3900 (株)クラウドワークス 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
2024-06-211,0021,0321,0021,020192,9001,020
2024-06-2097399896999877,300998
2024-06-19987989959969129,500969
2024-06-1897098897097891,500978
2024-06-1796097095496765,500967
2024-06-14945962935962101,600962
2024-06-1397598395696099,700960
2024-06-1295897495296374,800963
2024-06-1196696695395958,100959
2024-06-10940973936958140,000958
2024-06-0791493191192855,200928
2024-06-06920930911915126,500915
2024-06-05936937913917183,700917
2024-06-04956967930941260,700941
2024-06-03908943903943193,900943
2024-05-31870902861897226,300897
2024-05-30892897871878265,300878
2024-05-29951951902905323,800905
2024-05-28958977948953143,400953
2024-05-27982982950961200,800961
2024-05-24980987971974138,100974
2024-05-231,0131,022983990226,900990
2024-05-221,0081,0179941,010178,3001,010
2024-05-211,0511,0631,0061,006308,8001,006
2024-05-201,0581,0751,0441,049137,9001,049
2024-05-171,0541,0741,0271,057160,9001,057
2024-05-161,0531,0711,0351,067326,3001,067
2024-05-151,1151,1161,0501,052384,2001,052
2024-05-141,0991,1171,0671,100405,4001,100
2024-05-131,1581,1601,0761,099774,4001,099
2024-05-101,2301,2301,1321,157975,7001,157
2024-05-091,4221,4391,4031,410151,9001,410
2024-05-081,4171,4421,4081,420112,6001,420
2024-05-071,4171,4221,3801,405112,3001,405
2024-05-021,3631,3811,3461,35766,4001,357
2024-05-011,3461,3781,3361,36143,0001,361
2024-04-301,3351,3601,3281,34690,5001,346
2024-04-261,3561,3561,3081,31358,4001,313
2024-04-251,3561,3741,3331,33356,8001,333
2024-04-241,3351,3781,3261,35871,8001,358
2024-04-231,3181,3351,2981,31792,3001,317
2024-04-221,3201,3241,2971,31895,8001,318
2024-04-191,3301,3461,2781,304148,9001,304
2024-04-181,3211,3751,3211,35557,3001,355
2024-04-171,3351,3801,3191,327154,3001,327
2024-04-161,3101,3471,2831,33586,8001,335
2024-04-151,3201,3361,3101,32667,2001,326
2024-04-121,3671,3901,3401,34098,0001,340
2024-04-111,3761,4021,3411,343207,1001,343
2024-04-101,4241,4271,3961,39692,2001,396
2024-04-091,4221,4321,4021,42054,5001,420
2024-04-081,3991,4251,3821,42055,6001,420
2024-04-051,3701,4101,3491,397107,4001,397
2024-04-041,4401,4411,3981,400143,5001,400
2024-04-031,4261,4531,4071,43179,5001,431
2024-04-021,5031,5041,4421,446100,8001,446
2024-04-011,5431,5431,4821,493166,5001,493
2024-03-291,5501,5961,5311,543101,6001,543
2024-03-281,6301,6611,5401,550117,2001,550
2024-03-271,6081,6301,5701,61275,8001,612
2024-03-261,6001,6671,6001,64888,9001,648
2024-03-251,6071,6351,5821,587148,9001,587
2024-03-221,5421,5741,4971,573104,0001,573
2024-03-211,5651,6001,5301,54360,4001,543
2024-03-191,5311,5731,4981,525171,0001,525
2024-03-181,5361,5741,5351,556105,7001,556
2024-03-151,6041,6041,5171,536200,3001,536
2024-03-141,6191,6331,5871,63148,3001,631
2024-03-131,6861,6861,6211,62850,8001,628
2024-03-121,6301,6901,6031,67881,1001,678
2024-03-111,6351,6711,6111,637136,9001,637
2024-03-081,6801,7201,6651,68292,0001,682
2024-03-071,7931,8151,6721,696131,7001,696
2024-03-061,7201,7791,7201,77961,8001,779
2024-03-051,7101,7491,6771,74066,9001,740
2024-03-041,7701,7781,7201,73351,2001,733
2024-03-011,7601,8091,7391,74868,4001,748
2024-02-291,7251,7781,7031,76085,0001,760
2024-02-281,8001,8241,7301,741108,8001,741
2024-02-271,7391,7851,7201,783124,4001,783
2024-02-261,6571,7531,6291,729138,2001,729
2024-02-221,7221,7381,6501,669122,8001,669
2024-02-211,7731,7731,6831,696201,4001,696
2024-02-201,8791,8901,7911,805160,4001,805
2024-02-191,7211,8701,7181,870244,3001,870
2024-02-161,7451,7511,6751,723180,2001,723
2024-02-151,7771,7811,7011,743198,0001,743
2024-02-141,7321,8101,7081,787729,2001,787
2024-02-131,6321,6921,5251,692609,8001,692
2024-02-091,3851,4181,3801,392133,3001,392
2024-02-081,3521,3811,3371,38080,3001,380
2024-02-071,3701,3841,3461,35165,8001,351
2024-02-061,3851,3941,3551,37649,1001,376
2024-02-051,4191,4231,3751,38582,8001,385
2024-02-021,3721,4081,3551,393126,0001,393
2024-02-011,3461,3661,3171,350124,4001,350
2024-01-311,3251,3251,2851,30475,5001,304
2024-01-301,3251,3341,2911,32083,0001,320
2024-01-291,3121,3291,3021,32450,4001,324
2024-01-261,2971,3401,2941,32247,7001,322
2024-01-251,3301,3301,2931,32267,6001,322
2024-01-241,2901,3291,2881,32873,1001,328
2024-01-231,2871,3081,2801,290140,2001,290
2024-01-221,2411,2841,2281,276175,5001,276
2024-01-191,2071,2331,1991,225126,5001,225
2024-01-181,1991,2061,1831,200145,6001,200
2024-01-171,2231,2351,1891,189231,2001,189
2024-01-161,2181,2301,1961,210173,7001,210
2024-01-151,2301,2381,2091,22784,8001,227
2024-01-121,2491,2591,2261,235104,4001,235
2024-01-111,2491,2651,2311,234125,5001,234
2024-01-101,2001,2451,1941,232127,9001,232
2024-01-091,2151,2201,1861,194160,5001,194
2024-01-051,2621,2621,1981,202198,3001,202
2024-01-041,2381,2761,2121,26972,7001,269

分割・併合履歴 : なし