3900 (株)クラウドワークス 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 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,446 | 1,460 | 1,381 | 1,392 | 230,900 | 1,392 |
| 2023-06-08 | 1,516 | 1,524 | 1,428 | 1,430 | 131,700 | 1,430 |
| 2023-06-07 | 1,532 | 1,592 | 1,498 | 1,507 | 172,800 | 1,507 |
| 2023-06-06 | 1,500 | 1,535 | 1,491 | 1,492 | 85,200 | 1,492 |
| 2023-06-05 | 1,516 | 1,557 | 1,485 | 1,495 | 89,500 | 1,495 |
| 2023-06-02 | 1,518 | 1,545 | 1,478 | 1,486 | 66,900 | 1,486 |
| 2023-06-01 | 1,575 | 1,590 | 1,486 | 1,488 | 130,900 | 1,488 |
| 2023-05-31 | 1,560 | 1,590 | 1,552 | 1,571 | 99,600 | 1,571 |
| 2023-05-30 | 1,445 | 1,559 | 1,445 | 1,551 | 211,900 | 1,551 |
| 2023-05-29 | 1,418 | 1,468 | 1,402 | 1,433 | 105,700 | 1,433 |
| 2023-05-26 | 1,439 | 1,439 | 1,396 | 1,397 | 77,100 | 1,397 |
| 2023-05-25 | 1,490 | 1,503 | 1,441 | 1,448 | 86,000 | 1,448 |
| 2023-05-24 | 1,478 | 1,505 | 1,451 | 1,499 | 79,200 | 1,499 |
| 2023-05-23 | 1,502 | 1,585 | 1,464 | 1,466 | 179,900 | 1,466 |
| 2023-05-22 | 1,506 | 1,523 | 1,474 | 1,503 | 67,500 | 1,503 |
| 2023-05-19 | 1,426 | 1,513 | 1,421 | 1,506 | 147,600 | 1,506 |
| 2023-05-18 | 1,425 | 1,426 | 1,382 | 1,409 | 87,900 | 1,409 |
| 2023-05-17 | 1,475 | 1,510 | 1,411 | 1,417 | 125,800 | 1,417 |
| 2023-05-16 | 1,490 | 1,563 | 1,480 | 1,487 | 341,500 | 1,487 |
| 2023-05-15 | 1,434 | 1,469 | 1,408 | 1,420 | 154,800 | 1,420 |
| 2023-05-12 | 1,370 | 1,410 | 1,370 | 1,404 | 56,300 | 1,404 |
| 2023-05-11 | 1,359 | 1,381 | 1,359 | 1,370 | 34,300 | 1,370 |
| 2023-05-10 | 1,402 | 1,403 | 1,341 | 1,354 | 122,400 | 1,354 |
| 2023-05-09 | 1,394 | 1,419 | 1,390 | 1,407 | 62,400 | 1,407 |
| 2023-05-08 | 1,388 | 1,404 | 1,380 | 1,394 | 51,400 | 1,394 |
| 2023-05-02 | 1,410 | 1,429 | 1,401 | 1,405 | 54,700 | 1,405 |
| 2023-05-01 | 1,457 | 1,458 | 1,387 | 1,406 | 82,900 | 1,406 |
| 2023-04-28 | 1,442 | 1,449 | 1,416 | 1,427 | 88,600 | 1,427 |
| 2023-04-27 | 1,476 | 1,477 | 1,408 | 1,412 | 138,400 | 1,412 |
| 2023-04-26 | 1,439 | 1,439 | 1,389 | 1,390 | 81,900 | 1,390 |
| 2023-04-25 | 1,500 | 1,500 | 1,440 | 1,445 | 67,900 | 1,445 |
| 2023-04-24 | 1,466 | 1,512 | 1,458 | 1,490 | 44,000 | 1,490 |
| 2023-04-21 | 1,476 | 1,477 | 1,432 | 1,444 | 61,200 | 1,444 |
| 2023-04-20 | 1,466 | 1,488 | 1,460 | 1,472 | 26,600 | 1,472 |
| 2023-04-19 | 1,490 | 1,508 | 1,461 | 1,472 | 60,500 | 1,472 |
| 2023-04-18 | 1,489 | 1,508 | 1,460 | 1,493 | 70,700 | 1,493 |
| 2023-04-17 | 1,489 | 1,505 | 1,476 | 1,478 | 58,100 | 1,478 |
| 2023-04-14 | 1,542 | 1,542 | 1,458 | 1,508 | 126,000 | 1,508 |
| 2023-04-13 | 1,500 | 1,511 | 1,488 | 1,503 | 47,900 | 1,503 |
| 2023-04-12 | 1,525 | 1,536 | 1,489 | 1,502 | 129,300 | 1,502 |
| 2023-04-11 | 1,596 | 1,609 | 1,537 | 1,541 | 72,800 | 1,541 |
| 2023-04-10 | 1,570 | 1,617 | 1,568 | 1,580 | 59,800 | 1,580 |
| 2023-04-07 | 1,560 | 1,589 | 1,554 | 1,558 | 44,800 | 1,558 |
| 2023-04-06 | 1,536 | 1,580 | 1,521 | 1,565 | 51,800 | 1,565 |
| 2023-04-05 | 1,576 | 1,577 | 1,545 | 1,546 | 70,300 | 1,546 |
| 2023-04-04 | 1,627 | 1,627 | 1,581 | 1,596 | 99,600 | 1,596 |
| 2023-04-03 | 1,688 | 1,703 | 1,612 | 1,635 | 141,000 | 1,635 |
| 2023-03-31 | 1,719 | 1,742 | 1,661 | 1,689 | 80,600 | 1,689 |
| 2023-03-30 | 1,735 | 1,738 | 1,700 | 1,723 | 50,600 | 1,723 |
| 2023-03-29 | 1,632 | 1,746 | 1,612 | 1,735 | 143,300 | 1,735 |
| 2023-03-28 | 1,762 | 1,764 | 1,639 | 1,660 | 170,600 | 1,660 |
| 2023-03-27 | 1,809 | 1,819 | 1,759 | 1,763 | 37,700 | 1,763 |
| 2023-03-24 | 1,741 | 1,813 | 1,740 | 1,809 | 53,800 | 1,809 |
| 2023-03-23 | 1,737 | 1,769 | 1,702 | 1,764 | 39,300 | 1,764 |
| 2023-03-22 | 1,766 | 1,803 | 1,755 | 1,755 | 32,200 | 1,755 |
| 2023-03-20 | 1,833 | 1,845 | 1,720 | 1,737 | 73,800 | 1,737 |
| 2023-03-17 | 1,765 | 1,833 | 1,754 | 1,833 | 66,400 | 1,833 |
| 2023-03-16 | 1,755 | 1,760 | 1,704 | 1,725 | 50,000 | 1,725 |
| 2023-03-15 | 1,923 | 1,923 | 1,754 | 1,770 | 141,100 | 1,770 |
| 2023-03-14 | 1,970 | 1,995 | 1,910 | 1,923 | 83,000 | 1,923 |
| 2023-03-13 | 1,901 | 1,980 | 1,889 | 1,980 | 96,600 | 1,980 |
| 2023-03-10 | 1,950 | 2,009 | 1,950 | 1,960 | 166,800 | 1,960 |
| 2023-03-09 | 1,868 | 1,918 | 1,867 | 1,901 | 46,000 | 1,901 |
| 2023-03-08 | 1,831 | 1,892 | 1,818 | 1,867 | 64,000 | 1,867 |
| 2023-03-07 | 1,807 | 1,838 | 1,792 | 1,834 | 36,500 | 1,834 |
| 2023-03-06 | 1,820 | 1,871 | 1,806 | 1,825 | 76,700 | 1,825 |
| 2023-03-03 | 1,767 | 1,811 | 1,740 | 1,809 | 48,200 | 1,809 |
| 2023-03-02 | 1,729 | 1,754 | 1,706 | 1,745 | 39,300 | 1,745 |
| 2023-03-01 | 1,711 | 1,726 | 1,670 | 1,714 | 53,200 | 1,714 |
| 2023-02-28 | 1,695 | 1,737 | 1,685 | 1,711 | 52,000 | 1,711 |
| 2023-02-27 | 1,710 | 1,750 | 1,671 | 1,679 | 64,500 | 1,679 |
| 2023-02-24 | 1,792 | 1,797 | 1,714 | 1,727 | 63,100 | 1,727 |
| 2023-02-22 | 1,807 | 1,807 | 1,756 | 1,773 | 49,200 | 1,773 |
| 2023-02-21 | 1,810 | 1,858 | 1,786 | 1,839 | 81,200 | 1,839 |
| 2023-02-20 | 1,820 | 1,842 | 1,774 | 1,807 | 71,000 | 1,807 |
| 2023-02-17 | 1,888 | 1,939 | 1,821 | 1,822 | 155,500 | 1,822 |
| 2023-02-16 | 1,916 | 2,050 | 1,896 | 1,905 | 329,200 | 1,905 |
| 2023-02-15 | 1,697 | 1,999 | 1,697 | 1,943 | 913,700 | 1,943 |
| 2023-02-14 | 1,696 | 1,699 | 1,665 | 1,680 | 84,800 | 1,680 |
| 2023-02-13 | 1,660 | 1,698 | 1,641 | 1,676 | 83,600 | 1,676 |
| 2023-02-10 | 1,666 | 1,698 | 1,655 | 1,660 | 45,300 | 1,660 |
| 2023-02-09 | 1,682 | 1,686 | 1,668 | 1,673 | 18,100 | 1,673 |
| 2023-02-08 | 1,666 | 1,693 | 1,662 | 1,685 | 40,800 | 1,685 |
| 2023-02-07 | 1,668 | 1,682 | 1,659 | 1,662 | 33,900 | 1,662 |
| 2023-02-06 | 1,644 | 1,663 | 1,644 | 1,662 | 56,400 | 1,662 |
| 2023-02-03 | 1,634 | 1,634 | 1,605 | 1,618 | 38,500 | 1,618 |
| 2023-02-02 | 1,650 | 1,663 | 1,630 | 1,645 | 36,000 | 1,645 |
| 2023-02-01 | 1,616 | 1,655 | 1,614 | 1,642 | 51,300 | 1,642 |
| 2023-01-31 | 1,622 | 1,622 | 1,589 | 1,598 | 34,700 | 1,598 |
| 2023-01-30 | 1,590 | 1,610 | 1,590 | 1,594 | 22,500 | 1,594 |
| 2023-01-27 | 1,583 | 1,597 | 1,573 | 1,590 | 15,700 | 1,590 |
| 2023-01-26 | 1,579 | 1,630 | 1,572 | 1,592 | 69,100 | 1,592 |
| 2023-01-25 | 1,563 | 1,585 | 1,545 | 1,579 | 57,400 | 1,579 |
| 2023-01-24 | 1,560 | 1,570 | 1,542 | 1,551 | 23,000 | 1,551 |
| 2023-01-23 | 1,592 | 1,592 | 1,537 | 1,559 | 66,000 | 1,559 |
| 2023-01-20 | 1,545 | 1,581 | 1,539 | 1,571 | 24,900 | 1,571 |
| 2023-01-19 | 1,545 | 1,560 | 1,516 | 1,545 | 24,700 | 1,545 |
| 2023-01-18 | 1,525 | 1,570 | 1,507 | 1,557 | 27,200 | 1,557 |
| 2023-01-17 | 1,540 | 1,560 | 1,522 | 1,524 | 23,900 | 1,524 |
| 2023-01-16 | 1,513 | 1,553 | 1,511 | 1,518 | 20,200 | 1,518 |
| 2023-01-13 | 1,547 | 1,558 | 1,513 | 1,513 | 29,500 | 1,513 |
| 2023-01-12 | 1,569 | 1,575 | 1,540 | 1,547 | 26,100 | 1,547 |
| 2023-01-11 | 1,544 | 1,570 | 1,534 | 1,569 | 45,100 | 1,569 |
| 2023-01-10 | 1,490 | 1,540 | 1,490 | 1,510 | 46,600 | 1,510 |
| 2023-01-06 | 1,496 | 1,509 | 1,460 | 1,495 | 69,500 | 1,495 |
| 2023-01-05 | 1,517 | 1,525 | 1,495 | 1,498 | 29,700 | 1,498 |
| 2023-01-04 | 1,536 | 1,549 | 1,498 | 1,508 | 43,900 | 1,508 |
分割・併合履歴 ： なし
