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 |
---|---|---|---|---|---|
2021/12/30 | 1,019 | 1,030 | 1,008 | 1,008 | 2,000 |
2021/12/29 | 1,020 | 1,030 | 1,020 | 1,026 | 1,700 |
2021/12/28 | 1,020 | 1,026 | 1,020 | 1,026 | 2,300 |
2021/12/27 | 1,019 | 1,019 | 1,009 | 1,016 | 2,800 |
2021/12/24 | 1,010 | 1,017 | 1,009 | 1,013 | 1,500 |
2021/12/23 | 1,002 | 1,007 | 972 | 1,004 | 7,300 |
2021/12/22 | 973 | 1,013 | 973 | 1,002 | 6,500 |
2021/12/21 | 958 | 977 | 948 | 973 | 5,400 |
2021/12/20 | 987 | 987 | 958 | 958 | 5,200 |
2021/12/17 | 1,039 | 1,039 | 978 | 1,001 | 17,500 |
2021/12/16 | 1,069 | 1,082 | 1,050 | 1,051 | 5,500 |
2021/12/15 | 1,054 | 1,095 | 1,053 | 1,071 | 5,400 |
2021/12/14 | 1,057 | 1,059 | 1,054 | 1,054 | 2,000 |
2021/12/13 | 1,050 | 1,051 | 1,043 | 1,051 | 1,400 |
2021/12/10 | 1,054 | 1,057 | 1,035 | 1,050 | 8,100 |
2021/12/09 | 1,051 | 1,059 | 1,039 | 1,043 | 4,100 |
2021/12/08 | 1,049 | 1,092 | 1,049 | 1,056 | 5,200 |
2021/12/07 | 1,096 | 1,096 | 1,035 | 1,049 | 16,500 |
2021/12/06 | 1,115 | 1,121 | 1,100 | 1,100 | 7,000 |
2021/12/03 | 1,121 | 1,144 | 1,121 | 1,125 | 7,700 |
2021/12/02 | 1,115 | 1,148 | 1,115 | 1,133 | 12,400 |
2021/12/01 | 1,109 | 1,139 | 1,109 | 1,124 | 19,600 |
2021/11/30 | 1,122 | 1,159 | 1,107 | 1,109 | 24,000 |
2021/11/29 | 1,143 | 1,157 | 1,120 | 1,121 | 23,700 |
2021/11/26 | 1,125 | 1,151 | 1,118 | 1,144 | 23,400 |
2021/11/25 | 1,100 | 1,151 | 1,065 | 1,118 | 30,100 |
2021/11/24 | 1,120 | 1,133 | 1,099 | 1,102 | 27,400 |
2021/11/22 | 1,101 | 1,130 | 1,066 | 1,130 | 37,900 |
2021/11/19 | 1,013 | 1,107 | 1,013 | 1,107 | 53,300 |
2021/11/18 | 978 | 1,004 | 978 | 998 | 6,700 |
2021/11/17 | 983 | 991 | 979 | 982 | 5,500 |
2021/11/16 | 990 | 994 | 989 | 990 | 1,900 |
2021/11/15 | 994 | 1,000 | 990 | 996 | 2,300 |
2021/11/12 | 996 | 998 | 996 | 998 | 1,600 |
2021/11/11 | 992 | 1,000 | 985 | 995 | 3,800 |
2021/11/10 | 991 | 991 | 989 | 989 | 1,300 |
2021/11/09 | 986 | 998 | 982 | 984 | 3,300 |
2021/11/08 | 981 | 998 | 978 | 985 | 5,600 |
2021/11/05 | 1,001 | 1,007 | 981 | 995 | 7,100 |
2021/11/04 | 997 | 1,015 | 978 | 1,010 | 29,600 |
2021/11/02 | 979 | 979 | 967 | 979 | 4,600 |
2021/11/01 | 953 | 978 | 951 | 976 | 6,800 |
2021/10/29 | 979 | 979 | 960 | 961 | 2,600 |
2021/10/28 | 978 | 989 | 971 | 982 | 10,500 |
2021/10/27 | 968 | 968 | 961 | 963 | 2,400 |
2021/10/26 | 984 | 988 | 974 | 974 | 4,200 |
2021/10/25 | 955 | 998 | 955 | 969 | 5,600 |
2021/10/22 | 968 | 968 | 955 | 955 | 1,200 |
2021/10/21 | 978 | 978 | 968 | 968 | 1,400 |
2021/10/20 | 954 | 980 | 954 | 974 | 6,000 |
2021/10/19 | 947 | 954 | 946 | 946 | 2,400 |
2021/10/18 | 958 | 958 | 949 | 950 | 1,800 |
2021/10/15 | 947 | 956 | 947 | 955 | 2,200 |
2021/10/14 | 958 | 963 | 949 | 957 | 2,200 |
2021/10/13 | 972 | 977 | 959 | 963 | 5,600 |
2021/10/12 | 989 | 989 | 980 | 983 | 2,200 |
2021/10/11 | 972 | 988 | 971 | 984 | 2,600 |
2021/10/08 | 966 | 973 | 953 | 972 | 4,300 |
2021/10/07 | 969 | 981 | 962 | 965 | 1,600 |
2021/10/06 | 980 | 982 | 969 | 969 | 3,300 |
2021/10/05 | 977 | 981 | 966 | 966 | 3,000 |
2021/10/04 | 975 | 1,001 | 969 | 986 | 6,000 |
2021/10/01 | 986 | 993 | 973 | 973 | 4,600 |
2021/09/30 | 999 | 999 | 989 | 994 | 4,600 |
2021/09/29 | 997 | 1,001 | 993 | 998 | 3,800 |
2021/09/28 | 997 | 1,000 | 993 | 1,000 | 5,900 |
2021/09/27 | 1,000 | 1,000 | 990 | 1,000 | 6,400 |
2021/09/24 | 999 | 1,000 | 993 | 999 | 11,800 |
2021/09/22 | 995 | 998 | 990 | 992 | 3,100 |
2021/09/21 | 989 | 995 | 980 | 995 | 8,100 |
2021/09/17 | 991 | 994 | 986 | 989 | 5,300 |
2021/09/16 | 987 | 996 | 987 | 991 | 5,800 |
2021/09/15 | 990 | 998 | 990 | 996 | 3,300 |
2021/09/14 | 996 | 1,000 | 983 | 1,000 | 11,300 |
2021/09/13 | 993 | 997 | 989 | 996 | 7,300 |
2021/09/10 | 970 | 990 | 970 | 990 | 10,000 |
2021/09/09 | 975 | 975 | 961 | 968 | 2,700 |
2021/09/08 | 981 | 981 | 973 | 979 | 3,100 |
2021/09/07 | 987 | 993 | 979 | 983 | 4,700 |
2021/09/06 | 996 | 997 | 974 | 985 | 5,500 |
2021/09/03 | 981 | 998 | 974 | 998 | 11,300 |
2021/09/02 | 970 | 988 | 970 | 981 | 8,200 |
2021/09/01 | 977 | 980 | 969 | 980 | 4,600 |
2021/08/31 | 966 | 985 | 965 | 977 | 12,500 |
2021/08/30 | 943 | 967 | 935 | 966 | 11,300 |
2021/08/27 | 956 | 959 | 937 | 949 | 4,100 |
2021/08/26 | 956 | 962 | 946 | 962 | 7,000 |
2021/08/25 | 937 | 957 | 922 | 956 | 7,000 |
2021/08/24 | 920 | 940 | 915 | 940 | 5,600 |
2021/08/23 | 888 | 919 | 888 | 911 | 7,300 |
2021/08/20 | 907 | 908 | 881 | 885 | 7,200 |
2021/08/19 | 923 | 933 | 912 | 912 | 7,300 |
2021/08/18 | 935 | 955 | 926 | 930 | 11,500 |
2021/08/17 | 952 | 954 | 936 | 942 | 8,200 |
2021/08/16 | 965 | 968 | 953 | 960 | 8,400 |
2021/08/13 | 947 | 966 | 940 | 960 | 19,400 |
2021/08/12 | 942 | 944 | 937 | 942 | 2,400 |
2021/08/11 | 936 | 942 | 936 | 942 | 3,800 |
2021/08/10 | 930 | 948 | 930 | 936 | 4,200 |
2021/08/06 | 921 | 928 | 919 | 928 | 3,100 |
2021/08/05 | 924 | 924 | 910 | 918 | 6,200 |
2021/08/04 | 913 | 929 | 906 | 906 | 11,600 |
2021/08/03 | 914 | 915 | 899 | 915 | 3,500 |
2021/08/02 | 900 | 915 | 900 | 915 | 5,900 |
2021/07/30 | 900 | 900 | 900 | 900 | 800 |
2021/07/29 | 892 | 900 | 892 | 900 | 1,200 |
2021/07/28 | 897 | 899 | 897 | 898 | 1,300 |
2021/07/27 | 886 | 902 | 886 | 900 | 2,200 |
2021/07/26 | 898 | 898 | 883 | 889 | 2,900 |
2021/07/21 | 911 | 912 | 896 | 898 | 2,100 |
2021/07/20 | 890 | 910 | 890 | 906 | 5,300 |
2021/07/19 | 896 | 910 | 896 | 903 | 2,200 |
2021/07/16 | 914 | 917 | 906 | 911 | 6,300 |
2021/07/15 | 906 | 914 | 898 | 912 | 4,900 |
2021/07/14 | 905 | 910 | 905 | 907 | 1,500 |
2021/07/13 | 888 | 905 | 888 | 905 | 6,500 |
2021/07/12 | 879 | 888 | 879 | 887 | 4,400 |
2021/07/09 | 873 | 886 | 873 | 879 | 7,000 |
2021/07/08 | 869 | 875 | 868 | 873 | 5,600 |
2021/07/07 | 876 | 876 | 863 | 869 | 5,600 |
2021/07/06 | 868 | 877 | 868 | 877 | 2,000 |
2021/07/05 | 870 | 870 | 863 | 868 | 3,600 |
2021/07/02 | 857 | 867 | 857 | 860 | 3,200 |
2021/07/01 | 858 | 864 | 855 | 857 | 3,800 |
2021/06/30 | 854 | 857 | 848 | 857 | 1,400 |
2021/06/29 | 858 | 858 | 849 | 855 | 3,300 |
2021/06/28 | 859 | 860 | 845 | 860 | 2,500 |
2021/06/25 | 857 | 860 | 856 | 860 | 1,700 |
2021/06/24 | 847 | 851 | 847 | 851 | 500 |
2021/06/23 | 857 | 857 | 851 | 851 | 1,100 |
2021/06/22 | 837 | 855 | 837 | 855 | 5,600 |
2021/06/21 | 863 | 863 | 837 | 837 | 6,500 |
2021/06/18 | 873 | 873 | 865 | 869 | 2,200 |
2021/06/17 | 867 | 873 | 867 | 873 | 500 |
2021/06/16 | 882 | 882 | 870 | 873 | 3,100 |
2021/06/15 | 874 | 879 | 865 | 876 | 2,800 |
2021/06/14 | 880 | 880 | 861 | 876 | 1,500 |
2021/06/11 | 880 | 882 | 875 | 875 | 4,100 |
2021/06/10 | 873 | 875 | 872 | 873 | 3,300 |
2021/06/09 | 881 | 881 | 873 | 873 | 1,700 |
2021/06/08 | 875 | 883 | 875 | 876 | 1,200 |
2021/06/07 | 878 | 890 | 876 | 876 | 1,600 |
2021/06/04 | 884 | 885 | 877 | 884 | 1,500 |
2021/06/03 | 872 | 890 | 872 | 890 | 2,500 |
2021/06/02 | 853 | 894 | 853 | 880 | 2,700 |
2021/06/01 | 846 | 870 | 846 | 863 | 3,400 |
2021/05/31 | 851 | 851 | 840 | 842 | 2,900 |
2021/05/28 | 851 | 858 | 849 | 851 | 7,900 |
2021/05/27 | 861 | 861 | 855 | 855 | 1,000 |
2021/05/26 | 854 | 858 | 854 | 855 | 800 |
2021/05/25 | 867 | 875 | 858 | 858 | 2,000 |
2021/05/24 | 870 | 870 | 867 | 870 | 2,100 |
2021/05/21 | 889 | 889 | 870 | 870 | 1,700 |
2021/05/20 | 880 | 897 | 880 | 889 | 2,700 |
2021/05/19 | 889 | 890 | 880 | 880 | 2,100 |
2021/05/18 | 889 | 891 | 874 | 891 | 3,600 |
2021/05/17 | 900 | 900 | 881 | 890 | 4,800 |
2021/05/14 | 875 | 922 | 874 | 908 | 11,900 |
2021/05/13 | 846 | 895 | 846 | 866 | 5,800 |
2021/05/12 | 881 | 881 | 854 | 857 | 4,800 |
2021/05/11 | 897 | 897 | 878 | 881 | 6,600 |
2021/05/10 | 894 | 896 | 893 | 896 | 3,200 |
2021/05/07 | 870 | 906 | 870 | 893 | 5,200 |
2021/05/06 | 828 | 873 | 828 | 868 | 17,800 |
2021/04/30 | 815 | 837 | 815 | 827 | 16,300 |
2021/04/28 | 860 | 885 | 812 | 812 | 9,300 |
2021/04/27 | 873 | 873 | 856 | 856 | 3,900 |
2021/04/26 | 888 | 906 | 873 | 873 | 10,800 |
2021/04/23 | 890 | 893 | 885 | 886 | 2,100 |
2021/04/22 | 873 | 896 | 871 | 890 | 14,100 |
2021/04/21 | 909 | 909 | 873 | 873 | 4,700 |
2021/04/20 | 919 | 921 | 913 | 913 | 2,200 |
2021/04/19 | 911 | 922 | 907 | 919 | 3,400 |
2021/04/16 | 919 | 925 | 910 | 920 | 6,200 |
2021/04/15 | 912 | 926 | 905 | 923 | 9,100 |
2021/04/14 | 909 | 915 | 901 | 913 | 4,900 |
2021/04/13 | 908 | 918 | 907 | 911 | 3,900 |
2021/04/12 | 906 | 912 | 899 | 911 | 4,600 |
2021/04/09 | 914 | 925 | 913 | 913 | 5,000 |
2021/04/08 | 919 | 925 | 910 | 914 | 11,800 |
2021/04/07 | 915 | 919 | 901 | 919 | 5,500 |
2021/04/06 | 919 | 919 | 910 | 913 | 4,700 |
2021/04/05 | 914 | 919 | 907 | 919 | 14,400 |
2021/04/02 | 905 | 917 | 892 | 909 | 11,500 |
2021/04/01 | 915 | 915 | 897 | 898 | 18,900 |
2021/03/31 | 861 | 920 | 861 | 920 | 25,000 |
2021/03/30 | 864 | 885 | 827 | 861 | 46,100 |
2021/03/29 | 922 | 922 | 887 | 894 | 78,200 |
2021/03/26 | 939 | 939 | 909 | 917 | 62,700 |
2021/03/25 | 886 | 917 | 877 | 912 | 36,600 |
2021/03/24 | 885 | 889 | 878 | 884 | 15,800 |
2021/03/23 | 878 | 887 | 871 | 884 | 15,900 |
2021/03/22 | 879 | 879 | 865 | 878 | 23,200 |
2021/03/19 | 872 | 872 | 859 | 872 | 31,700 |
2021/03/18 | 847 | 858 | 847 | 857 | 3,600 |
2021/03/17 | 839 | 850 | 839 | 850 | 5,400 |
2021/03/16 | 834 | 844 | 833 | 844 | 4,100 |
2021/03/15 | 837 | 837 | 827 | 835 | 4,700 |
2021/03/12 | 833 | 837 | 818 | 837 | 16,900 |
2021/03/11 | 835 | 848 | 819 | 834 | 8,900 |
2021/03/10 | 835 | 848 | 834 | 835 | 13,300 |
2021/03/09 | 820 | 835 | 809 | 835 | 9,000 |
2021/03/08 | 810 | 828 | 810 | 820 | 16,500 |
2021/03/05 | 788 | 805 | 787 | 805 | 28,400 |
2021/03/04 | 794 | 796 | 789 | 794 | 8,100 |
2021/03/03 | 789 | 796 | 789 | 796 | 10,700 |
2021/03/02 | 782 | 791 | 780 | 791 | 7,200 |
2021/03/01 | 785 | 787 | 779 | 782 | 7,600 |
2021/02/26 | 778 | 785 | 768 | 785 | 25,400 |
2021/02/25 | 796 | 796 | 778 | 778 | 12,300 |
2021/02/24 | 796 | 802 | 793 | 793 | 5,700 |
2021/02/22 | 797 | 808 | 794 | 795 | 14,400 |
2021/02/19 | 799 | 802 | 794 | 794 | 5,100 |
2021/02/18 | 794 | 800 | 794 | 799 | 3,000 |
2021/02/17 | 798 | 801 | 791 | 791 | 9,200 |
2021/02/16 | 798 | 798 | 792 | 797 | 2,300 |
2021/02/15 | 793 | 798 | 790 | 798 | 5,600 |
2021/02/12 | 797 | 797 | 788 | 793 | 4,300 |
2021/02/10 | 798 | 798 | 788 | 788 | 3,100 |
2021/02/09 | 788 | 792 | 787 | 788 | 2,700 |
2021/02/08 | 792 | 796 | 788 | 794 | 6,500 |
2021/02/05 | 806 | 806 | 792 | 794 | 13,100 |
2021/02/04 | 784 | 808 | 784 | 806 | 27,700 |
2021/02/03 | 771 | 781 | 768 | 779 | 9,100 |
2021/02/02 | 753 | 770 | 753 | 768 | 6,300 |
2021/02/01 | 750 | 757 | 750 | 753 | 2,700 |
2021/01/29 | 753 | 756 | 746 | 748 | 4,800 |
2021/01/28 | 742 | 757 | 742 | 756 | 6,300 |
2021/01/27 | 741 | 748 | 741 | 743 | 2,500 |
2021/01/26 | 745 | 745 | 739 | 741 | 3,300 |
2021/01/25 | 742 | 747 | 740 | 744 | 5,400 |
2021/01/22 | 742 | 744 | 742 | 742 | 2,300 |
2021/01/21 | 743 | 749 | 743 | 744 | 2,800 |
2021/01/20 | 745 | 748 | 743 | 743 | 1,700 |
2021/01/19 | 744 | 747 | 743 | 745 | 2,100 |
2021/01/18 | 756 | 756 | 737 | 748 | 14,800 |
2021/01/15 | 755 | 757 | 752 | 752 | 3,100 |
2021/01/14 | 754 | 758 | 753 | 755 | 4,500 |
2021/01/13 | 754 | 762 | 753 | 757 | 5,300 |
2021/01/12 | 771 | 781 | 750 | 750 | 13,100 |
2021/01/08 | 749 | 771 | 749 | 771 | 6,900 |
2021/01/07 | 745 | 750 | 740 | 749 | 4,400 |
2021/01/06 | 738 | 743 | 737 | 737 | 3,800 |
2021/01/05 | 746 | 756 | 737 | 737 | 6,600 |
2021/01/04 | 761 | 769 | 745 | 745 | 7,500 |