3900 (株)クラウドワークスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	952	952	920	923	64,300	923
2019-12-27	949	966	936	953	84,400	953
2019-12-26	910	950	910	945	122,100	945
2019-12-25	914	922	905	908	70,900	908
2019-12-24	918	923	898	910	93,800	910
2019-12-23	924	925	906	916	67,000	916
2019-12-20	910	926	908	915	109,300	915
2019-12-19	911	919	897	902	176,000	902
2019-12-18	943	948	912	916	131,900	916
2019-12-17	930	945	916	943	86,300	943
2019-12-16	935	955	924	924	174,100	924
2019-12-13	977	979	946	950	84,900	950
2019-12-12	981	981	961	962	130,200	962
2019-12-11	993	1,006	976	976	70,800	976
2019-12-10	990	1,011	990	1,001	65,500	1,001
2019-12-09	973	1,005	965	990	93,800	990
2019-12-06	958	971	948	967	207,500	967
2019-12-05	976	980	950	951	103,400	951
2019-12-04	974	990	971	980	43,900	980
2019-12-03	982	991	966	989	57,700	989
2019-12-02	1,008	1,017	976	985	178,200	985
2019-11-29	1,014	1,017	1,006	1,016	30,200	1,016
2019-11-28	1,032	1,042	1,009	1,014	89,100	1,014
2019-11-27	1,034	1,060	1,030	1,048	58,300	1,048
2019-11-26	1,043	1,049	1,012	1,033	57,500	1,033
2019-11-25	1,050	1,052	1,030	1,043	42,300	1,043
2019-11-22	1,036	1,048	1,028	1,039	55,500	1,039
2019-11-21	1,034	1,048	1,007	1,024	79,000	1,024
2019-11-20	1,025	1,060	1,018	1,050	72,300	1,050
2019-11-19	1,050	1,051	1,007	1,016	83,400	1,016
2019-11-18	995	1,045	991	1,034	136,400	1,034
2019-11-15	928	991	916	980	650,600	980
2019-11-14	1,090	1,125	1,079	1,123	124,300	1,123
2019-11-13	1,092	1,094	1,063	1,065	65,400	1,065
2019-11-12	1,102	1,133	1,087	1,098	75,900	1,098
2019-11-11	1,084	1,101	1,081	1,092	41,500	1,092
2019-11-08	1,086	1,092	1,067	1,082	39,500	1,082
2019-11-07	1,090	1,099	1,085	1,087	32,900	1,087
2019-11-06	1,120	1,120	1,092	1,093	34,300	1,093
2019-11-05	1,124	1,147	1,104	1,112	45,400	1,112
2019-11-01	1,095	1,104	1,080	1,098	29,100	1,098
2019-10-31	1,139	1,139	1,105	1,116	34,800	1,116
2019-10-30	1,130	1,145	1,113	1,117	50,100	1,117
2019-10-29	1,118	1,139	1,117	1,123	42,400	1,123
2019-10-28	1,101	1,123	1,099	1,118	53,300	1,118
2019-10-25	1,139	1,139	1,099	1,101	75,800	1,101
2019-10-24	1,121	1,154	1,115	1,145	137,300	1,145
2019-10-23	1,036	1,152	1,036	1,125	341,700	1,125
2019-10-21	1,010	1,041	1,010	1,036	49,000	1,036
2019-10-18	1,000	1,025	1,000	1,021	43,200	1,021
2019-10-17	988	1,019	987	1,006	51,100	1,006
2019-10-16	1,011	1,025	995	997	80,700	997
2019-10-15	1,005	1,026	1,005	1,010	70,800	1,010
2019-10-11	1,020	1,023	1,006	1,009	61,500	1,009
2019-10-10	1,032	1,041	1,014	1,014	82,400	1,014
2019-10-09	1,038	1,059	1,030	1,034	110,800	1,034
2019-10-08	1,031	1,056	1,003	1,049	188,500	1,049
2019-10-07	1,044	1,047	1,002	1,015	161,900	1,015
2019-10-04	1,041	1,063	1,030	1,050	76,300	1,050
2019-10-03	1,062	1,062	1,032	1,041	103,700	1,041
2019-10-02	1,080	1,095	1,075	1,076	85,900	1,076
2019-10-01	1,092	1,099	1,072	1,086	119,800	1,086
2019-09-30	1,113	1,114	1,088	1,094	77,900	1,094
2019-09-27	1,155	1,155	1,111	1,121	117,200	1,121
2019-09-26	1,200	1,221	1,165	1,167	102,800	1,167
2019-09-25	1,212	1,212	1,179	1,188	34,300	1,188
2019-09-24	1,194	1,223	1,185	1,205	55,000	1,205
2019-09-20	1,181	1,212	1,167	1,176	81,900	1,176
2019-09-19	1,168	1,207	1,168	1,186	28,700	1,186
2019-09-18	1,228	1,238	1,171	1,174	96,500	1,174
2019-09-17	1,208	1,234	1,195	1,228	55,900	1,228
2019-09-13	1,217	1,223	1,181	1,216	105,800	1,216
2019-09-12	1,214	1,223	1,199	1,213	71,200	1,213
2019-09-11	1,213	1,226	1,191	1,223	129,000	1,223
2019-09-10	1,258	1,270	1,204	1,211	111,400	1,211
2019-09-09	1,234	1,265	1,220	1,247	72,300	1,247
2019-09-06	1,240	1,243	1,207	1,219	93,300	1,219
2019-09-05	1,225	1,231	1,200	1,230	95,300	1,230
2019-09-04	1,217	1,234	1,177	1,207	196,000	1,207
2019-09-03	1,205	1,223	1,149	1,221	206,600	1,221
2019-09-02	1,132	1,152	1,114	1,145	64,500	1,145
2019-08-30	1,105	1,121	1,089	1,117	110,200	1,117
2019-08-29	1,123	1,131	1,078	1,093	136,200	1,093
2019-08-28	1,125	1,146	1,121	1,122	44,600	1,122
2019-08-27	1,149	1,151	1,118	1,132	50,000	1,132
2019-08-26	1,123	1,142	1,113	1,134	59,400	1,134
2019-08-23	1,167	1,187	1,140	1,158	155,300	1,158
2019-08-22	1,165	1,170	1,133	1,151	74,000	1,151
2019-08-21	1,177	1,177	1,148	1,163	44,400	1,163
2019-08-20	1,185	1,192	1,158	1,173	69,500	1,173
2019-08-19	1,175	1,188	1,152	1,172	59,500	1,172
2019-08-16	1,189	1,189	1,142	1,151	133,700	1,151
2019-08-15	1,201	1,210	1,156	1,185	192,800	1,185
2019-08-14	1,252	1,420	1,224	1,256	499,700	1,256
2019-08-13	1,221	1,230	1,193	1,193	88,700	1,193
2019-08-09	1,248	1,261	1,227	1,230	47,000	1,230
2019-08-08	1,232	1,266	1,230	1,240	40,800	1,240
2019-08-07	1,261	1,261	1,215	1,237	43,100	1,237
2019-08-06	1,182	1,249	1,180	1,231	71,600	1,231
2019-08-05	1,273	1,278	1,201	1,234	108,900	1,234
2019-08-02	1,304	1,330	1,261	1,295	137,200	1,295
2019-08-01	1,352	1,361	1,302	1,323	174,000	1,323
2019-07-31	1,400	1,400	1,343	1,371	108,800	1,371
2019-07-30	1,416	1,418	1,383	1,403	101,700	1,403
2019-07-29	1,460	1,460	1,416	1,427	42,700	1,427
2019-07-26	1,445	1,455	1,418	1,438	39,900	1,438
2019-07-25	1,412	1,445	1,398	1,438	56,700	1,438
2019-07-24	1,453	1,453	1,377	1,412	125,600	1,412
2019-07-23	1,465	1,477	1,424	1,453	53,700	1,453
2019-07-22	1,445	1,468	1,442	1,453	25,100	1,453
2019-07-19	1,446	1,480	1,430	1,449	42,700	1,449
2019-07-18	1,476	1,477	1,400	1,433	64,200	1,433
2019-07-17	1,458	1,502	1,457	1,476	58,500	1,476
2019-07-16	1,550	1,568	1,410	1,451	181,900	1,451
2019-07-12	1,590	1,590	1,552	1,567	55,600	1,567
2019-07-11	1,565	1,600	1,547	1,599	64,500	1,599
2019-07-10	1,587	1,605	1,541	1,567	89,100	1,567
2019-07-09	1,561	1,581	1,530	1,581	59,600	1,581
2019-07-08	1,607	1,610	1,545	1,564	122,700	1,564
2019-07-05	1,537	1,615	1,537	1,606	158,500	1,606
2019-07-04	1,503	1,582	1,503	1,547	101,100	1,547
2019-07-03	1,500	1,500	1,465	1,500	46,200	1,500
2019-07-02	1,434	1,490	1,434	1,479	72,200	1,479
2019-07-01	1,391	1,432	1,391	1,424	55,700	1,424
2019-06-28	1,387	1,415	1,383	1,386	47,400	1,386
2019-06-27	1,377	1,390	1,362	1,388	35,100	1,388
2019-06-26	1,362	1,400	1,342	1,370	47,400	1,370
2019-06-25	1,431	1,441	1,343	1,374	111,600	1,374
2019-06-24	1,453	1,465	1,431	1,442	28,800	1,442
2019-06-21	1,470	1,485	1,449	1,468	35,300	1,468
2019-06-20	1,462	1,483	1,443	1,474	27,900	1,474
2019-06-19	1,523	1,523	1,447	1,464	48,300	1,464
2019-06-18	1,516	1,528	1,470	1,481	70,700	1,481
2019-06-17	1,534	1,540	1,510	1,521	46,000	1,521
2019-06-14	1,518	1,518	1,470	1,513	52,000	1,513
2019-06-13	1,499	1,541	1,477	1,491	85,500	1,491
2019-06-12	1,529	1,581	1,516	1,527	98,800	1,527
2019-06-11	1,540	1,550	1,494	1,515	115,600	1,515
2019-06-10	1,524	1,551	1,491	1,542	89,400	1,542
2019-06-07	1,515	1,554	1,475	1,497	112,900	1,497
2019-06-06	1,600	1,630	1,514	1,514	143,500	1,514
2019-06-05	1,503	1,599	1,496	1,581	160,300	1,581
2019-06-04	1,470	1,478	1,401	1,470	88,500	1,470
2019-06-03	1,450	1,485	1,395	1,405	130,500	1,405
2019-05-31	1,386	1,468	1,377	1,451	144,600	1,451
2019-05-30	1,412	1,412	1,377	1,391	64,500	1,391
2019-05-29	1,380	1,437	1,354	1,417	147,900	1,417
2019-05-28	1,381	1,404	1,377	1,392	83,600	1,392
2019-05-27	1,360	1,415	1,352	1,381	120,300	1,381
2019-05-24	1,400	1,410	1,337	1,339	114,800	1,339
2019-05-23	1,400	1,420	1,367	1,409	99,700	1,409
2019-05-22	1,379	1,449	1,379	1,430	158,000	1,430
2019-05-21	1,390	1,390	1,353	1,361	103,000	1,361
2019-05-20	1,407	1,469	1,397	1,403	137,700	1,403
2019-05-17	1,381	1,450	1,357	1,420	145,700	1,420
2019-05-16	1,329	1,399	1,302	1,374	207,800	1,374
2019-05-15	1,489	1,489	1,280	1,328	569,900	1,328
2019-05-14	1,621	1,712	1,586	1,654	172,500	1,654
2019-05-13	1,648	1,665	1,600	1,638	89,900	1,638
2019-05-10	1,652	1,676	1,587	1,624	100,800	1,624
2019-05-09	1,669	1,680	1,635	1,659	101,200	1,659
2019-05-08	1,651	1,656	1,605	1,646	86,400	1,646
2019-05-07	1,685	1,690	1,652	1,670	86,700	1,670
2019-04-26	1,675	1,692	1,654	1,670	97,100	1,670
2019-04-25	1,710	1,730	1,675	1,689	76,900	1,689
2019-04-24	1,717	1,738	1,672	1,693	127,700	1,693
2019-04-23	1,771	1,789	1,667	1,701	203,300	1,701
2019-04-22	1,786	1,812	1,763	1,763	80,100	1,763
2019-04-19	1,788	1,793	1,760	1,778	88,700	1,778
2019-04-18	1,819	1,819	1,758	1,778	165,200	1,778
2019-04-17	1,931	1,932	1,784	1,824	253,300	1,824
2019-04-16	1,897	1,961	1,897	1,931	116,600	1,931
2019-04-15	2,027	2,027	1,872	1,896	268,200	1,896
2019-04-12	2,053	2,070	2,012	2,028	31,100	2,028
2019-04-11	2,083	2,102	2,034	2,052	33,300	2,052
2019-04-10	2,105	2,146	2,067	2,070	39,400	2,070
2019-04-09	2,161	2,169	2,090	2,111	36,800	2,111
2019-04-08	2,160	2,214	2,150	2,188	32,100	2,188
2019-04-05	2,266	2,266	2,145	2,155	44,000	2,155
2019-04-04	2,169	2,222	2,155	2,217	60,100	2,217
2019-04-03	2,200	2,237	2,177	2,194	71,600	2,194
2019-04-02	2,160	2,219	2,108	2,200	78,700	2,200
2019-04-01	2,320	2,331	2,155	2,160	77,500	2,160
2019-03-29	2,323	2,376	2,249	2,278	85,300	2,278
2019-03-28	2,300	2,411	2,285	2,323	244,800	2,323
2019-03-27	2,127	2,280	2,117	2,277	265,900	2,277
2019-03-26	2,082	2,096	2,048	2,079	50,400	2,079
2019-03-25	2,007	2,090	2,003	2,041	68,600	2,041
2019-03-22	2,076	2,089	2,021	2,078	54,200	2,078
2019-03-20	2,121	2,132	2,065	2,076	59,500	2,076
2019-03-19	2,099	2,153	2,055	2,150	90,000	2,150
2019-03-18	2,073	2,140	2,051	2,079	93,800	2,079
2019-03-15	2,166	2,171	2,070	2,093	142,700	2,093
2019-03-14	2,248	2,248	2,180	2,196	101,100	2,196
2019-03-13	2,225	2,248	2,166	2,202	65,700	2,202
2019-03-12	2,315	2,368	2,246	2,259	73,800	2,259
2019-03-11	2,250	2,290	2,173	2,257	91,600	2,257
2019-03-08	2,314	2,320	2,196	2,243	175,900	2,243
2019-03-07	2,392	2,419	2,287	2,309	175,900	2,309
2019-03-06	2,490	2,490	2,388	2,400	87,800	2,400
2019-03-05	2,495	2,514	2,411	2,486	97,300	2,486
2019-03-04	2,456	2,488	2,378	2,481	115,500	2,481
2019-03-01	2,356	2,479	2,355	2,428	147,400	2,428
2019-02-28	2,460	2,485	2,354	2,365	160,200	2,365
2019-02-27	2,500	2,544	2,424	2,499	263,400	2,499
2019-02-26	2,449	2,536	2,405	2,473	462,900	2,473
2019-02-25	2,150	2,429	2,150	2,389	769,800	2,389
2019-02-22	2,039	2,145	2,028	2,131	308,300	2,131
2019-02-21	2,040	2,040	1,964	2,019	89,500	2,019
2019-02-20	2,035	2,050	1,995	2,009	91,400	2,009
2019-02-19	2,000	2,060	1,917	2,040	296,900	2,040
2019-02-18	1,847	2,080	1,828	2,005	481,000	2,005
2019-02-15	1,819	1,834	1,721	1,792	215,300	1,792
2019-02-14	1,890	1,919	1,853	1,859	180,000	1,859
2019-02-13	1,870	1,900	1,850	1,891	265,800	1,891
2019-02-12	1,775	1,856	1,774	1,830	160,400	1,830
2019-02-08	1,744	1,770	1,725	1,764	57,000	1,764
2019-02-07	1,789	1,802	1,731	1,756	77,600	1,756
2019-02-06	1,787	1,811	1,746	1,802	70,500	1,802
2019-02-05	1,821	1,845	1,767	1,769	84,600	1,769
2019-02-04	1,799	1,835	1,777	1,812	192,900	1,812
2019-02-01	1,715	1,790	1,715	1,749	128,100	1,749
2019-01-31	1,696	1,747	1,692	1,709	104,100	1,709
2019-01-30	1,707	1,732	1,664	1,676	71,900	1,676
2019-01-29	1,677	1,730	1,652	1,725	90,900	1,725
2019-01-28	1,750	1,752	1,669	1,677	161,700	1,677
2019-01-25	1,818	1,850	1,756	1,758	203,600	1,758
2019-01-24	1,780	1,845	1,765	1,815	177,200	1,815
2019-01-23	1,718	1,778	1,660	1,746	272,800	1,746
2019-01-22	1,793	1,832	1,708	1,720	197,700	1,720
2019-01-21	1,861	1,948	1,775	1,803	418,400	1,803
2019-01-18	1,781	1,844	1,780	1,838	116,400	1,838
2019-01-17	1,790	1,836	1,726	1,798	151,300	1,798
2019-01-16	1,815	1,815	1,751	1,789	110,700	1,789
2019-01-15	1,682	1,824	1,682	1,785	158,500	1,785
2019-01-11	1,700	1,759	1,678	1,682	148,300	1,682
2019-01-10	1,601	1,730	1,529	1,700	371,800	1,700
2019-01-09	1,644	1,700	1,587	1,611	886,900	1,611
2019-01-08	1,838	1,870	1,808	1,844	175,900	1,844
2019-01-07	1,852	1,890	1,787	1,804	272,000	1,804
2019-01-04	1,765	1,814	1,720	1,797	263,100	1,797

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3900 (株)クラウドワークス の時系列データ [2019年度]

3900 (株)クラウドワークスの時系列データ [2019年度]