3900 (株)クラウドワークス 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,036 | 1,070 | 1,027 | 1,048 | 130,800 | 1,048 |
| 2025-04-02 | 1,081 | 1,084 | 1,070 | 1,080 | 81,300 | 1,080 |
| 2025-04-01 | 1,112 | 1,112 | 1,076 | 1,079 | 47,400 | 1,079 |
| 2025-03-31 | 1,113 | 1,113 | 1,081 | 1,088 | 92,000 | 1,088 |
| 2025-03-28 | 1,121 | 1,134 | 1,109 | 1,127 | 54,400 | 1,127 |
| 2025-03-27 | 1,130 | 1,139 | 1,120 | 1,132 | 63,100 | 1,132 |
| 2025-03-26 | 1,150 | 1,150 | 1,130 | 1,135 | 53,600 | 1,135 |
| 2025-03-25 | 1,150 | 1,150 | 1,124 | 1,137 | 60,300 | 1,137 |
| 2025-03-24 | 1,130 | 1,150 | 1,127 | 1,131 | 75,400 | 1,131 |
| 2025-03-21 | 1,102 | 1,122 | 1,100 | 1,116 | 75,100 | 1,116 |
| 2025-03-19 | 1,107 | 1,117 | 1,099 | 1,105 | 38,200 | 1,105 |
| 2025-03-18 | 1,098 | 1,116 | 1,095 | 1,107 | 41,300 | 1,107 |
| 2025-03-17 | 1,098 | 1,104 | 1,080 | 1,100 | 100,700 | 1,100 |
| 2025-03-14 | 1,100 | 1,114 | 1,100 | 1,113 | 57,100 | 1,113 |
| 2025-03-13 | 1,119 | 1,134 | 1,100 | 1,114 | 50,500 | 1,114 |
| 2025-03-12 | 1,115 | 1,134 | 1,113 | 1,117 | 46,400 | 1,117 |
| 2025-03-11 | 1,120 | 1,126 | 1,087 | 1,116 | 180,100 | 1,116 |
| 2025-03-10 | 1,130 | 1,132 | 1,111 | 1,128 | 72,800 | 1,128 |
| 2025-03-07 | 1,128 | 1,154 | 1,125 | 1,134 | 57,800 | 1,134 |
| 2025-03-06 | 1,144 | 1,151 | 1,131 | 1,145 | 77,600 | 1,145 |
| 2025-03-05 | 1,150 | 1,153 | 1,128 | 1,128 | 97,900 | 1,128 |
| 2025-03-04 | 1,132 | 1,153 | 1,116 | 1,150 | 88,000 | 1,150 |
| 2025-03-03 | 1,171 | 1,195 | 1,135 | 1,146 | 91,500 | 1,146 |
| 2025-02-28 | 1,180 | 1,193 | 1,146 | 1,165 | 143,000 | 1,165 |
| 2025-02-27 | 1,192 | 1,205 | 1,179 | 1,180 | 126,000 | 1,180 |
| 2025-02-26 | 1,178 | 1,191 | 1,176 | 1,182 | 64,500 | 1,182 |
| 2025-02-25 | 1,135 | 1,181 | 1,124 | 1,173 | 154,500 | 1,173 |
| 2025-02-21 | 1,208 | 1,214 | 1,148 | 1,155 | 203,600 | 1,155 |
| 2025-02-20 | 1,212 | 1,224 | 1,206 | 1,210 | 117,800 | 1,210 |
| 2025-02-19 | 1,200 | 1,215 | 1,189 | 1,207 | 121,100 | 1,207 |
| 2025-02-18 | 1,193 | 1,239 | 1,193 | 1,202 | 199,900 | 1,202 |
| 2025-02-17 | 1,207 | 1,214 | 1,186 | 1,189 | 223,900 | 1,189 |
| 2025-02-14 | 1,230 | 1,230 | 1,175 | 1,186 | 504,500 | 1,186 |
| 2025-02-13 | 1,298 | 1,302 | 1,262 | 1,292 | 182,000 | 1,292 |
| 2025-02-12 | 1,269 | 1,297 | 1,249 | 1,291 | 202,500 | 1,291 |
| 2025-02-10 | 1,239 | 1,265 | 1,234 | 1,258 | 134,800 | 1,258 |
| 2025-02-07 | 1,276 | 1,276 | 1,247 | 1,248 | 119,100 | 1,248 |
| 2025-02-06 | 1,250 | 1,276 | 1,249 | 1,274 | 104,400 | 1,274 |
| 2025-02-05 | 1,237 | 1,261 | 1,232 | 1,257 | 106,900 | 1,257 |
| 2025-02-04 | 1,273 | 1,277 | 1,243 | 1,245 | 139,200 | 1,245 |
| 2025-02-03 | 1,265 | 1,276 | 1,250 | 1,252 | 117,400 | 1,252 |
| 2025-01-31 | 1,299 | 1,299 | 1,267 | 1,267 | 84,200 | 1,267 |
| 2025-01-30 | 1,316 | 1,316 | 1,276 | 1,296 | 109,300 | 1,296 |
| 2025-01-29 | 1,310 | 1,330 | 1,308 | 1,315 | 73,900 | 1,315 |
| 2025-01-28 | 1,298 | 1,302 | 1,285 | 1,285 | 72,800 | 1,285 |
| 2025-01-27 | 1,326 | 1,327 | 1,288 | 1,290 | 82,900 | 1,290 |
| 2025-01-24 | 1,294 | 1,320 | 1,291 | 1,311 | 74,600 | 1,311 |
| 2025-01-23 | 1,312 | 1,312 | 1,280 | 1,280 | 65,100 | 1,280 |
| 2025-01-22 | 1,315 | 1,315 | 1,294 | 1,306 | 50,500 | 1,306 |
| 2025-01-21 | 1,333 | 1,335 | 1,285 | 1,301 | 82,200 | 1,301 |
| 2025-01-20 | 1,297 | 1,335 | 1,294 | 1,329 | 158,300 | 1,329 |
| 2025-01-17 | 1,286 | 1,296 | 1,261 | 1,286 | 72,500 | 1,286 |
| 2025-01-16 | 1,315 | 1,338 | 1,286 | 1,293 | 109,700 | 1,293 |
| 2025-01-15 | 1,342 | 1,342 | 1,296 | 1,310 | 103,500 | 1,310 |
| 2025-01-14 | 1,347 | 1,362 | 1,327 | 1,342 | 90,100 | 1,342 |
| 2025-01-10 | 1,359 | 1,375 | 1,346 | 1,352 | 74,600 | 1,352 |
| 2025-01-09 | 1,380 | 1,387 | 1,361 | 1,361 | 70,000 | 1,361 |
| 2025-01-08 | 1,371 | 1,389 | 1,357 | 1,383 | 159,200 | 1,383 |
| 2025-01-07 | 1,400 | 1,412 | 1,388 | 1,391 | 115,600 | 1,391 |
| 2025-01-06 | 1,454 | 1,456 | 1,396 | 1,400 | 181,200 | 1,400 |
分割・併合履歴 ： なし