2138 クルーズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 600 | 607 | 596 | 598 | 20,500 | 598 |
| 2025-05-09 | 600 | 606 | 595 | 601 | 24,000 | 601 |
| 2025-05-08 | 587 | 600 | 587 | 600 | 25,200 | 600 |
| 2025-05-07 | 575 | 596 | 575 | 584 | 23,400 | 584 |
| 2025-05-02 | 583 | 594 | 579 | 585 | 24,300 | 585 |
| 2025-05-01 | 581 | 590 | 576 | 590 | 12,300 | 590 |
| 2025-04-30 | 566 | 584 | 566 | 580 | 18,800 | 580 |
| 2025-04-28 | 575 | 576 | 561 | 576 | 8,600 | 576 |
| 2025-04-25 | 540 | 568 | 537 | 565 | 38,600 | 565 |
| 2025-04-24 | 538 | 550 | 531 | 540 | 18,900 | 540 |
| 2025-04-23 | 529 | 549 | 529 | 536 | 23,500 | 536 |
| 2025-04-22 | 522 | 539 | 522 | 524 | 13,300 | 524 |
| 2025-04-21 | 538 | 548 | 531 | 531 | 15,600 | 531 |
| 2025-04-18 | 522 | 542 | 522 | 538 | 17,700 | 538 |
| 2025-04-17 | 511 | 527 | 511 | 522 | 7,200 | 522 |
| 2025-04-16 | 514 | 520 | 512 | 512 | 6,100 | 512 |
| 2025-04-15 | 518 | 549 | 515 | 520 | 59,400 | 520 |
| 2025-04-14 | 511 | 540 | 510 | 518 | 20,100 | 518 |
| 2025-04-11 | 504 | 515 | 493 | 503 | 10,600 | 503 |
| 2025-04-10 | 515 | 517 | 498 | 514 | 14,100 | 514 |
| 2025-04-09 | 484 | 484 | 461 | 477 | 15,900 | 477 |
| 2025-04-08 | 511 | 511 | 486 | 492 | 10,300 | 492 |
| 2025-04-07 | 458 | 487 | 444 | 445 | 90,300 | 445 |
| 2025-04-04 | 549 | 556 | 536 | 540 | 33,600 | 540 |
| 2025-04-03 | 550 | 559 | 546 | 559 | 25,000 | 559 |
| 2025-04-02 | 565 | 566 | 558 | 560 | 12,100 | 560 |
| 2025-04-01 | 570 | 576 | 563 | 566 | 19,000 | 566 |
| 2025-03-31 | 579 | 580 | 565 | 574 | 11,000 | 574 |
| 2025-03-28 | 578 | 583 | 578 | 579 | 4,800 | 579 |
| 2025-03-27 | 587 | 591 | 583 | 583 | 6,300 | 583 |
| 2025-03-26 | 589 | 593 | 581 | 587 | 5,500 | 587 |
| 2025-03-25 | 585 | 599 | 584 | 595 | 34,300 | 595 |
| 2025-03-24 | 574 | 590 | 574 | 590 | 12,000 | 590 |
| 2025-03-21 | 579 | 579 | 570 | 578 | 7,000 | 578 |
| 2025-03-19 | 565 | 577 | 565 | 575 | 9,400 | 575 |
| 2025-03-18 | 565 | 570 | 563 | 569 | 8,500 | 569 |
| 2025-03-17 | 566 | 570 | 565 | 565 | 5,900 | 565 |
| 2025-03-14 | 561 | 566 | 561 | 566 | 6,400 | 566 |
| 2025-03-13 | 565 | 570 | 562 | 562 | 6,900 | 562 |
| 2025-03-12 | 562 | 567 | 562 | 565 | 2,800 | 565 |
| 2025-03-11 | 569 | 571 | 563 | 564 | 5,400 | 564 |
| 2025-03-10 | 567 | 572 | 559 | 572 | 20,000 | 572 |
| 2025-03-07 | 573 | 573 | 568 | 569 | 6,600 | 569 |
| 2025-03-06 | 573 | 583 | 570 | 580 | 14,500 | 580 |
| 2025-03-05 | 557 | 574 | 557 | 568 | 19,000 | 568 |
| 2025-03-04 | 558 | 565 | 558 | 563 | 12,200 | 563 |
| 2025-03-03 | 569 | 570 | 561 | 561 | 7,500 | 561 |
| 2025-02-28 | 562 | 566 | 557 | 562 | 16,200 | 562 |
| 2025-02-27 | 570 | 575 | 567 | 567 | 15,500 | 567 |
| 2025-02-26 | 579 | 579 | 570 | 575 | 18,700 | 575 |
| 2025-02-25 | 584 | 589 | 576 | 582 | 29,700 | 582 |
| 2025-02-21 | 586 | 588 | 583 | 584 | 6,500 | 584 |
| 2025-02-20 | 592 | 592 | 586 | 587 | 28,000 | 587 |
| 2025-02-19 | 584 | 591 | 582 | 582 | 19,500 | 582 |
| 2025-02-18 | 595 | 598 | 575 | 587 | 47,800 | 587 |
| 2025-02-17 | 612 | 612 | 597 | 597 | 30,400 | 597 |
| 2025-02-14 | 605 | 615 | 604 | 615 | 31,100 | 615 |
| 2025-02-13 | 601 | 617 | 601 | 610 | 39,700 | 610 |
| 2025-02-12 | 615 | 617 | 599 | 612 | 60,400 | 612 |
| 2025-02-10 | 607 | 618 | 607 | 618 | 20,900 | 618 |
| 2025-02-07 | 617 | 617 | 606 | 607 | 16,000 | 607 |
| 2025-02-06 | 606 | 612 | 606 | 610 | 13,300 | 610 |
| 2025-02-05 | 601 | 609 | 600 | 606 | 13,900 | 606 |
| 2025-02-04 | 607 | 607 | 597 | 600 | 15,000 | 600 |
| 2025-02-03 | 609 | 609 | 595 | 601 | 22,200 | 601 |
| 2025-01-31 | 607 | 608 | 597 | 606 | 24,600 | 606 |
| 2025-01-30 | 610 | 611 | 606 | 607 | 29,000 | 607 |
| 2025-01-29 | 615 | 618 | 611 | 613 | 12,300 | 613 |
| 2025-01-28 | 610 | 618 | 608 | 614 | 14,400 | 614 |
| 2025-01-27 | 619 | 625 | 611 | 613 | 29,900 | 613 |
| 2025-01-24 | 614 | 621 | 609 | 610 | 36,100 | 610 |
| 2025-01-23 | 606 | 623 | 606 | 614 | 44,000 | 614 |
| 2025-01-22 | 587 | 622 | 587 | 602 | 111,000 | 602 |
| 2025-01-21 | 582 | 590 | 573 | 587 | 30,700 | 587 |
| 2025-01-20 | 557 | 603 | 557 | 575 | 34,900 | 575 |
| 2025-01-17 | 562 | 566 | 551 | 554 | 25,900 | 554 |
| 2025-01-16 | 578 | 579 | 569 | 569 | 13,500 | 569 |
| 2025-01-15 | 590 | 592 | 578 | 581 | 13,100 | 581 |
| 2025-01-14 | 597 | 597 | 591 | 592 | 14,200 | 592 |
| 2025-01-10 | 595 | 602 | 592 | 597 | 15,200 | 597 |
| 2025-01-09 | 608 | 608 | 595 | 595 | 21,000 | 595 |
| 2025-01-08 | 594 | 602 | 587 | 601 | 53,000 | 601 |
| 2025-01-07 | 596 | 596 | 589 | 590 | 29,500 | 590 |
| 2025-01-06 | 589 | 598 | 579 | 596 | 68,700 | 596 |
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