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
2026/06/12 1,257 1,258 1,219 1,220 2,000
2026/06/11 1,216 1,229 1,216 1,221 2,600
2026/06/09 1,229 1,230 1,216 1,216 500
2026/06/08 1,245 1,245 1,225 1,225 400
2026/06/05 1,244 1,267 1,225 1,267 1,700
2026/06/02 1,250 1,274 1,250 1,274 400
2026/06/01 1,254 1,281 1,251 1,269 600
2026/05/29 1,285 1,285 1,250 1,254 1,100
2026/05/27 1,278 1,330 1,278 1,310 2,000
2026/05/26 1,271 1,289 1,255 1,289 600
2026/05/25 1,284 1,284 1,271 1,271 1,000
2026/05/22 1,301 1,301 1,271 1,271 600
2026/05/20 1,310 1,310 1,271 1,271 1,300
2026/05/19 1,326 1,326 1,310 1,310 300
2026/05/15 1,296 1,297 1,296 1,297 500
2026/05/14 1,350 1,370 1,287 1,294 1,100
2026/05/13 1,281 1,419 1,277 1,350 5,400
2026/05/12 1,284 1,301 1,270 1,272 3,300
2026/05/11 1,310 1,319 1,301 1,301 1,500
2026/05/08 1,311 1,311 1,305 1,305 900
2026/05/07 1,336 1,340 1,305 1,305 600
2026/05/01 1,334 1,340 1,334 1,340 400
2026/04/30 1,335 1,335 1,334 1,334 400
2026/04/28 1,346 1,346 1,346 1,346 300
2026/04/27 1,350 1,350 1,346 1,346 400
2026/04/24 1,371 1,401 1,371 1,371 500
2026/04/23 1,371 1,401 1,371 1,371 300
2026/04/21 1,377 1,377 1,375 1,375 1,500
2026/04/20 1,377 1,377 1,377 1,377 400
2026/04/17 1,389 1,389 1,377 1,377 2,000
2026/04/16 1,376 1,419 1,376 1,419 1,200
2026/04/15 1,375 1,377 1,375 1,377 200
2026/04/14 1,415 1,415 1,385 1,388 1,500
2026/04/13 1,420 1,422 1,420 1,422 1,500
2026/04/10 1,394 1,395 1,390 1,390 1,400
2026/04/09 1,394 1,394 1,394 1,394 100
2026/04/08 1,394 1,395 1,393 1,393 1,100
2026/04/07 1,433 1,433 1,392 1,392 300
2026/04/06 1,411 1,425 1,411 1,425 500
2026/04/03 1,431 1,461 1,425 1,454 600
2026/04/02 1,440 1,450 1,403 1,412 1,300
2026/03/27 1,508 1,530 1,505 1,506 13,600
2026/03/26 1,504 1,505 1,501 1,501 3,400
2026/03/25 1,503 1,504 1,503 1,504 1,200
2026/03/24 1,502 1,502 1,500 1,502 2,400
2026/03/23 1,511 1,511 1,471 1,498 2,000
2026/03/19 1,548 1,569 1,542 1,556 1,100
2026/03/18 1,567 1,569 1,532 1,552 2,400
2026/03/17 1,549 1,569 1,545 1,545 1,300
2026/03/16 1,530 1,705 1,511 1,589 127,400
2026/03/13 1,520 1,544 1,520 1,544 900
2026/03/12 1,520 1,521 1,520 1,521 1,200
2026/03/11 1,513 1,523 1,513 1,523 800
2026/03/10 1,546 1,546 1,503 1,505 1,600
2026/03/09 1,546 1,546 1,546 1,546 100
2026/03/06 1,512 1,546 1,511 1,546 400
2026/03/05 1,540 1,557 1,540 1,546 2,000
2026/03/04 1,526 1,547 1,500 1,500 2,500
2026/03/03 1,565 1,566 1,525 1,566 2,800
2026/03/02 1,539 1,572 1,539 1,565 2,600
2026/02/27 1,538 1,540 1,528 1,540 3,400
2026/02/26 1,527 1,534 1,527 1,528 800
2026/02/25 1,524 1,535 1,524 1,526 1,700
2026/02/24 1,507 1,556 1,507 1,524 3,000
2026/02/20 1,510 1,510 1,508 1,509 2,400
2026/02/19 1,519 1,522 1,519 1,520 700
2026/02/18 1,520 1,522 1,512 1,519 1,700
2026/02/17 1,514 1,522 1,514 1,520 1,500
2026/02/16 1,565 1,571 1,512 1,512 4,300
2026/02/13 1,561 1,561 1,512 1,525 3,200
2026/02/12 1,597 1,620 1,526 1,561 10,100
2026/02/10 1,651 1,651 1,506 1,583 41,500
2026/02/09 1,381 1,611 1,370 1,611 80,100
2026/02/06 1,364 1,364 1,364 1,364 2,300
2026/02/05 1,352 1,352 1,352 1,352 200
2026/02/04 1,362 1,369 1,355 1,355 1,300
2026/02/03 1,361 1,362 1,361 1,362 900
2026/02/02 1,355 1,367 1,355 1,360 3,900
2026/01/30 1,401 1,422 1,400 1,401 500
2026/01/29 1,403 1,404 1,400 1,400 700
2026/01/28 1,402 1,412 1,402 1,403 1,300
2026/01/27 1,400 1,428 1,400 1,412 1,000
2026/01/26 1,413 1,413 1,401 1,401 800
2026/01/23 1,412 1,413 1,412 1,413 300
2026/01/22 1,407 1,429 1,407 1,412 800
2026/01/21 1,406 1,408 1,406 1,408 200
2026/01/20 1,420 1,420 1,420 1,420 300
2026/01/19 1,400 1,420 1,400 1,420 1,400
2026/01/16 1,402 1,402 1,401 1,401 400
2026/01/15 1,417 1,417 1,400 1,406 2,300
2026/01/14 1,416 1,424 1,401 1,416 600
2026/01/13 1,417 1,417 1,403 1,417 3,800
2026/01/09 1,375 1,417 1,375 1,417 2,800
2026/01/08 1,386 1,400 1,374 1,374 1,700
2026/01/07 1,361 1,386 1,361 1,386 3,000
2026/01/06 1,390 1,394 1,350 1,361 2,100
2026/01/05 1,400 1,475 1,390 1,390 7,100

このページの先頭へ