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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,356 | 1,356 | 1,308 | 1,313 | 58,400 | 1,313 |
| 2024-04-25 | 1,356 | 1,374 | 1,333 | 1,333 | 56,800 | 1,333 |
| 2024-04-24 | 1,335 | 1,378 | 1,326 | 1,358 | 71,800 | 1,358 |
| 2024-04-23 | 1,318 | 1,335 | 1,298 | 1,317 | 92,300 | 1,317 |
| 2024-04-22 | 1,320 | 1,324 | 1,297 | 1,318 | 95,800 | 1,318 |
| 2024-04-19 | 1,330 | 1,346 | 1,278 | 1,304 | 148,900 | 1,304 |
| 2024-04-18 | 1,321 | 1,375 | 1,321 | 1,355 | 57,300 | 1,355 |
| 2024-04-17 | 1,335 | 1,380 | 1,319 | 1,327 | 154,300 | 1,327 |
| 2024-04-16 | 1,310 | 1,347 | 1,283 | 1,335 | 86,800 | 1,335 |
| 2024-04-15 | 1,320 | 1,336 | 1,310 | 1,326 | 67,200 | 1,326 |
| 2024-04-12 | 1,367 | 1,390 | 1,340 | 1,340 | 98,000 | 1,340 |
| 2024-04-11 | 1,376 | 1,402 | 1,341 | 1,343 | 207,100 | 1,343 |
| 2024-04-10 | 1,424 | 1,427 | 1,396 | 1,396 | 92,200 | 1,396 |
| 2024-04-09 | 1,422 | 1,432 | 1,402 | 1,420 | 54,500 | 1,420 |
| 2024-04-08 | 1,399 | 1,425 | 1,382 | 1,420 | 55,600 | 1,420 |
| 2024-04-05 | 1,370 | 1,410 | 1,349 | 1,397 | 107,400 | 1,397 |
| 2024-04-04 | 1,440 | 1,441 | 1,398 | 1,400 | 143,500 | 1,400 |
| 2024-04-03 | 1,426 | 1,453 | 1,407 | 1,431 | 79,500 | 1,431 |
| 2024-04-02 | 1,503 | 1,504 | 1,442 | 1,446 | 100,800 | 1,446 |
| 2024-04-01 | 1,543 | 1,543 | 1,482 | 1,493 | 166,500 | 1,493 |
| 2024-03-29 | 1,550 | 1,596 | 1,531 | 1,543 | 101,600 | 1,543 |
| 2024-03-28 | 1,630 | 1,661 | 1,540 | 1,550 | 117,200 | 1,550 |
| 2024-03-27 | 1,608 | 1,630 | 1,570 | 1,612 | 75,800 | 1,612 |
| 2024-03-26 | 1,600 | 1,667 | 1,600 | 1,648 | 88,900 | 1,648 |
| 2024-03-25 | 1,607 | 1,635 | 1,582 | 1,587 | 148,900 | 1,587 |
| 2024-03-22 | 1,542 | 1,574 | 1,497 | 1,573 | 104,000 | 1,573 |
| 2024-03-21 | 1,565 | 1,600 | 1,530 | 1,543 | 60,400 | 1,543 |
| 2024-03-19 | 1,531 | 1,573 | 1,498 | 1,525 | 171,000 | 1,525 |
| 2024-03-18 | 1,536 | 1,574 | 1,535 | 1,556 | 105,700 | 1,556 |
| 2024-03-15 | 1,604 | 1,604 | 1,517 | 1,536 | 200,300 | 1,536 |
| 2024-03-14 | 1,619 | 1,633 | 1,587 | 1,631 | 48,300 | 1,631 |
| 2024-03-13 | 1,686 | 1,686 | 1,621 | 1,628 | 50,800 | 1,628 |
| 2024-03-12 | 1,630 | 1,690 | 1,603 | 1,678 | 81,100 | 1,678 |
| 2024-03-11 | 1,635 | 1,671 | 1,611 | 1,637 | 136,900 | 1,637 |
| 2024-03-08 | 1,680 | 1,720 | 1,665 | 1,682 | 92,000 | 1,682 |
| 2024-03-07 | 1,793 | 1,815 | 1,672 | 1,696 | 131,700 | 1,696 |
| 2024-03-06 | 1,720 | 1,779 | 1,720 | 1,779 | 61,800 | 1,779 |
| 2024-03-05 | 1,710 | 1,749 | 1,677 | 1,740 | 66,900 | 1,740 |
| 2024-03-04 | 1,770 | 1,778 | 1,720 | 1,733 | 51,200 | 1,733 |
| 2024-03-01 | 1,760 | 1,809 | 1,739 | 1,748 | 68,400 | 1,748 |
| 2024-02-29 | 1,725 | 1,778 | 1,703 | 1,760 | 85,000 | 1,760 |
| 2024-02-28 | 1,800 | 1,824 | 1,730 | 1,741 | 108,800 | 1,741 |
| 2024-02-27 | 1,739 | 1,785 | 1,720 | 1,783 | 124,400 | 1,783 |
| 2024-02-26 | 1,657 | 1,753 | 1,629 | 1,729 | 138,200 | 1,729 |
| 2024-02-22 | 1,722 | 1,738 | 1,650 | 1,669 | 122,800 | 1,669 |
| 2024-02-21 | 1,773 | 1,773 | 1,683 | 1,696 | 201,400 | 1,696 |
| 2024-02-20 | 1,879 | 1,890 | 1,791 | 1,805 | 160,400 | 1,805 |
| 2024-02-19 | 1,721 | 1,870 | 1,718 | 1,870 | 244,300 | 1,870 |
| 2024-02-16 | 1,745 | 1,751 | 1,675 | 1,723 | 180,200 | 1,723 |
| 2024-02-15 | 1,777 | 1,781 | 1,701 | 1,743 | 198,000 | 1,743 |
| 2024-02-14 | 1,732 | 1,810 | 1,708 | 1,787 | 729,200 | 1,787 |
| 2024-02-13 | 1,632 | 1,692 | 1,525 | 1,692 | 609,800 | 1,692 |
| 2024-02-09 | 1,385 | 1,418 | 1,380 | 1,392 | 133,300 | 1,392 |
| 2024-02-08 | 1,352 | 1,381 | 1,337 | 1,380 | 80,300 | 1,380 |
| 2024-02-07 | 1,370 | 1,384 | 1,346 | 1,351 | 65,800 | 1,351 |
| 2024-02-06 | 1,385 | 1,394 | 1,355 | 1,376 | 49,100 | 1,376 |
| 2024-02-05 | 1,419 | 1,423 | 1,375 | 1,385 | 82,800 | 1,385 |
| 2024-02-02 | 1,372 | 1,408 | 1,355 | 1,393 | 126,000 | 1,393 |
| 2024-02-01 | 1,346 | 1,366 | 1,317 | 1,350 | 124,400 | 1,350 |
| 2024-01-31 | 1,325 | 1,325 | 1,285 | 1,304 | 75,500 | 1,304 |
| 2024-01-30 | 1,325 | 1,334 | 1,291 | 1,320 | 83,000 | 1,320 |
| 2024-01-29 | 1,312 | 1,329 | 1,302 | 1,324 | 50,400 | 1,324 |
| 2024-01-26 | 1,297 | 1,340 | 1,294 | 1,322 | 47,700 | 1,322 |
| 2024-01-25 | 1,330 | 1,330 | 1,293 | 1,322 | 67,600 | 1,322 |
| 2024-01-24 | 1,290 | 1,329 | 1,288 | 1,328 | 73,100 | 1,328 |
| 2024-01-23 | 1,287 | 1,308 | 1,280 | 1,290 | 140,200 | 1,290 |
| 2024-01-22 | 1,241 | 1,284 | 1,228 | 1,276 | 175,500 | 1,276 |
| 2024-01-19 | 1,207 | 1,233 | 1,199 | 1,225 | 126,500 | 1,225 |
| 2024-01-18 | 1,199 | 1,206 | 1,183 | 1,200 | 145,600 | 1,200 |
| 2024-01-17 | 1,223 | 1,235 | 1,189 | 1,189 | 231,200 | 1,189 |
| 2024-01-16 | 1,218 | 1,230 | 1,196 | 1,210 | 173,700 | 1,210 |
| 2024-01-15 | 1,230 | 1,238 | 1,209 | 1,227 | 84,800 | 1,227 |
| 2024-01-12 | 1,249 | 1,259 | 1,226 | 1,235 | 104,400 | 1,235 |
| 2024-01-11 | 1,249 | 1,265 | 1,231 | 1,234 | 125,500 | 1,234 |
| 2024-01-10 | 1,200 | 1,245 | 1,194 | 1,232 | 127,900 | 1,232 |
| 2024-01-09 | 1,215 | 1,220 | 1,186 | 1,194 | 160,500 | 1,194 |
| 2024-01-05 | 1,262 | 1,262 | 1,198 | 1,202 | 198,300 | 1,202 |
| 2024-01-04 | 1,238 | 1,276 | 1,212 | 1,269 | 72,700 | 1,269 |
分割・併合履歴 ： なし
