1. HOME >
  2. 株価時系列 >
  3. 2138 >
  4. 2020年

2138 クルーズ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1831,1931,1731,17864,3001,178
2020-12-291,1421,1941,1421,18264,6001,182
2020-12-281,1721,1791,1341,142104,2001,142
2020-12-251,1801,2031,1751,18047,9001,180
2020-12-241,1881,1951,1661,18052,0001,180
2020-12-231,1741,2001,1701,19279,8001,192
2020-12-221,1681,1901,1451,161103,2001,161
2020-12-211,1901,1981,1671,18093,1001,180
2020-12-181,1991,1991,1671,17963,6001,179
2020-12-171,1901,2101,1781,18358,7001,183
2020-12-161,1451,1971,1451,17994,7001,179
2020-12-151,1501,1631,1411,14253,0001,142
2020-12-141,1641,1681,1451,15539,6001,155
2020-12-111,1361,1741,1361,16458,0001,164
2020-12-101,1201,1411,1081,13659,5001,136
2020-12-091,1341,1431,1111,130100,1001,130
2020-12-081,1031,1351,1031,13137,0001,131
2020-12-071,1521,1521,0941,115247,6001,115
2020-12-041,1351,1461,1131,13792,3001,137
2020-12-031,1201,1501,1001,148151,3001,148
2020-12-021,1151,1261,0951,11175,9001,111
2020-12-011,0931,1201,0811,11568,7001,115
2020-11-301,1121,1311,0841,093114,7001,093
2020-11-271,0901,1201,0691,112153,9001,112
2020-11-261,0801,1181,0621,09489,5001,094
2020-11-251,1541,1721,1021,103103,6001,103
2020-11-241,1541,1771,1471,15679,8001,156
2020-11-201,1561,1571,1251,14175,5001,141
2020-11-191,1401,1411,1141,126108,9001,126
2020-11-181,1501,1921,1391,140156,8001,140
2020-11-171,1631,1871,1461,150142,8001,150
2020-11-161,2061,2141,1351,174320,6001,174
2020-11-131,4021,4641,2141,218858,0001,218
2020-11-121,4091,4331,3881,422129,6001,422
2020-11-111,3841,4121,3451,39772,5001,397
2020-11-101,4491,4501,3761,396119,5001,396
2020-11-091,4101,4551,4011,42680,5001,426
2020-11-061,4091,4271,3881,40450,3001,404
2020-11-051,3941,4101,3751,40272,8001,402
2020-11-041,3771,4031,3281,39473,0001,394
2020-11-021,3551,3731,3191,34758,9001,347
2020-10-301,4011,4221,3401,34975,0001,349
2020-10-291,3821,4371,3741,43058,5001,430
2020-10-281,3981,4281,3901,42532,3001,425
2020-10-271,3501,4321,3371,41372,3001,413
2020-10-261,4501,4541,3951,39561,3001,395
2020-10-231,4271,4271,3781,42378,4001,423
2020-10-221,4561,4641,4001,413116,5001,413
2020-10-211,5021,5021,4561,47083,4001,470
2020-10-201,4731,5101,4731,50261,4001,502
2020-10-191,5051,5051,4671,48887,0001,488
2020-10-161,5881,5901,5011,520183,8001,520
2020-10-151,6601,6601,5901,601107,3001,601
2020-10-141,6791,7081,6221,685109,4001,685
2020-10-131,6501,6751,6121,63984,3001,639
2020-10-121,5791,6541,5711,633161,0001,633
2020-10-091,5751,5761,5191,57683,7001,576
2020-10-081,5801,5891,5401,57948,2001,579
2020-10-071,5501,5791,5361,562100,8001,562
2020-10-061,5471,5561,5121,55272,1001,552
2020-10-051,4661,5641,4661,54799,7001,547
2020-10-021,5001,5331,4601,465101,7001,465
2020-09-301,5351,5421,4971,51478,9001,514
2020-09-291,4771,5491,4661,52899,4001,528
2020-09-281,4411,4941,4351,47288,1001,472
2020-09-251,4571,4811,4281,44190,2001,441
2020-09-241,5371,5371,4341,457164,3001,457
2020-09-231,4701,5651,4571,537179,5001,537
2020-09-181,4001,4541,4001,453149,2001,453
2020-09-171,4201,4311,3751,425134,5001,425
2020-09-161,4031,4561,4031,414129,5001,414
2020-09-151,4121,4341,3821,417139,7001,417
2020-09-141,4161,4441,3721,410201,3001,410
2020-09-111,4661,4851,4141,440238,8001,440
2020-09-101,5121,5291,4731,494106,7001,494
2020-09-091,5251,5431,4911,519104,7001,519
2020-09-081,5711,6001,4821,552174,2001,552
2020-09-071,6561,6781,5651,569193,1001,569
2020-09-041,6001,6981,5911,683228,4001,683
2020-09-031,5011,6821,4791,640588,1001,640
2020-09-021,4781,4881,4411,44192,6001,441
2020-09-011,4681,5071,4431,47890,1001,478
2020-08-311,4501,4691,4301,453105,9001,453
2020-08-281,5051,5051,4061,427126,0001,427
2020-08-271,5321,5731,4661,484156,9001,484
2020-08-261,5201,5551,5091,54961,2001,549
2020-08-251,5991,6041,5341,53966,3001,539
2020-08-241,6251,6251,5041,575117,2001,575
2020-08-211,6201,6721,5761,593256,0001,593
2020-08-201,5401,6231,5261,609207,1001,609
2020-08-191,5001,5531,4551,542244,4001,542
2020-08-181,4681,4891,4321,472131,4001,472
2020-08-171,4291,4791,4131,457170,2001,457
2020-08-141,4361,4601,4221,433174,6001,433
2020-08-131,4821,4981,4211,449281,2001,449
2020-08-121,6001,6041,3521,5001,005,8001,500
2020-08-111,7691,8501,7041,734220,1001,734
2020-08-071,8001,8481,6551,729181,6001,729
2020-08-061,7231,8271,7231,781128,2001,781
2020-08-051,6361,7531,6221,723117,9001,723
2020-08-041,6271,6951,6051,66885,5001,668
2020-08-031,5471,6761,5071,660259,0001,660
2020-07-311,4211,5511,3921,447172,2001,447
2020-07-301,3151,4251,3151,41880,1001,418
2020-07-291,3911,4001,3021,30285,7001,302
2020-07-281,4001,4531,3641,39759,0001,397
2020-07-271,3141,4331,3001,40579,2001,405
2020-07-221,3231,3451,3011,33186,4001,331
2020-07-211,1991,3371,1821,327198,1001,327
2020-07-201,1001,2001,1001,19946,7001,199
2020-07-171,0711,0931,0551,09137,6001,091
2020-07-161,0481,0811,0401,07119,1001,071
2020-07-151,0181,0471,0101,04719,9001,047
2020-07-141,0001,0189941,0186,7001,018
2020-07-139981,0079901,0005,3001,000
2020-07-101,0101,0109819959,900995
2020-07-091,0481,0481,0171,0196,0001,019
2020-07-081,0551,0611,0481,0483,1001,048
2020-07-071,0301,0561,0201,05611,9001,056
2020-07-069781,0639781,03819,1001,038
2020-07-0393599093598520,900985
2020-07-0298098092292823,400928
2020-07-0199399997098011,100980
2020-06-309911,00998299411,300994
2020-06-291,0001,00196099414,200994
2020-06-261,0151,0239901,01817,0001,018
2020-06-251,0371,0371,0201,02210,1001,022
2020-06-241,0401,0401,0301,0407,4001,040
2020-06-231,0441,0461,0061,02218,2001,022
2020-06-221,0521,0571,0281,04911,0001,049
2020-06-191,0521,0971,0241,04433,7001,044
2020-06-181,0061,0409911,03120,5001,031
2020-06-171,0021,0109901,0065,3001,006
2020-06-161,0371,0401,0011,0019,8001,001
2020-06-151,0341,04398198120,900981
2020-06-121,0011,0511,0011,03430,4001,034
2020-06-111,0821,0911,0721,08115,8001,081
2020-06-101,0781,1001,0751,0908,6001,090
2020-06-091,1111,1211,0941,1007,8001,100
2020-06-081,0951,1101,0911,11015,3001,110
2020-06-051,0961,1031,0811,0979,8001,097
2020-06-041,1461,1461,0991,10815,4001,108
2020-06-031,1241,1331,1111,12111,9001,121
2020-06-021,1001,1391,0921,11824,7001,118
2020-06-011,1051,1231,0921,1129,4001,112
2020-05-291,1001,1151,0991,1005,7001,100
2020-05-281,1131,1191,0971,1119,6001,111
2020-05-271,1151,1161,0581,11319,4001,113
2020-05-261,1241,1351,1041,11220,3001,112
2020-05-251,1241,1431,1151,12719,4001,127
2020-05-221,1241,1351,1181,1247,2001,124
2020-05-211,1391,1391,1161,1345,8001,134
2020-05-201,1151,1471,1151,13512,2001,135
2020-05-191,1671,1671,1051,11524,8001,115
2020-05-181,1511,1741,0991,14037,4001,140
2020-05-151,0701,1801,0701,16159,9001,161
2020-05-141,0971,0971,0401,04025,4001,040
2020-05-131,0991,1001,0741,09522,9001,095
2020-05-121,0181,1071,0181,08539,4001,085
2020-05-111,0001,0541,0001,04735,5001,047
2020-05-0892498491797827,600978
2020-05-0790593990593510,200935
2020-05-0192093590392735,100927
2020-04-3082095081694193,700941
2020-04-2879982077980028,800800
2020-04-277597877597754,200775
2020-04-2477177275776710,200767
2020-04-237557957557718,400771
2020-04-2276876874075812,500758
2020-04-2179980076677621,000776
2020-04-2080281678080019,500800
2020-04-1780083079081016,800810
2020-04-168008257907999,600799
2020-04-158008308008018,500801
2020-04-1478283078281218,900812
2020-04-1378780275678214,500782
2020-04-1077680077679111,300791
2020-04-0979181476279119,800791
2020-04-0879881575979923,400799
2020-04-0779979972879830,700798
2020-04-0670478068277720,100777
2020-04-0372073968571921,200719
2020-04-0271674971671713,500717
2020-04-0176378172174328,000743
2020-03-3176681476677816,800778
2020-03-3070077770077715,900777
2020-03-2780080073674517,500745
2020-03-2680281977077024,600770
2020-03-2584984978483224,800832
2020-03-2470077370077025,100770
2020-03-2368071963969125,900691
2020-03-1972273466568033,700680
2020-03-1876078671171143,400711
2020-03-1772978671775059,900750
2020-03-1675881172075940,800759
2020-03-1378080572175547,100755
2020-03-1291193084385035,600850
2020-03-111,0051,00592992925,300929
2020-03-109851,0229501,00545,8001,005
2020-03-091,0941,0949921,01565,5001,015
2020-03-061,1661,1661,1261,13716,0001,137
2020-03-051,2151,2231,1851,1967,5001,196
2020-03-041,1391,1861,1221,18522,2001,185
2020-03-031,2361,2421,1501,16939,5001,169
2020-03-021,1401,2401,1361,20626,5001,206
2020-02-281,1901,1991,1351,14260,3001,142
2020-02-271,2321,2501,2011,22056,8001,220
2020-02-261,2181,2451,2101,23224,3001,232
2020-02-251,3011,3051,2501,26234,5001,262
2020-02-211,3091,3421,3011,33333,7001,333
2020-02-201,2711,3171,2701,31030,4001,310
2020-02-191,2421,2931,2421,28127,1001,281
2020-02-181,2801,2801,2301,27226,3001,272
2020-02-171,2751,2801,2351,27628,2001,276
2020-02-141,2001,2651,1911,25450,7001,254
2020-02-131,2101,2281,1921,20135,8001,201
2020-02-121,1571,2081,1571,20228,3001,202
2020-02-101,1751,1871,1431,16922,4001,169
2020-02-071,1531,1751,1321,17516,5001,175
2020-02-061,1601,1691,1381,15313,3001,153
2020-02-051,1011,1441,1011,14421,3001,144
2020-02-041,1001,1201,0751,10623,7001,106
2020-02-031,0721,0821,0541,07014,2001,070
2020-01-311,1031,1071,0891,10210,4001,102
2020-01-301,1201,1471,1001,10913,7001,109
2020-01-291,1351,1421,1151,1168,4001,116
2020-01-281,1271,1431,1081,12712,4001,127
2020-01-271,1261,1541,1191,14013,5001,140
2020-01-241,1501,1731,1221,16918,8001,169
2020-01-231,1881,1881,1511,15818,4001,158
2020-01-221,1591,1891,1541,18812,6001,188
2020-01-211,1991,2011,1411,16042,1001,160
2020-01-201,2301,2411,1831,19529,3001,195
2020-01-171,2501,2741,2091,23028,8001,230
2020-01-161,2881,3001,2371,25022,0001,250
2020-01-151,2991,2991,2771,2865,0001,286
2020-01-141,2991,3221,2781,28824,9001,288
2020-01-101,2751,2831,2571,26910,3001,269
2020-01-091,2631,2931,2571,28216,8001,282
2020-01-081,2721,2721,2221,23528,8001,235
2020-01-071,2561,2931,2561,27217,7001,272
2020-01-061,2611,2751,2451,25115,4001,251

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