16,400
2020/12/25 732 737 731 731 6,400
2020/12/24 734 740 732 732 8,400
2020/12/23 748 749 734 734 4,600
2020/12/22 772 772 748 748 5,000
2020/12/21 775 775 766 772 4,800
2020/12/18 764 776 764 776 5,400
2020/12/17 766 768 763 767 5,800
2020/12/16 772 776 768 768 12,900
2020/12/15 776 776 772 772 3,400
2020/12/14 772 776 771 776 12,200
2020/12/11 772 777 772 774 4,900
2020/12/10 776 776 771 772 3,500
2020/12/09 774 776 771 776 3,800
2020/12/08 765 772 765 771 3,700
2020/12/07 781 781 765 765 7,000
2020/12/04 789 789 781 781 4,300
2020/12/03 798 798 790 790 3,000
2020/12/02 796 799 793 799 3,900
2020/12/01 803 803 798 798 5,200
2020/11/30 808 808 803 804 1,000
2020/11/27 802 806 796 806 6,500
2020/11/26 798 802 796 800 1,900
2020/11/25 810 813 800 804 3,400
2020/11/24 819 819 807 810 5,100
2020/11/20 778 800 777 796 8,900
2020/11/19 789 789 778 778 2,600
2020/11/18 797 797 784 789 7,600
2020/11/17 818 818 798 798 7,500
2020/11/16 811 818 811 818 4,400
2020/11/13 819 820 806 811 10,400
2020/11/12 828 829 819 820 3,500
2020/11/11 830 830 823 828 5,400
2020/11/10 830 835 820 820 8,100
2020/11/09 828 828 820 820 1,900
2020/11/06 815 835 815 825 25,000
2020/11/05 824 846 818 836 16,000
2020/11/04 809 820 806 820 8,800
2020/11/02 804 804 792 799 4,300
2020/10/30 804 804 786 804 8,500
2020/10/29 801 801 795 795 2,500
2020/10/28 808 809 800 802 2,300
2020/10/27 779 810 779 810 10,000
2020/10/26 773 781 773 779 3,500
2020/10/23 793 793 772 772 6,000
2020/10/22 798 800 786 793 3,700
2020/10/21 794 798 791 798 4,300
2020/10/20 792 792 780 786 2,800
2020/10/19 785 785 780 781 1,100
2020/10/16 793 797 773 779 9,100
2020/10/15 828 829 787 790 14,800
2020/10/14 827 838 827 837 2,600
2020/10/13 843 843 822 829 1,700
2020/10/12 844 844 817 841 8,300
2020/10/09 799 845 799 845 18,500
2020/10/08 789 799 788 799 6,500
2020/10/07 770 780 766 780 6,600
2020/10/06 756 772 755 768 12,100
2020/10/05 757 757 742 748 1,900
2020/10/02 747 763 742 742 9,300
2020/09/30 758 760 752 756 6,500
2020/09/29 757 757 748 753 6,800
2020/09/28 737 757 734 757 10,300
2020/09/25 742 744 733 736 6,600
2020/09/24 773 773 742 742 8,000
2020/09/23 777 782 770 773 7,300
2020/09/18 807 807 776 782 9,200
2020/09/17 794 801 785 796 6,100
2020/09/16 810 817 786 793 17,000
2020/09/15 823 826 822 824 6,000
2020/09/14 838 838 820 832 7,000
2020/09/11 816 838 805 835 30,700
2020/09/10 784 805 777 804 12,700
2020/09/09 780 780 767 776 7,600
2020/09/08 780 780 765 780 5,800
2020/09/07 776 780 763 780 9,400
2020/09/04 772 776 764 764 1,300
2020/09/03 774 776 767 772 1,600
2020/09/02 765 769 764 767 2,400
2020/09/01 761 770 760 765 2,300
2020/08/31 768 768 760 761 3,400
2020/08/28 774 780 762 770 5,300
2020/08/27 778 781 773 781 3,300
2020/08/26 770 780 770 778 4,200
2020/08/25 766 779 766 776 8,000
2020/08/24 770 772 764 768 3,400
2020/08/21 782 784 777 777 4,400
2020/08/20 773 787 766 787 9,800
2020/08/19 773 787 773 777 5,600
2020/08/18 781 781 764 774 5,000
2020/08/17 786 787 772 786 1,800
2020/08/14 789 790 780 782 5,500
2020/08/13 771 785 771 785 11,600
2020/08/12 777 777 766 774 5,800
2020/08/11 768 773 760 771 10,700
2020/08/07 768 768 756 757 6,000
2020/08/06 758 767 733 755 27,900
2020/08/05 779 788 732 743 46,200
2020/08/04 747 770 735 755 40,500
2020/08/03 714 718 706 712 19,300
2020/07/31 725 726 714 714 20,000
2020/07/30 727 729 727 729 5,100
2020/07/29 735 735 727 727 6,100
2020/07/28 727 735 726 735 9,300
2020/07/27 720 733 717 731 13,900
2020/07/22 733 739 716 720 23,400
2020/07/21 744 744 728 732 24,300
2020/07/20 748 748 741 744 14,000
2020/07/17 741 748 736 748 7,800
2020/07/16 744 744 740 740 3,300
2020/07/15 733 745 733 743 10,800
2020/07/14 723 729 723 727 6,100
2020/07/13 713 730 713 723 19,200
2020/07/10 715 715 708 710 34,100
2020/07/09 716 718 712 715 15,300
2020/07/08 715 718 710 716 23,900
2020/07/07 709 716 705 716 7,700
2020/07/06 708 719 708 717 13,400
2020/07/03 699 708 699 708 11,800
2020/07/02 703 705 695 699 25,600
2020/07/01 702 706 698 702 18,700
2020/06/30 709 716 698 698 27,400
2020/06/29 709 712 698 709 20,000
2020/06/26 725 731 706 723 20,900
2020/06/25 735 740 716 725 21,500
2020/06/24 762 762 741 741 7,800
2020/06/23 754 763 751 762 35,100
2020/06/22 746 757 746 750 12,300
2020/06/19 759 760 743 750 16,800
2020/06/18 741 764 726 762 27,700
2020/06/17 742 755 741 750 18,800
2020/06/16 733 748 733 748 41,300
2020/06/15 705 739 700 715 59,000
2020/06/12 694 706 692 705 24,800
2020/06/11 743 743 710 721 38,900
2020/06/10 728 747 727 745 28,600
2020/06/09 713 735 708 728 28,700
2020/06/08 706 715 704 713 10,200
2020/06/05 703 709 700 709 8,700
2020/06/04 703 708 703 705 13,100
2020/06/03 712 715 702 702 19,300
2020/06/02 699 708 696 707 17,500
2020/06/01 711 711 697 699 13,200
2020/05/29 708 714 705 711 11,100
2020/05/28 711 724 698 706 36,000
2020/05/27 708 718 702 718 14,700
2020/05/26 698 716 689 700 62,200
2020/05/25 703 711 703 706 9,100
2020/05/22 705 708 693 700 12,200
2020/05/21 711 713 703 708 16,300
2020/05/20 704 717 701 713 14,300
2020/05/19 703 715 700 704 20,200
2020/05/18 682 699 679 697 28,700
2020/05/15 706 707 688 689 28,600
2020/05/14 720 720 692 705 35,200
2020/05/13 690 728 668 728 60,800
2020/05/12 716 720 689 700 90,800
2020/05/11 717 740 703 711 178,700
2020/05/08 600 643 600 642 37,900
2020/05/07 586 600 581 600 40,800
2020/05/01 566 604 563 591 195,300
2020/04/30 531 536 528 532 20,000
2020/04/28 518 533 515 529 13,000
2020/04/27 504 517 504 512 10,000
2020/04/24 510 511 501 504 12,600
2020/04/23 507 511 506 507 5,000
2020/04/22 495 508 495 503 15,200
2020/04/21 502 507 489 507 24,000
2020/04/20 522 522 506 508 13,300
2020/04/17 527 528 507 521 24,900
2020/04/16 481 537 475 528 53,800
2020/04/15 482 495 474 494 13,700
2020/04/14 465 483 465 477 14,300
2020/04/13 485 489 470 470 5,600
2020/04/10 480 501 474 483 11,000
2020/04/09 469 480 463 480 11,700
2020/04/08 445 468 445 465 11,100
2020/04/07 428 445 423 445 13,900
2020/04/06 383 420 372 420 35,800
2020/04/03 423 427 380 391 39,800
2020/04/02 431 443 422 422 22,300
2020/04/01 475 475 443 443 25,500
2020/03/31 486 490 467 467 11,000
2020/03/30 484 489 463 479 38,100
2020/03/27 520 526 507 526 90,000
2020/03/26 525 525 500 505 51,300
2020/03/25 538 542 530 540 26,100
2020/03/24 507 518 498 518 22,400
2020/03/23 458 500 436 492 54,500
2020/03/19 454 456 422 434 30,400
2020/03/18 495 495 433 454 33,700
2020/03/17 443 495 427 479 70,600
2020/03/16 459 468 446 451 34,000
2020/03/13 422 442 407 427 36,900
2020/03/12 477 493 453 454 58,000
2020/03/11 506 525 478 485 56,800
2020/03/10 482 522 463 514 55,700
2020/03/09 534 534 498 500 56,000
2020/03/06 560 563 544 549 30,400
2020/03/05 588 588 566 572 30,600
2020/03/04 555 578 552 576 25,400
2020/03/03 600 601 557 560 50,300
2020/03/02 556 620 555 582 58,800
2020/02/28 566 584 551 562 82,300
2020/02/27 631 631 595 603 54,700
2020/02/26 647 648 625 639 30,700
2020/02/25 658 671 649 658 54,100
2020/02/21 720 727 692 692 62,700
2020/02/20 756 760 721 725 27,900
2020/02/19 738 760 737 754 16,800
2020/02/18 751 760 738 738 29,100
2020/02/17 805 805 755 767 35,900
2020/02/14 825 827 792 805 23,200
2020/02/13 803 865 796 836 66,800
2020/02/12 831 833 793 793 160,900
2020/02/10 855 861 821 831 89,100
2020/02/07 870 887 859 876 95,500
2020/02/06 899 929 857 857 240,500
2020/02/05 900 900 823 867 576,200
2020/02/04 737 789 731 782 46,100
2020/02/03 705 734 705 719 15,800
2020/01/31 714 729 713 727 22,000
2020/01/30 732 736 707 713 28,400
2020/01/29 755 755 734 738 23,400
2020/01/28 753 765 738 752 22,100
2020/01/27 775 842 754 756 74,800
2020/01/24 752 773 745 773 20,500
2020/01/23 749 749 736 743 13,900
2020/01/22 766 767 748 748 13,200
2020/01/21 758 769 752 769 25,600
2020/01/20 730 762 726 762 15,800
2020/01/17 726 728 723 724 3,900
2020/01/16 725 727 723 723 3,800
2020/01/15 726 729 725 725 3,400
2020/01/14 728 728 725 726 3,400
2020/01/10 725 728 725 727 1,900
2020/01/09 725 728 714 725 7,900
2020/01/08 718 726 705 724 7,400
2020/01/07 722 733 722 725 6,400
2020/01/06 733 733 714 721 8,500

このページの先頭へ