2138 クルーズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	777	782	766	777	88,300	777
2023-12-28	771	783	756	781	162,800	781
2023-12-27	756	781	751	776	353,500	776
2023-12-26	764	782	760	761	232,800	761
2023-12-25	760	765	740	758	295,500	758
2023-12-22	763	777	751	756	244,400	756
2023-12-21	772	772	754	761	297,400	761
2023-12-20	787	809	775	786	399,200	786
2023-12-19	786	789	774	783	221,900	783
2023-12-18	800	800	781	789	189,000	789
2023-12-15	795	812	795	811	121,100	811
2023-12-14	826	841	795	796	262,000	796
2023-12-13	810	831	799	823	392,700	823
2023-12-12	794	804	786	789	251,600	789
2023-12-11	776	786	771	785	232,300	785
2023-12-08	793	804	769	771	403,000	771
2023-12-07	809	811	799	799	136,100	799
2023-12-06	814	822	808	810	108,400	810
2023-12-05	820	822	803	816	168,100	816
2023-12-04	814	833	812	828	225,200	828
2023-12-01	815	820	796	811	270,500	811
2023-11-30	822	830	806	818	289,600	818
2023-11-29	840	842	816	822	183,600	822
2023-11-28	868	884	835	841	367,800	841
2023-11-27	848	878	843	862	440,300	862
2023-11-24	852	862	837	847	246,900	847
2023-11-22	857	877	850	852	224,100	852
2023-11-21	861	869	841	869	268,500	869
2023-11-20	812	867	812	859	612,400	859
2023-11-17	810	813	793	808	308,900	808
2023-11-16	812	815	795	813	356,300	813
2023-11-15	810	827	799	814	358,900	814
2023-11-14	826	838	795	795	453,800	795
2023-11-13	836	839	796	816	762,500	816
2023-11-10	851	887	830	835	788,300	835
2023-11-09	845	870	792	865	2,510,300	865
2023-11-08	935	953	923	935	757,100	935
2023-11-07	915	935	902	930	204,300	930
2023-11-06	940	950	920	930	291,200	930
2023-11-02	908	938	908	934	299,700	934
2023-11-01	910	910	874	890	220,200	890
2023-10-31	889	905	869	899	166,800	899
2023-10-30	900	913	872	883	316,500	883
2023-10-27	870	920	865	915	278,500	915
2023-10-26	886	898	856	858	401,600	858
2023-10-25	909	936	905	913	378,400	913
2023-10-24	849	938	838	909	968,000	909
2023-10-23	817	856	817	847	302,100	847
2023-10-20	889	897	814	832	1,259,500	832
2023-10-19	903	918	897	911	229,600	911
2023-10-18	979	979	894	914	638,900	914
2023-10-17	961	985	954	984	278,600	984
2023-10-16	955	963	943	953	181,000	953
2023-10-13	962	975	952	970	168,900	970
2023-10-12	942	985	931	974	470,200	974
2023-10-11	933	949	923	942	247,200	942
2023-10-10	910	921	900	913	146,400	913
2023-10-06	882	907	871	900	200,500	900
2023-10-05	877	896	866	885	182,400	885
2023-10-04	868	889	854	872	295,100	872
2023-10-03	881	897	865	878	397,400	878
2023-10-02	925	931	880	888	368,300	888
2023-09-29	935	949	915	925	227,200	925
2023-09-28	924	937	910	922	173,900	922
2023-09-27	905	936	903	936	210,100	936
2023-09-26	957	960	920	920	278,000	920
2023-09-25	964	972	947	957	154,400	957
2023-09-22	941	970	925	958	411,100	958
2023-09-21	965	989	932	956	839,100	956
2023-09-20	969	980	945	978	219,800	978
2023-09-19	979	979	949	969	212,900	969
2023-09-15	990	1,003	967	970	259,000	970
2023-09-14	1,004	1,007	983	986	283,400	986
2023-09-13	971	1,031	971	1,019	344,300	1,019
2023-09-12	969	988	963	973	416,900	973
2023-09-11	986	1,013	945	959	737,400	959
2023-09-08	980	1,003	970	1,003	392,000	1,003
2023-09-07	1,022	1,039	983	989	735,000	989
2023-09-06	1,043	1,067	1,035	1,036	267,000	1,036
2023-09-05	1,042	1,047	1,018	1,045	461,000	1,045
2023-09-04	1,040	1,084	1,035	1,051	482,800	1,051
2023-09-01	1,102	1,121	1,036	1,062	920,400	1,062
2023-08-31	1,088	1,116	1,070	1,105	889,900	1,105
2023-08-30	1,085	1,112	1,072	1,092	826,900	1,092
2023-08-29	1,028	1,102	1,028	1,100	696,600	1,100
2023-08-28	1,061	1,083	1,032	1,040	833,100	1,040
2023-08-25	985	1,028	978	1,001	340,400	1,001
2023-08-24	1,029	1,035	993	1,004	374,400	1,004
2023-08-23	996	1,033	989	1,029	408,600	1,029
2023-08-22	980	1,018	977	1,006	675,300	1,006
2023-08-21	944	999	933	975	954,900	975
2023-08-18	1,026	1,030	925	944	2,412,600	944
2023-08-17	1,051	1,108	1,025	1,056	1,461,400	1,056
2023-08-16	1,152	1,161	1,058	1,071	1,829,400	1,071
2023-08-15	1,121	1,214	1,102	1,182	1,904,000	1,182
2023-08-14	1,200	1,209	1,114	1,128	1,840,700	1,128
2023-08-10	1,110	1,189	1,106	1,160	3,017,400	1,160
2023-08-09	1,046	1,114	987	1,087	4,905,000	1,087
2023-08-08	1,009	1,009	1,009	1,009	194,200	1,009
2023-08-07	840	860	834	859	341,900	859
2023-08-04	835	854	831	854	121,400	854
2023-08-03	855	874	839	841	322,600	841
2023-08-02	854	865	845	855	208,200	855
2023-08-01	848	859	847	857	114,400	857
2023-07-31	845	855	834	846	155,800	846
2023-07-28	832	837	813	837	257,900	837
2023-07-27	830	853	830	843	107,600	843
2023-07-26	835	845	820	837	118,800	837
2023-07-25	856	856	832	839	129,100	839
2023-07-24	857	862	845	851	178,700	851
2023-07-21	856	870	837	867	226,100	867
2023-07-20	840	856	836	850	142,600	850
2023-07-19	836	849	825	848	108,300	848
2023-07-18	848	848	822	834	190,800	834
2023-07-14	850	855	839	854	69,000	854
2023-07-13	843	850	830	850	71,300	850
2023-07-12	846	853	831	836	104,500	836
2023-07-11	845	857	839	848	97,400	848
2023-07-10	838	854	830	850	154,400	850
2023-07-07	825	856	820	853	151,700	853
2023-07-06	859	859	832	833	337,200	833
2023-07-05	865	870	846	866	209,600	866
2023-07-04	871	878	861	866	171,800	866
2023-07-03	898	900	863	864	463,400	864
2023-06-30	891	927	888	913	338,000	913
2023-06-29	900	922	888	897	471,300	897
2023-06-28	854	881	851	880	233,300	880
2023-06-27	849	863	833	844	294,400	844
2023-06-26	870	871	850	864	274,900	864
2023-06-23	909	921	864	870	664,100	870
2023-06-22	953	953	903	908	695,500	908
2023-06-21	945	969	936	965	332,700	965
2023-06-20	937	953	933	945	264,300	945
2023-06-19	913	953	909	949	329,900	949
2023-06-16	880	920	874	918	280,800	918
2023-06-15	922	929	885	888	508,900	888
2023-06-14	960	961	932	945	474,300	945
2023-06-13	952	970	927	970	643,400	970
2023-06-12	914	964	906	950	771,000	950
2023-06-09	886	907	864	906	471,200	906
2023-06-08	921	923	875	877	771,500	877
2023-06-07	900	979	893	935	1,886,700	935
2023-06-06	941	941	875	888	1,424,500	888
2023-06-05	861	872	841	866	463,700	866
2023-06-02	799	850	782	848	394,900	848
2023-06-01	808	831	795	802	250,900	802
2023-05-31	802	815	787	808	352,500	808
2023-05-30	835	838	782	787	467,700	787
2023-05-29	815	836	800	828	358,000	828
2023-05-26	837	850	806	815	581,000	815
2023-05-25	910	931	841	844	2,072,700	844
2023-05-24	880	898	864	868	464,700	868
2023-05-23	913	916	863	879	1,008,600	879
2023-05-22	990	1,019	910	921	1,595,300	921
2023-05-19	941	1,012	922	992	1,134,000	992
2023-05-18	1,008	1,014	941	945	1,262,400	945
2023-05-17	1,098	1,103	971	979	1,781,700	979
2023-05-16	1,199	1,228	1,041	1,068	2,936,700	1,068
2023-05-15	1,355	1,390	1,125	1,194	4,681,000	1,194
2023-05-12	1,150	1,216	1,125	1,205	5,329,800	1,205
2023-05-11	937	1,047	921	1,000	1,284,600	1,000
2023-05-10	951	951	896	907	228,200	907
2023-05-09	941	959	930	936	142,300	936
2023-05-08	960	968	936	949	133,800	949
2023-05-02	939	953	924	949	193,200	949
2023-05-01	919	928	909	919	109,400	919
2023-04-28	911	920	903	912	41,500	912
2023-04-27	895	924	893	917	64,900	917
2023-04-26	899	913	880	894	90,500	894
2023-04-25	933	935	902	906	89,500	906
2023-04-24	955	957	919	923	164,300	923
2023-04-21	931	944	919	940	185,200	940
2023-04-20	915	934	914	916	125,300	916
2023-04-19	920	930	902	910	88,400	910
2023-04-18	915	931	908	923	72,100	923
2023-04-17	919	921	903	920	133,100	920
2023-04-14	881	893	871	879	81,900	879
2023-04-13	871	879	861	866	45,800	866
2023-04-12	882	887	870	878	46,700	878
2023-04-11	862	881	855	879	59,100	879
2023-04-10	856	863	830	856	63,500	856
2023-04-07	842	853	835	841	93,000	841
2023-04-06	856	866	843	847	92,100	847
2023-04-05	874	887	861	870	104,900	870
2023-04-04	921	924	881	888	203,700	888
2023-04-03	902	906	889	891	109,900	891
2023-03-31	925	925	898	907	74,700	907
2023-03-30	913	938	903	910	80,500	910
2023-03-29	907	925	905	915	54,900	915
2023-03-28	916	920	905	909	79,000	909
2023-03-27	919	930	900	918	133,500	918
2023-03-24	910	921	894	911	94,000	911
2023-03-23	913	920	889	909	104,700	909
2023-03-22	874	914	874	903	142,700	903
2023-03-20	886	896	858	859	172,700	859
2023-03-17	869	905	864	896	157,100	896
2023-03-16	861	876	839	862	114,000	862
2023-03-15	843	884	843	876	180,400	876
2023-03-14	860	874	835	836	224,600	836
2023-03-13	870	891	852	868	259,500	868
2023-03-10	922	927	891	891	252,800	891
2023-03-09	942	946	923	937	173,900	937
2023-03-08	960	960	935	952	245,900	952
2023-03-07	970	984	961	966	116,200	966
2023-03-06	970	988	967	969	85,100	969
2023-03-03	978	984	960	976	117,000	976
2023-03-02	961	989	948	981	187,000	981
2023-03-01	959	969	946	963	148,300	963
2023-02-28	974	975	950	968	169,100	968
2023-02-27	977	991	959	973	234,100	973
2023-02-24	964	997	950	976	335,800	976
2023-02-22	1,035	1,043	942	945	1,214,800	945
2023-02-21	1,070	1,071	1,040	1,047	193,300	1,047
2023-02-20	1,046	1,074	1,037	1,061	224,400	1,061
2023-02-17	1,002	1,062	1,001	1,043	290,000	1,043
2023-02-16	1,004	1,020	1,000	1,017	159,900	1,017
2023-02-15	1,021	1,021	998	1,000	190,600	1,000
2023-02-14	1,046	1,051	1,018	1,024	234,800	1,024
2023-02-13	1,000	1,054	1,000	1,045	313,600	1,045
2023-02-10	1,051	1,110	1,006	1,016	1,353,300	1,016
2023-02-09	999	1,008	985	987	306,200	987
2023-02-08	1,028	1,028	1,006	1,008	121,300	1,008
2023-02-07	1,022	1,035	1,001	1,025	251,600	1,025
2023-02-06	1,050	1,062	1,039	1,049	165,200	1,049
2023-02-03	1,065	1,073	1,047	1,067	179,700	1,067
2023-02-02	1,079	1,105	1,060	1,070	290,900	1,070
2023-02-01	1,095	1,108	1,064	1,084	457,700	1,084
2023-01-31	1,055	1,072	1,022	1,065	198,000	1,065
2023-01-30	1,085	1,100	1,056	1,063	366,700	1,063
2023-01-27	1,160	1,164	1,092	1,102	649,600	1,102
2023-01-26	1,088	1,176	1,088	1,127	648,100	1,127
2023-01-25	1,073	1,130	1,062	1,079	769,200	1,079
2023-01-24	1,027	1,062	1,027	1,043	243,000	1,043
2023-01-23	1,038	1,043	1,013	1,028	250,400	1,028
2023-01-20	1,022	1,047	1,020	1,044	192,800	1,044
2023-01-19	1,010	1,045	1,004	1,030	265,800	1,030
2023-01-18	1,015	1,044	1,004	1,015	387,200	1,015
2023-01-17	982	1,029	972	1,022	369,100	1,022
2023-01-16	975	989	952	980	241,200	980
2023-01-13	1,025	1,025	979	980	400,200	980
2023-01-12	1,050	1,056	1,027	1,035	216,200	1,035
2023-01-11	1,045	1,052	1,019	1,045	274,700	1,045
2023-01-10	1,020	1,059	1,012	1,039	293,600	1,039
2023-01-06	1,000	1,025	988	1,010	197,400	1,010
2023-01-05	1,019	1,033	983	1,006	446,700	1,006
2023-01-04	1,023	1,048	996	1,005	433,800	1,005

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31