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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 526 | 532 | 526 | 527 | 52,000 | 527 |
| 2024-12-25 | 540 | 541 | 526 | 528 | 77,400 | 528 |
| 2024-12-24 | 554 | 554 | 540 | 545 | 62,300 | 545 |
| 2024-12-23 | 564 | 567 | 556 | 556 | 34,500 | 556 |
| 2024-12-20 | 574 | 582 | 563 | 564 | 44,500 | 564 |
| 2024-12-19 | 567 | 574 | 564 | 574 | 11,100 | 574 |
| 2024-12-18 | 580 | 584 | 573 | 574 | 20,000 | 574 |
| 2024-12-17 | 585 | 585 | 572 | 580 | 26,100 | 580 |
| 2024-12-16 | 595 | 595 | 585 | 586 | 37,300 | 586 |
| 2024-12-13 | 590 | 595 | 589 | 595 | 16,100 | 595 |
| 2024-12-12 | 594 | 597 | 590 | 592 | 13,500 | 592 |
| 2024-12-11 | 595 | 599 | 593 | 594 | 16,400 | 594 |
| 2024-12-10 | 600 | 604 | 597 | 597 | 19,800 | 597 |
| 2024-12-09 | 600 | 606 | 596 | 599 | 49,200 | 599 |
| 2024-12-06 | 599 | 600 | 596 | 600 | 8,000 | 600 |
| 2024-12-05 | 600 | 601 | 593 | 599 | 32,300 | 599 |
| 2024-12-04 | 600 | 601 | 596 | 597 | 15,600 | 597 |
| 2024-12-03 | 599 | 605 | 596 | 603 | 29,400 | 603 |
| 2024-12-02 | 593 | 608 | 593 | 604 | 17,300 | 604 |
| 2024-11-29 | 597 | 600 | 594 | 596 | 9,500 | 596 |
| 2024-11-28 | 595 | 604 | 594 | 601 | 12,800 | 601 |
| 2024-11-27 | 615 | 615 | 595 | 595 | 17,400 | 595 |
| 2024-11-26 | 604 | 619 | 601 | 614 | 27,900 | 614 |
| 2024-11-25 | 615 | 620 | 608 | 608 | 15,200 | 608 |
| 2024-11-22 | 617 | 617 | 609 | 614 | 18,200 | 614 |
| 2024-11-21 | 624 | 627 | 614 | 614 | 26,000 | 614 |
| 2024-11-20 | 606 | 630 | 605 | 613 | 60,700 | 613 |
| 2024-11-19 | 600 | 606 | 599 | 604 | 21,300 | 604 |
| 2024-11-18 | 583 | 606 | 583 | 605 | 37,800 | 605 |
| 2024-11-15 | 573 | 584 | 567 | 584 | 33,400 | 584 |
| 2024-11-14 | 577 | 606 | 565 | 569 | 80,400 | 569 |
| 2024-11-13 | 580 | 585 | 571 | 573 | 48,400 | 573 |
| 2024-11-12 | 575 | 578 | 565 | 574 | 39,000 | 574 |
| 2024-11-11 | 557 | 568 | 555 | 567 | 43,200 | 567 |
| 2024-11-08 | 566 | 581 | 558 | 562 | 39,100 | 562 |
| 2024-11-07 | 577 | 584 | 568 | 568 | 37,300 | 568 |
| 2024-11-06 | 586 | 586 | 577 | 581 | 18,300 | 581 |
| 2024-11-05 | 589 | 590 | 576 | 584 | 22,100 | 584 |
| 2024-11-01 | 591 | 595 | 588 | 589 | 27,600 | 589 |
| 2024-10-31 | 592 | 602 | 590 | 600 | 39,200 | 600 |
| 2024-10-30 | 601 | 603 | 596 | 600 | 9,100 | 600 |
| 2024-10-29 | 587 | 603 | 587 | 601 | 23,900 | 601 |
| 2024-10-28 | 573 | 589 | 572 | 587 | 30,100 | 587 |
| 2024-10-25 | 581 | 584 | 571 | 579 | 26,500 | 579 |
| 2024-10-24 | 585 | 592 | 580 | 582 | 23,300 | 582 |
| 2024-10-23 | 602 | 604 | 588 | 588 | 52,200 | 588 |
| 2024-10-22 | 612 | 612 | 602 | 605 | 37,300 | 605 |
| 2024-10-21 | 637 | 637 | 592 | 614 | 106,800 | 614 |
| 2024-10-18 | 655 | 655 | 630 | 637 | 89,400 | 637 |
| 2024-10-17 | 647 | 674 | 647 | 658 | 60,300 | 658 |
| 2024-10-16 | 635 | 654 | 635 | 650 | 25,900 | 650 |
| 2024-10-15 | 654 | 654 | 635 | 642 | 39,200 | 642 |
| 2024-10-11 | 657 | 665 | 651 | 652 | 26,400 | 652 |
| 2024-10-10 | 665 | 665 | 653 | 662 | 24,700 | 662 |
| 2024-10-09 | 649 | 671 | 649 | 668 | 43,600 | 668 |
| 2024-10-08 | 662 | 662 | 646 | 647 | 15,800 | 647 |
| 2024-10-07 | 666 | 666 | 660 | 662 | 11,600 | 662 |
| 2024-10-04 | 655 | 659 | 650 | 659 | 18,400 | 659 |
| 2024-10-03 | 645 | 656 | 644 | 650 | 22,000 | 650 |
| 2024-10-02 | 651 | 651 | 636 | 636 | 33,100 | 636 |
| 2024-10-01 | 645 | 653 | 639 | 653 | 17,300 | 653 |
| 2024-09-30 | 636 | 642 | 632 | 639 | 42,900 | 639 |
| 2024-09-27 | 653 | 658 | 646 | 656 | 19,600 | 656 |
| 2024-09-26 | 657 | 663 | 648 | 653 | 24,200 | 653 |
| 2024-09-25 | 650 | 667 | 650 | 655 | 26,400 | 655 |
| 2024-09-24 | 662 | 662 | 652 | 654 | 11,200 | 654 |
| 2024-09-20 | 660 | 662 | 649 | 662 | 15,100 | 662 |
| 2024-09-19 | 641 | 654 | 635 | 650 | 38,000 | 650 |
| 2024-09-18 | 639 | 646 | 630 | 631 | 31,400 | 631 |
| 2024-09-17 | 648 | 657 | 630 | 630 | 33,300 | 630 |
| 2024-09-13 | 654 | 657 | 645 | 648 | 25,300 | 648 |
| 2024-09-12 | 649 | 667 | 640 | 659 | 67,900 | 659 |
| 2024-09-11 | 646 | 661 | 638 | 639 | 70,100 | 639 |
| 2024-09-10 | 650 | 663 | 645 | 645 | 24,700 | 645 |
| 2024-09-09 | 631 | 649 | 630 | 646 | 53,300 | 646 |
| 2024-09-06 | 657 | 662 | 641 | 647 | 41,200 | 647 |
| 2024-09-05 | 654 | 665 | 650 | 658 | 36,700 | 658 |
| 2024-09-04 | 674 | 678 | 649 | 650 | 96,400 | 650 |
| 2024-09-03 | 680 | 697 | 680 | 694 | 46,400 | 694 |
| 2024-09-02 | 698 | 698 | 675 | 679 | 48,500 | 679 |
| 2024-08-30 | 682 | 703 | 682 | 699 | 86,400 | 699 |
| 2024-08-29 | 666 | 692 | 661 | 675 | 66,700 | 675 |
| 2024-08-28 | 670 | 670 | 655 | 666 | 42,600 | 666 |
| 2024-08-27 | 649 | 670 | 649 | 670 | 33,000 | 670 |
| 2024-08-26 | 641 | 659 | 641 | 659 | 36,900 | 659 |
| 2024-08-23 | 640 | 643 | 631 | 643 | 22,000 | 643 |
| 2024-08-22 | 643 | 655 | 629 | 640 | 63,800 | 640 |
| 2024-08-21 | 647 | 656 | 636 | 647 | 66,900 | 647 |
| 2024-08-20 | 635 | 666 | 635 | 660 | 240,900 | 660 |
| 2024-08-19 | 638 | 638 | 611 | 615 | 81,200 | 615 |
| 2024-08-16 | 619 | 648 | 615 | 647 | 136,900 | 647 |
| 2024-08-15 | 603 | 614 | 603 | 612 | 24,000 | 612 |
| 2024-08-14 | 609 | 624 | 597 | 610 | 63,800 | 610 |
| 2024-08-13 | 596 | 625 | 593 | 609 | 56,000 | 609 |
| 2024-08-09 | 586 | 607 | 582 | 598 | 72,700 | 598 |
| 2024-08-08 | 572 | 589 | 537 | 576 | 91,600 | 576 |
| 2024-08-07 | 541 | 608 | 541 | 569 | 175,900 | 569 |
| 2024-08-06 | 535 | 600 | 530 | 551 | 276,500 | 551 |
| 2024-08-05 | 593 | 604 | 533 | 533 | 249,300 | 533 |
| 2024-08-02 | 672 | 672 | 633 | 633 | 124,300 | 633 |
| 2024-08-01 | 712 | 720 | 686 | 686 | 75,700 | 686 |
| 2024-07-31 | 709 | 710 | 696 | 710 | 54,400 | 710 |
| 2024-07-30 | 696 | 711 | 690 | 711 | 44,300 | 711 |
| 2024-07-29 | 694 | 700 | 690 | 695 | 17,700 | 695 |
| 2024-07-26 | 679 | 697 | 679 | 690 | 20,500 | 690 |
| 2024-07-25 | 681 | 690 | 681 | 683 | 52,100 | 683 |
| 2024-07-24 | 697 | 703 | 685 | 685 | 45,200 | 685 |
| 2024-07-23 | 698 | 706 | 698 | 700 | 17,000 | 700 |
| 2024-07-22 | 707 | 707 | 696 | 696 | 28,300 | 696 |
| 2024-07-19 | 714 | 714 | 701 | 708 | 55,100 | 708 |
| 2024-07-18 | 719 | 721 | 707 | 708 | 20,300 | 708 |
| 2024-07-17 | 710 | 722 | 710 | 716 | 42,800 | 716 |
| 2024-07-16 | 713 | 713 | 705 | 705 | 17,900 | 705 |
| 2024-07-12 | 704 | 718 | 704 | 713 | 39,700 | 713 |
| 2024-07-11 | 707 | 708 | 703 | 706 | 25,500 | 706 |
| 2024-07-10 | 716 | 718 | 700 | 703 | 80,400 | 703 |
| 2024-07-09 | 717 | 724 | 712 | 716 | 92,700 | 716 |
| 2024-07-08 | 720 | 720 | 705 | 708 | 55,500 | 708 |
| 2024-07-05 | 722 | 725 | 718 | 718 | 18,100 | 718 |
| 2024-07-04 | 730 | 731 | 722 | 722 | 32,800 | 722 |
| 2024-07-03 | 730 | 733 | 725 | 728 | 27,400 | 728 |
| 2024-07-02 | 725 | 728 | 721 | 727 | 44,900 | 727 |
| 2024-07-01 | 734 | 749 | 725 | 725 | 136,400 | 725 |
| 2024-06-28 | 733 | 734 | 724 | 724 | 31,300 | 724 |
| 2024-06-27 | 720 | 737 | 720 | 733 | 29,400 | 733 |
| 2024-06-26 | 729 | 730 | 720 | 720 | 28,600 | 720 |
| 2024-06-25 | 713 | 729 | 710 | 726 | 64,000 | 726 |
| 2024-06-24 | 709 | 716 | 704 | 709 | 22,600 | 709 |
| 2024-06-21 | 714 | 727 | 706 | 706 | 60,900 | 706 |
| 2024-06-20 | 719 | 722 | 712 | 712 | 32,300 | 712 |
| 2024-06-19 | 723 | 725 | 717 | 719 | 13,500 | 719 |
| 2024-06-18 | 725 | 727 | 718 | 723 | 16,200 | 723 |
| 2024-06-17 | 727 | 735 | 713 | 717 | 53,600 | 717 |
| 2024-06-14 | 691 | 740 | 691 | 739 | 141,500 | 739 |
| 2024-06-13 | 708 | 713 | 696 | 696 | 26,900 | 696 |
| 2024-06-12 | 714 | 717 | 701 | 701 | 30,100 | 701 |
| 2024-06-11 | 718 | 722 | 710 | 710 | 14,900 | 710 |
| 2024-06-10 | 708 | 718 | 702 | 718 | 43,600 | 718 |
| 2024-06-07 | 703 | 711 | 701 | 704 | 36,300 | 704 |
| 2024-06-06 | 721 | 724 | 703 | 703 | 48,600 | 703 |
| 2024-06-05 | 720 | 723 | 711 | 718 | 30,200 | 718 |
| 2024-06-04 | 697 | 720 | 697 | 718 | 54,000 | 718 |
| 2024-06-03 | 709 | 713 | 697 | 697 | 38,000 | 697 |
| 2024-05-31 | 686 | 701 | 685 | 701 | 36,100 | 701 |
| 2024-05-30 | 675 | 689 | 670 | 687 | 59,400 | 687 |
| 2024-05-29 | 695 | 695 | 678 | 681 | 53,400 | 681 |
| 2024-05-28 | 701 | 710 | 695 | 695 | 38,300 | 695 |
| 2024-05-27 | 709 | 710 | 695 | 704 | 50,200 | 704 |
| 2024-05-24 | 703 | 723 | 702 | 710 | 117,900 | 710 |
| 2024-05-23 | 700 | 701 | 691 | 701 | 77,900 | 701 |
| 2024-05-22 | 705 | 706 | 695 | 700 | 60,300 | 700 |
| 2024-05-21 | 706 | 713 | 701 | 705 | 45,500 | 705 |
| 2024-05-20 | 683 | 708 | 677 | 706 | 98,200 | 706 |
| 2024-05-17 | 675 | 693 | 675 | 679 | 85,800 | 679 |
| 2024-05-16 | 689 | 697 | 675 | 675 | 121,700 | 675 |
| 2024-05-15 | 715 | 716 | 677 | 686 | 473,300 | 686 |
| 2024-05-14 | 740 | 755 | 733 | 745 | 195,900 | 745 |
| 2024-05-13 | 734 | 746 | 729 | 746 | 100,900 | 746 |
| 2024-05-10 | 736 | 747 | 735 | 738 | 49,900 | 738 |
| 2024-05-09 | 743 | 746 | 733 | 733 | 74,600 | 733 |
| 2024-05-08 | 749 | 756 | 742 | 742 | 55,300 | 742 |
| 2024-05-07 | 763 | 771 | 748 | 748 | 112,300 | 748 |
| 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