2138 クルーズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 767 | 770 | 758 | 763 | 80,500 | 763 |
| 2024-05-01 | 765 | 778 | 765 | 772 | 33,500 | 772 |
| 2024-04-30 | 766 | 774 | 764 | 767 | 40,900 | 767 |
| 2024-04-26 | 761 | 766 | 751 | 766 | 73,500 | 766 |
| 2024-04-25 | 768 | 771 | 760 | 762 | 55,000 | 762 |
| 2024-04-24 | 776 | 780 | 769 | 770 | 40,900 | 770 |
| 2024-04-23 | 786 | 790 | 771 | 771 | 31,600 | 771 |
| 2024-04-22 | 767 | 785 | 767 | 783 | 63,200 | 783 |
| 2024-04-19 | 786 | 789 | 760 | 766 | 90,200 | 766 |
| 2024-04-18 | 772 | 796 | 772 | 790 | 46,300 | 790 |
| 2024-04-17 | 798 | 798 | 775 | 776 | 92,800 | 776 |
| 2024-04-16 | 804 | 808 | 797 | 798 | 58,100 | 798 |
| 2024-04-15 | 788 | 812 | 785 | 812 | 86,600 | 812 |
| 2024-04-12 | 808 | 808 | 792 | 796 | 61,900 | 796 |
| 2024-04-11 | 802 | 813 | 798 | 806 | 66,300 | 806 |
| 2024-04-10 | 809 | 819 | 800 | 805 | 122,300 | 805 |
| 2024-04-09 | 785 | 797 | 785 | 796 | 61,700 | 796 |
| 2024-04-08 | 783 | 790 | 776 | 785 | 64,300 | 785 |
| 2024-04-05 | 777 | 785 | 771 | 780 | 61,400 | 780 |
| 2024-04-04 | 789 | 794 | 778 | 786 | 110,500 | 786 |
| 2024-04-03 | 764 | 787 | 758 | 775 | 181,200 | 775 |
| 2024-04-02 | 778 | 778 | 758 | 766 | 139,400 | 766 |
| 2024-04-01 | 783 | 788 | 775 | 782 | 72,100 | 782 |
| 2024-03-29 | 766 | 777 | 757 | 777 | 74,500 | 777 |
| 2024-03-28 | 770 | 780 | 763 | 763 | 87,500 | 763 |
| 2024-03-27 | 779 | 784 | 765 | 770 | 123,400 | 770 |
| 2024-03-26 | 769 | 770 | 757 | 769 | 82,100 | 769 |
| 2024-03-25 | 780 | 790 | 760 | 768 | 185,600 | 768 |
| 2024-03-22 | 808 | 808 | 785 | 789 | 240,000 | 789 |
| 2024-03-21 | 817 | 825 | 802 | 802 | 151,400 | 802 |
| 2024-03-19 | 811 | 815 | 799 | 812 | 168,600 | 812 |
| 2024-03-18 | 811 | 828 | 811 | 813 | 83,400 | 813 |
| 2024-03-15 | 810 | 820 | 804 | 813 | 164,100 | 813 |
| 2024-03-14 | 815 | 832 | 815 | 818 | 66,700 | 818 |
| 2024-03-13 | 829 | 841 | 818 | 824 | 168,100 | 824 |
| 2024-03-12 | 803 | 829 | 796 | 829 | 164,100 | 829 |
| 2024-03-11 | 808 | 813 | 793 | 806 | 190,100 | 806 |
| 2024-03-08 | 822 | 830 | 809 | 818 | 108,900 | 818 |
| 2024-03-07 | 829 | 840 | 811 | 817 | 132,000 | 817 |
| 2024-03-06 | 821 | 835 | 810 | 820 | 157,800 | 820 |
| 2024-03-05 | 808 | 821 | 801 | 813 | 120,900 | 813 |
| 2024-03-04 | 834 | 835 | 810 | 810 | 128,800 | 810 |
| 2024-03-01 | 839 | 850 | 821 | 823 | 197,200 | 823 |
| 2024-02-29 | 825 | 835 | 818 | 830 | 234,900 | 830 |
| 2024-02-28 | 840 | 857 | 830 | 831 | 230,900 | 831 |
| 2024-02-27 | 896 | 897 | 833 | 833 | 637,900 | 833 |
| 2024-02-26 | 869 | 910 | 868 | 897 | 291,600 | 897 |
| 2024-02-22 | 898 | 902 | 875 | 878 | 414,600 | 878 |
| 2024-02-21 | 902 | 924 | 894 | 902 | 357,300 | 902 |
| 2024-02-20 | 955 | 962 | 912 | 915 | 644,600 | 915 |
| 2024-02-19 | 922 | 959 | 915 | 956 | 688,000 | 956 |
| 2024-02-16 | 923 | 958 | 911 | 922 | 1,652,600 | 922 |
| 2024-02-15 | 892 | 935 | 873 | 918 | 3,243,600 | 918 |
| 2024-02-14 | 862 | 862 | 862 | 862 | 94,900 | 862 |
| 2024-02-13 | 696 | 718 | 690 | 712 | 286,400 | 712 |
| 2024-02-09 | 679 | 702 | 679 | 688 | 299,600 | 688 |
| 2024-02-08 | 706 | 710 | 684 | 685 | 360,300 | 685 |
| 2024-02-07 | 713 | 714 | 699 | 704 | 142,900 | 704 |
| 2024-02-06 | 713 | 715 | 703 | 712 | 126,200 | 712 |
| 2024-02-05 | 704 | 723 | 698 | 715 | 287,200 | 715 |
| 2024-02-02 | 694 | 707 | 694 | 695 | 185,400 | 695 |
| 2024-02-01 | 706 | 708 | 693 | 693 | 245,700 | 693 |
| 2024-01-31 | 714 | 715 | 700 | 711 | 291,100 | 711 |
| 2024-01-30 | 721 | 728 | 710 | 715 | 112,600 | 715 |
| 2024-01-29 | 717 | 728 | 714 | 723 | 101,100 | 723 |
| 2024-01-26 | 710 | 723 | 709 | 710 | 136,900 | 710 |
| 2024-01-25 | 715 | 721 | 705 | 714 | 144,900 | 714 |
| 2024-01-24 | 723 | 725 | 713 | 718 | 112,400 | 718 |
| 2024-01-23 | 731 | 736 | 720 | 728 | 127,700 | 728 |
| 2024-01-22 | 725 | 735 | 715 | 730 | 170,500 | 730 |
| 2024-01-19 | 742 | 744 | 726 | 733 | 233,000 | 733 |
| 2024-01-18 | 735 | 751 | 721 | 743 | 769,600 | 743 |
| 2024-01-17 | 726 | 731 | 705 | 707 | 330,800 | 707 |
| 2024-01-16 | 766 | 774 | 724 | 724 | 629,900 | 724 |
| 2024-01-15 | 757 | 790 | 755 | 781 | 329,800 | 781 |
| 2024-01-12 | 757 | 757 | 741 | 751 | 305,200 | 751 |
| 2024-01-11 | 765 | 767 | 746 | 756 | 160,700 | 756 |
| 2024-01-10 | 773 | 773 | 753 | 753 | 269,600 | 753 |
| 2024-01-09 | 747 | 779 | 747 | 775 | 320,100 | 775 |
| 2024-01-05 | 777 | 777 | 745 | 746 | 328,200 | 746 |
| 2024-01-04 | 759 | 781 | 758 | 777 | 203,200 | 777 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-02-24]1株→2株 [2010-09-28]1株→2株
