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
2019-12-3095295292092364,300923
2019-12-2794996693695384,400953
2019-12-26910950910945122,100945
2019-12-2591492290590870,900908
2019-12-2491892389891093,800910
2019-12-2392492590691667,000916
2019-12-20910926908915109,300915
2019-12-19911919897902176,000902
2019-12-18943948912916131,900916
2019-12-1793094591694386,300943
2019-12-16935955924924174,100924
2019-12-1397797994695084,900950
2019-12-12981981961962130,200962
2019-12-119931,00697697670,800976
2019-12-109901,0119901,00165,5001,001
2019-12-099731,00596599093,800990
2019-12-06958971948967207,500967
2019-12-05976980950951103,400951
2019-12-0497499097198043,900980
2019-12-0398299196698957,700989
2019-12-021,0081,017976985178,200985
2019-11-291,0141,0171,0061,01630,2001,016
2019-11-281,0321,0421,0091,01489,1001,014
2019-11-271,0341,0601,0301,04858,3001,048
2019-11-261,0431,0491,0121,03357,5001,033
2019-11-251,0501,0521,0301,04342,3001,043
2019-11-221,0361,0481,0281,03955,5001,039
2019-11-211,0341,0481,0071,02479,0001,024
2019-11-201,0251,0601,0181,05072,3001,050
2019-11-191,0501,0511,0071,01683,4001,016
2019-11-189951,0459911,034136,4001,034
2019-11-15928991916980650,600980
2019-11-141,0901,1251,0791,123124,3001,123
2019-11-131,0921,0941,0631,06565,4001,065
2019-11-121,1021,1331,0871,09875,9001,098
2019-11-111,0841,1011,0811,09241,5001,092
2019-11-081,0861,0921,0671,08239,5001,082
2019-11-071,0901,0991,0851,08732,9001,087
2019-11-061,1201,1201,0921,09334,3001,093
2019-11-051,1241,1471,1041,11245,4001,112
2019-11-011,0951,1041,0801,09829,1001,098
2019-10-311,1391,1391,1051,11634,8001,116
2019-10-301,1301,1451,1131,11750,1001,117
2019-10-291,1181,1391,1171,12342,4001,123
2019-10-281,1011,1231,0991,11853,3001,118
2019-10-251,1391,1391,0991,10175,8001,101
2019-10-241,1211,1541,1151,145137,3001,145
2019-10-231,0361,1521,0361,125341,7001,125
2019-10-211,0101,0411,0101,03649,0001,036
2019-10-181,0001,0251,0001,02143,2001,021
2019-10-179881,0199871,00651,1001,006
2019-10-161,0111,02599599780,700997
2019-10-151,0051,0261,0051,01070,8001,010
2019-10-111,0201,0231,0061,00961,5001,009
2019-10-101,0321,0411,0141,01482,4001,014
2019-10-091,0381,0591,0301,034110,8001,034
2019-10-081,0311,0561,0031,049188,5001,049
2019-10-071,0441,0471,0021,015161,9001,015
2019-10-041,0411,0631,0301,05076,3001,050
2019-10-031,0621,0621,0321,041103,7001,041
2019-10-021,0801,0951,0751,07685,9001,076
2019-10-011,0921,0991,0721,086119,8001,086
2019-09-301,1131,1141,0881,09477,9001,094
2019-09-271,1551,1551,1111,121117,2001,121
2019-09-261,2001,2211,1651,167102,8001,167
2019-09-251,2121,2121,1791,18834,3001,188
2019-09-241,1941,2231,1851,20555,0001,205
2019-09-201,1811,2121,1671,17681,9001,176
2019-09-191,1681,2071,1681,18628,7001,186
2019-09-181,2281,2381,1711,17496,5001,174
2019-09-171,2081,2341,1951,22855,9001,228
2019-09-131,2171,2231,1811,216105,8001,216
2019-09-121,2141,2231,1991,21371,2001,213
2019-09-111,2131,2261,1911,223129,0001,223
2019-09-101,2581,2701,2041,211111,4001,211
2019-09-091,2341,2651,2201,24772,3001,247
2019-09-061,2401,2431,2071,21993,3001,219
2019-09-051,2251,2311,2001,23095,3001,230
2019-09-041,2171,2341,1771,207196,0001,207
2019-09-031,2051,2231,1491,221206,6001,221
2019-09-021,1321,1521,1141,14564,5001,145
2019-08-301,1051,1211,0891,117110,2001,117
2019-08-291,1231,1311,0781,093136,2001,093
2019-08-281,1251,1461,1211,12244,6001,122
2019-08-271,1491,1511,1181,13250,0001,132
2019-08-261,1231,1421,1131,13459,4001,134
2019-08-231,1671,1871,1401,158155,3001,158
2019-08-221,1651,1701,1331,15174,0001,151
2019-08-211,1771,1771,1481,16344,4001,163
2019-08-201,1851,1921,1581,17369,5001,173
2019-08-191,1751,1881,1521,17259,5001,172
2019-08-161,1891,1891,1421,151133,7001,151
2019-08-151,2011,2101,1561,185192,8001,185
2019-08-141,2521,4201,2241,256499,7001,256
2019-08-131,2211,2301,1931,19388,7001,193
2019-08-091,2481,2611,2271,23047,0001,230
2019-08-081,2321,2661,2301,24040,8001,240
2019-08-071,2611,2611,2151,23743,1001,237
2019-08-061,1821,2491,1801,23171,6001,231
2019-08-051,2731,2781,2011,234108,9001,234
2019-08-021,3041,3301,2611,295137,2001,295
2019-08-011,3521,3611,3021,323174,0001,323
2019-07-311,4001,4001,3431,371108,8001,371
2019-07-301,4161,4181,3831,403101,7001,403
2019-07-291,4601,4601,4161,42742,7001,427
2019-07-261,4451,4551,4181,43839,9001,438
2019-07-251,4121,4451,3981,43856,7001,438
2019-07-241,4531,4531,3771,412125,6001,412
2019-07-231,4651,4771,4241,45353,7001,453
2019-07-221,4451,4681,4421,45325,1001,453
2019-07-191,4461,4801,4301,44942,7001,449
2019-07-181,4761,4771,4001,43364,2001,433
2019-07-171,4581,5021,4571,47658,5001,476
2019-07-161,5501,5681,4101,451181,9001,451
2019-07-121,5901,5901,5521,56755,6001,567
2019-07-111,5651,6001,5471,59964,5001,599
2019-07-101,5871,6051,5411,56789,1001,567
2019-07-091,5611,5811,5301,58159,6001,581
2019-07-081,6071,6101,5451,564122,7001,564
2019-07-051,5371,6151,5371,606158,5001,606
2019-07-041,5031,5821,5031,547101,1001,547
2019-07-031,5001,5001,4651,50046,2001,500
2019-07-021,4341,4901,4341,47972,2001,479
2019-07-011,3911,4321,3911,42455,7001,424
2019-06-281,3871,4151,3831,38647,4001,386
2019-06-271,3771,3901,3621,38835,1001,388
2019-06-261,3621,4001,3421,37047,4001,370
2019-06-251,4311,4411,3431,374111,6001,374
2019-06-241,4531,4651,4311,44228,8001,442
2019-06-211,4701,4851,4491,46835,3001,468
2019-06-201,4621,4831,4431,47427,9001,474
2019-06-191,5231,5231,4471,46448,3001,464
2019-06-181,5161,5281,4701,48170,7001,481
2019-06-171,5341,5401,5101,52146,0001,521
2019-06-141,5181,5181,4701,51352,0001,513
2019-06-131,4991,5411,4771,49185,5001,491
2019-06-121,5291,5811,5161,52798,8001,527
2019-06-111,5401,5501,4941,515115,6001,515
2019-06-101,5241,5511,4911,54289,4001,542
2019-06-071,5151,5541,4751,497112,9001,497
2019-06-061,6001,6301,5141,514143,5001,514
2019-06-051,5031,5991,4961,581160,3001,581
2019-06-041,4701,4781,4011,47088,5001,470
2019-06-031,4501,4851,3951,405130,5001,405
2019-05-311,3861,4681,3771,451144,6001,451
2019-05-301,4121,4121,3771,39164,5001,391
2019-05-291,3801,4371,3541,417147,9001,417
2019-05-281,3811,4041,3771,39283,6001,392
2019-05-271,3601,4151,3521,381120,3001,381
2019-05-241,4001,4101,3371,339114,8001,339
2019-05-231,4001,4201,3671,40999,7001,409
2019-05-221,3791,4491,3791,430158,0001,430
2019-05-211,3901,3901,3531,361103,0001,361
2019-05-201,4071,4691,3971,403137,7001,403
2019-05-171,3811,4501,3571,420145,7001,420
2019-05-161,3291,3991,3021,374207,8001,374
2019-05-151,4891,4891,2801,328569,9001,328
2019-05-141,6211,7121,5861,654172,5001,654
2019-05-131,6481,6651,6001,63889,9001,638
2019-05-101,6521,6761,5871,624100,8001,624
2019-05-091,6691,6801,6351,659101,2001,659
2019-05-081,6511,6561,6051,64686,4001,646
2019-05-071,6851,6901,6521,67086,7001,670
2019-04-261,6751,6921,6541,67097,1001,670
2019-04-251,7101,7301,6751,68976,9001,689
2019-04-241,7171,7381,6721,693127,7001,693
2019-04-231,7711,7891,6671,701203,3001,701
2019-04-221,7861,8121,7631,76380,1001,763
2019-04-191,7881,7931,7601,77888,7001,778
2019-04-181,8191,8191,7581,778165,2001,778
2019-04-171,9311,9321,7841,824253,3001,824
2019-04-161,8971,9611,8971,931116,6001,931
2019-04-152,0272,0271,8721,896268,2001,896
2019-04-122,0532,0702,0122,02831,1002,028
2019-04-112,0832,1022,0342,05233,3002,052
2019-04-102,1052,1462,0672,07039,4002,070
2019-04-092,1612,1692,0902,11136,8002,111
2019-04-082,1602,2142,1502,18832,1002,188
2019-04-052,2662,2662,1452,15544,0002,155
2019-04-042,1692,2222,1552,21760,1002,217
2019-04-032,2002,2372,1772,19471,6002,194
2019-04-022,1602,2192,1082,20078,7002,200
2019-04-012,3202,3312,1552,16077,5002,160
2019-03-292,3232,3762,2492,27885,3002,278
2019-03-282,3002,4112,2852,323244,8002,323
2019-03-272,1272,2802,1172,277265,9002,277
2019-03-262,0822,0962,0482,07950,4002,079
2019-03-252,0072,0902,0032,04168,6002,041
2019-03-222,0762,0892,0212,07854,2002,078
2019-03-202,1212,1322,0652,07659,5002,076
2019-03-192,0992,1532,0552,15090,0002,150
2019-03-182,0732,1402,0512,07993,8002,079
2019-03-152,1662,1712,0702,093142,7002,093
2019-03-142,2482,2482,1802,196101,1002,196
2019-03-132,2252,2482,1662,20265,7002,202
2019-03-122,3152,3682,2462,25973,8002,259
2019-03-112,2502,2902,1732,25791,6002,257
2019-03-082,3142,3202,1962,243175,9002,243
2019-03-072,3922,4192,2872,309175,9002,309
2019-03-062,4902,4902,3882,40087,8002,400
2019-03-052,4952,5142,4112,48697,3002,486
2019-03-042,4562,4882,3782,481115,5002,481
2019-03-012,3562,4792,3552,428147,4002,428
2019-02-282,4602,4852,3542,365160,2002,365
2019-02-272,5002,5442,4242,499263,4002,499
2019-02-262,4492,5362,4052,473462,9002,473
2019-02-252,1502,4292,1502,389769,8002,389
2019-02-222,0392,1452,0282,131308,3002,131
2019-02-212,0402,0401,9642,01989,5002,019
2019-02-202,0352,0501,9952,00991,4002,009
2019-02-192,0002,0601,9172,040296,9002,040
2019-02-181,8472,0801,8282,005481,0002,005
2019-02-151,8191,8341,7211,792215,3001,792
2019-02-141,8901,9191,8531,859180,0001,859
2019-02-131,8701,9001,8501,891265,8001,891
2019-02-121,7751,8561,7741,830160,4001,830
2019-02-081,7441,7701,7251,76457,0001,764
2019-02-071,7891,8021,7311,75677,6001,756
2019-02-061,7871,8111,7461,80270,5001,802
2019-02-051,8211,8451,7671,76984,6001,769
2019-02-041,7991,8351,7771,812192,9001,812
2019-02-011,7151,7901,7151,749128,1001,749
2019-01-311,6961,7471,6921,709104,1001,709
2019-01-301,7071,7321,6641,67671,9001,676
2019-01-291,6771,7301,6521,72590,9001,725
2019-01-281,7501,7521,6691,677161,7001,677
2019-01-251,8181,8501,7561,758203,6001,758
2019-01-241,7801,8451,7651,815177,2001,815
2019-01-231,7181,7781,6601,746272,8001,746
2019-01-221,7931,8321,7081,720197,7001,720
2019-01-211,8611,9481,7751,803418,4001,803
2019-01-181,7811,8441,7801,838116,4001,838
2019-01-171,7901,8361,7261,798151,3001,798
2019-01-161,8151,8151,7511,789110,7001,789
2019-01-151,6821,8241,6821,785158,5001,785
2019-01-111,7001,7591,6781,682148,3001,682
2019-01-101,6011,7301,5291,700371,8001,700
2019-01-091,6441,7001,5871,611886,9001,611
2019-01-081,8381,8701,8081,844175,9001,844
2019-01-071,8521,8901,7871,804272,0001,804
2019-01-041,7651,8141,7201,797263,1001,797

分割・併合履歴 : なし