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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,061 | 1,068 | 1,052 | 1,052 | 1,900 |
| 2024/07/25 | 1,071 | 1,083 | 1,056 | 1,061 | 4,100 |
| 2024/07/24 | 1,078 | 1,091 | 1,077 | 1,081 | 1,400 |
| 2024/07/23 | 1,091 | 1,091 | 1,083 | 1,091 | 1,200 |
| 2024/07/22 | 1,064 | 1,094 | 1,064 | 1,089 | 3,200 |
| 2024/07/19 | 1,083 | 1,083 | 1,053 | 1,064 | 1,600 |
| 2024/07/18 | 1,052 | 1,094 | 1,052 | 1,085 | 2,700 |
| 2024/07/17 | 1,072 | 1,079 | 1,072 | 1,077 | 2,500 |
| 2024/07/16 | 1,081 | 1,091 | 1,056 | 1,072 | 3,800 |
| 2024/07/12 | 1,057 | 1,084 | 1,034 | 1,051 | 7,600 |
| 2024/07/11 | 1,069 | 1,107 | 1,051 | 1,056 | 4,000 |
| 2024/07/10 | 1,097 | 1,122 | 1,042 | 1,055 | 15,200 |
| 2024/07/09 | 1,121 | 1,121 | 1,090 | 1,097 | 4,000 |
| 2024/07/08 | 1,130 | 1,134 | 1,121 | 1,122 | 4,500 |
| 2024/07/05 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2024/07/04 | 1,131 | 1,141 | 1,131 | 1,141 | 500 |
| 2024/07/03 | 1,143 | 1,143 | 1,131 | 1,135 | 1,900 |
| 2024/07/02 | 1,152 | 1,153 | 1,130 | 1,143 | 2,900 |
| 2024/07/01 | 1,141 | 1,154 | 1,141 | 1,141 | 3,800 |
| 2024/06/28 | 1,152 | 1,152 | 1,138 | 1,138 | 2,700 |
| 2024/06/27 | 1,141 | 1,149 | 1,140 | 1,149 | 1,400 |
| 2024/06/26 | 1,149 | 1,150 | 1,140 | 1,141 | 2,600 |
| 2024/06/25 | 1,154 | 1,154 | 1,139 | 1,146 | 400 |
| 2024/06/24 | 1,133 | 1,150 | 1,133 | 1,138 | 4,200 |
| 2024/06/21 | 1,112 | 1,132 | 1,112 | 1,132 | 2,800 |
| 2024/06/20 | 1,140 | 1,140 | 1,126 | 1,136 | 3,000 |
| 2024/06/19 | 1,137 | 1,137 | 1,137 | 1,137 | 100 |
| 2024/06/18 | 1,141 | 1,145 | 1,118 | 1,139 | 3,600 |
| 2024/06/17 | 1,124 | 1,151 | 1,117 | 1,141 | 4,100 |
| 2024/06/14 | 1,120 | 1,130 | 1,119 | 1,119 | 1,800 |
| 2024/06/13 | 1,137 | 1,137 | 1,112 | 1,137 | 2,100 |
| 2024/06/12 | 1,125 | 1,133 | 1,103 | 1,130 | 4,100 |
| 2024/06/11 | 1,134 | 1,141 | 1,131 | 1,131 | 3,000 |
| 2024/06/10 | 1,143 | 1,149 | 1,122 | 1,149 | 1,300 |
| 2024/06/07 | 1,125 | 1,143 | 1,124 | 1,143 | 1,300 |
| 2024/06/06 | 1,138 | 1,152 | 1,132 | 1,136 | 1,000 |
| 2024/06/05 | 1,156 | 1,158 | 1,120 | 1,138 | 8,500 |
| 2024/06/04 | 1,134 | 1,170 | 1,130 | 1,160 | 8,700 |
| 2024/06/03 | 1,106 | 1,114 | 1,079 | 1,114 | 4,600 |
| 2024/05/31 | 1,079 | 1,126 | 1,074 | 1,109 | 15,200 |
| 2024/05/30 | 1,065 | 1,087 | 1,065 | 1,069 | 4,400 |
| 2024/05/29 | 1,076 | 1,081 | 1,063 | 1,068 | 1,500 |
| 2024/05/28 | 1,067 | 1,080 | 1,067 | 1,078 | 3,400 |
| 2024/05/27 | 1,066 | 1,077 | 1,059 | 1,073 | 3,000 |
| 2024/05/24 | 1,067 | 1,069 | 1,050 | 1,059 | 5,800 |
| 2024/05/23 | 1,066 | 1,074 | 1,065 | 1,068 | 1,000 |
| 2024/05/22 | 1,070 | 1,073 | 1,053 | 1,067 | 4,400 |
| 2024/05/21 | 1,063 | 1,078 | 1,062 | 1,062 | 1,600 |
| 2024/05/20 | 1,041 | 1,069 | 1,041 | 1,063 | 5,700 |
| 2024/05/17 | 1,040 | 1,069 | 1,040 | 1,040 | 1,100 |
| 2024/05/16 | 1,051 | 1,074 | 1,039 | 1,039 | 600 |
| 2024/05/15 | 1,078 | 1,078 | 1,046 | 1,047 | 3,900 |
| 2024/05/14 | 1,023 | 1,101 | 953 | 1,078 | 31,700 |
| 2024/05/13 | 1,093 | 1,093 | 1,015 | 1,015 | 6,600 |
| 2024/05/10 | 1,080 | 1,109 | 1,080 | 1,101 | 6,000 |
| 2024/05/09 | 1,063 | 1,080 | 1,063 | 1,080 | 2,900 |
| 2024/05/08 | 1,045 | 1,078 | 1,045 | 1,063 | 4,400 |
| 2024/05/07 | 1,037 | 1,061 | 1,037 | 1,049 | 6,500 |
| 2024/05/02 | 1,039 | 1,042 | 1,038 | 1,040 | 2,200 |
| 2024/05/01 | 1,037 | 1,041 | 1,032 | 1,041 | 1,900 |
| 2024/04/30 | 1,011 | 1,039 | 1,011 | 1,033 | 12,400 |
| 2024/04/26 | 1,042 | 1,042 | 996 | 996 | 24,300 |
| 2024/04/25 | 1,036 | 1,042 | 1,036 | 1,042 | 2,000 |
| 2024/04/24 | 1,045 | 1,047 | 1,015 | 1,036 | 3,900 |
| 2024/04/23 | 1,026 | 1,043 | 1,026 | 1,041 | 3,100 |
| 2024/04/22 | 1,019 | 1,042 | 1,019 | 1,026 | 5,700 |
| 2024/04/19 | 1,037 | 1,046 | 1,002 | 1,019 | 5,400 |
| 2024/04/18 | 1,015 | 1,039 | 1,015 | 1,033 | 3,200 |
| 2024/04/17 | 993 | 1,044 | 982 | 1,025 | 29,400 |
| 2024/04/16 | 1,020 | 1,039 | 979 | 983 | 29,700 |
| 2024/04/15 | 1,037 | 1,042 | 1,012 | 1,015 | 22,700 |
| 2024/04/12 | 1,044 | 1,044 | 1,013 | 1,041 | 8,200 |
| 2024/04/11 | 1,043 | 1,060 | 1,030 | 1,049 | 8,600 |
| 2024/04/10 | 1,047 | 1,064 | 1,025 | 1,028 | 7,400 |
| 2024/04/09 | 1,051 | 1,053 | 1,004 | 1,046 | 15,100 |
| 2024/04/08 | 996 | 1,050 | 996 | 1,050 | 13,500 |
| 2024/04/05 | 1,008 | 1,008 | 979 | 980 | 42,000 |
| 2024/04/04 | 1,067 | 1,087 | 1,006 | 1,020 | 11,600 |
| 2024/04/03 | 1,057 | 1,080 | 1,050 | 1,067 | 8,400 |
| 2024/04/02 | 1,115 | 1,115 | 1,047 | 1,055 | 7,200 |
| 2024/04/01 | 1,129 | 1,129 | 1,120 | 1,122 | 1,500 |
| 2024/03/29 | 1,124 | 1,137 | 1,120 | 1,129 | 7,200 |
| 2024/03/28 | 1,114 | 1,137 | 1,112 | 1,124 | 23,000 |
| 2024/03/27 | 1,164 | 1,164 | 1,139 | 1,147 | 34,800 |
| 2024/03/26 | 1,091 | 1,173 | 1,091 | 1,150 | 18,100 |
| 2024/03/25 | 1,127 | 1,135 | 1,098 | 1,102 | 11,600 |
| 2024/03/22 | 1,123 | 1,140 | 1,054 | 1,136 | 11,300 |
| 2024/03/21 | 1,083 | 1,145 | 1,083 | 1,131 | 23,100 |
| 2024/03/19 | 1,047 | 1,083 | 1,047 | 1,083 | 8,300 |
| 2024/03/18 | 1,038 | 1,056 | 1,038 | 1,054 | 6,300 |
| 2024/03/15 | 1,040 | 1,045 | 1,040 | 1,045 | 1,500 |
| 2024/03/14 | 1,024 | 1,046 | 1,024 | 1,044 | 5,400 |
| 2024/03/13 | 1,019 | 1,040 | 1,019 | 1,024 | 9,700 |
| 2024/03/12 | 1,008 | 1,020 | 998 | 1,017 | 19,700 |
| 2024/03/11 | 1,009 | 1,017 | 1,008 | 1,008 | 13,200 |
| 2024/03/08 | 1,010 | 1,015 | 1,010 | 1,010 | 2,500 |
| 2024/03/07 | 1,006 | 1,026 | 1,006 | 1,010 | 5,700 |
| 2024/03/06 | 1,000 | 1,008 | 1,000 | 1,004 | 21,000 |
| 2024/03/05 | 1,003 | 1,008 | 1,001 | 1,003 | 2,400 |
| 2024/03/04 | 1,011 | 1,014 | 1,003 | 1,004 | 5,200 |
| 2024/03/01 | 1,010 | 1,017 | 1,010 | 1,011 | 4,800 |
| 2024/02/29 | 1,010 | 1,010 | 999 | 999 | 6,000 |
| 2024/02/28 | 1,007 | 1,009 | 1,000 | 1,003 | 6,400 |
| 2024/02/27 | 1,010 | 1,017 | 1,000 | 1,001 | 8,400 |
| 2024/02/26 | 1,010 | 1,012 | 1,001 | 1,002 | 8,100 |
| 2024/02/22 | 1,008 | 1,018 | 1,000 | 1,002 | 3,700 |
| 2024/02/21 | 1,028 | 1,028 | 1,005 | 1,006 | 2,900 |
| 2024/02/20 | 1,038 | 1,040 | 1,033 | 1,033 | 1,700 |
| 2024/02/19 | 1,016 | 1,045 | 1,016 | 1,038 | 3,900 |
| 2024/02/16 | 1,008 | 1,021 | 1,004 | 1,021 | 3,000 |
| 2024/02/15 | 1,000 | 1,003 | 990 | 995 | 5,700 |
| 2024/02/14 | 998 | 1,007 | 998 | 1,000 | 1,900 |
| 2024/02/13 | 1,010 | 1,015 | 999 | 999 | 8,100 |
| 2024/02/09 | 1,014 | 1,015 | 999 | 999 | 8,800 |
| 2024/02/08 | 1,023 | 1,023 | 1,011 | 1,014 | 3,100 |
| 2024/02/07 | 1,028 | 1,032 | 1,015 | 1,020 | 4,400 |
| 2024/02/06 | 1,062 | 1,062 | 1,028 | 1,031 | 24,500 |
| 2024/02/05 | 1,079 | 1,108 | 1,079 | 1,090 | 6,500 |
| 2024/02/02 | 1,062 | 1,120 | 1,062 | 1,111 | 7,300 |
| 2024/02/01 | 1,094 | 1,094 | 1,061 | 1,066 | 4,600 |
| 2024/01/31 | 1,131 | 1,131 | 1,082 | 1,082 | 8,300 |
| 2024/01/30 | 1,143 | 1,157 | 1,126 | 1,127 | 21,800 |
| 2024/01/29 | 1,131 | 1,143 | 1,131 | 1,143 | 2,800 |
| 2024/01/26 | 1,150 | 1,150 | 1,126 | 1,126 | 2,400 |
| 2024/01/25 | 1,132 | 1,166 | 1,132 | 1,150 | 4,700 |
| 2024/01/24 | 1,122 | 1,142 | 1,122 | 1,132 | 5,000 |
| 2024/01/23 | 1,159 | 1,165 | 1,125 | 1,125 | 5,000 |
| 2024/01/22 | 1,121 | 1,160 | 1,119 | 1,159 | 6,300 |
| 2024/01/19 | 1,127 | 1,163 | 1,121 | 1,121 | 7,500 |
| 2024/01/18 | 1,142 | 1,164 | 1,110 | 1,127 | 7,800 |
| 2024/01/17 | 1,133 | 1,195 | 1,133 | 1,138 | 8,000 |
| 2024/01/16 | 1,153 | 1,153 | 1,139 | 1,139 | 5,600 |
| 2024/01/15 | 1,140 | 1,167 | 1,132 | 1,142 | 10,400 |
| 2024/01/12 | 1,216 | 1,219 | 1,110 | 1,110 | 15,700 |
| 2024/01/11 | 1,188 | 1,248 | 1,188 | 1,216 | 17,800 |
| 2024/01/10 | 1,252 | 1,259 | 1,174 | 1,175 | 9,900 |
| 2024/01/09 | 1,183 | 1,253 | 1,183 | 1,252 | 14,800 |
| 2024/01/05 | 1,197 | 1,205 | 1,171 | 1,189 | 9,400 |
| 2024/01/04 | 1,152 | 1,209 | 1,150 | 1,205 | 15,500 |