1. HOME >
  2. 株価時系列 >
  3. 3900 >
  4. 2020年

3900 (株)クラウドワークス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1791,1961,1731,17934,1001,179
2020-12-291,1641,1891,1561,17637,8001,176
2020-12-281,1991,1991,1331,143103,5001,143
2020-12-251,2201,2201,1961,19931,7001,199
2020-12-241,2271,2271,2011,21025,7001,210
2020-12-231,1961,2181,1861,21155,1001,211
2020-12-221,2301,2301,1741,18075,3001,180
2020-12-211,2751,2821,2301,23935,6001,239
2020-12-181,2751,3121,2631,27567,3001,275
2020-12-171,2681,2731,2321,26338,7001,263
2020-12-161,2301,2631,2301,24735,6001,247
2020-12-151,2391,2501,2221,22224,2001,222
2020-12-141,2201,2491,2151,23940,4001,239
2020-12-111,2331,2351,2021,21855,5001,218
2020-12-101,2331,2461,2041,20570,7001,205
2020-12-091,2301,2341,2131,22947,4001,229
2020-12-081,2291,2421,2091,23052,2001,230
2020-12-071,2711,2711,2261,22959,3001,229
2020-12-041,2791,2791,2351,25671,9001,256
2020-12-031,3101,3101,2721,28352,6001,283
2020-12-021,3281,3401,2831,31770,0001,317
2020-12-011,3431,3921,3161,339152,0001,339
2020-11-301,2641,3261,2561,324176,4001,324
2020-11-271,2411,2411,2151,22075,7001,220
2020-11-261,2731,2731,2201,24168,6001,241
2020-11-251,3151,3171,2591,27385,0001,273
2020-11-241,2701,3231,2691,319134,8001,319
2020-11-201,2581,2831,2381,267101,7001,267
2020-11-191,2701,2901,2401,258128,5001,258
2020-11-181,2791,3161,2561,268140,1001,268
2020-11-171,3401,3601,2801,295157,9001,295
2020-11-161,4101,4101,2561,370300,0001,370
2020-11-131,4711,5101,4111,510152,7001,510
2020-11-121,5001,5191,4551,499134,1001,499
2020-11-111,4341,5001,3851,491127,0001,491
2020-11-101,4201,4571,4061,43486,4001,434
2020-11-091,3601,4701,3601,450104,9001,450
2020-11-061,3731,3851,3501,37373,9001,373
2020-11-051,3461,4261,3081,384148,3001,384
2020-11-041,2741,3071,2611,28640,2001,286
2020-11-021,2721,2831,2461,27521,1001,275
2020-10-301,3241,3321,2501,26062,7001,260
2020-10-291,3401,3561,3121,32452,1001,324
2020-10-281,3731,3961,3441,37033,8001,370
2020-10-271,3281,3731,3091,36948,7001,369
2020-10-261,4011,4051,3531,35577,7001,355
2020-10-231,4021,4101,3551,400110,6001,400
2020-10-221,4921,4931,4021,406112,3001,406
2020-10-211,4731,5501,4731,518113,0001,518
2020-10-201,4941,5251,4581,45880,6001,458
2020-10-191,4381,5301,4221,514172,4001,514
2020-10-161,4001,4811,3951,412154,0001,412
2020-10-151,4401,4401,3891,400102,8001,400
2020-10-141,4211,4541,4101,44368,3001,443
2020-10-131,4501,4821,3981,434150,7001,434
2020-10-121,4421,4601,4261,43876,1001,438
2020-10-091,4001,4241,3811,42056,4001,420
2020-10-081,4011,4121,3791,40061,8001,400
2020-10-071,4031,4071,3561,39196,4001,391
2020-10-061,3881,4241,3881,39362,9001,393
2020-10-051,3851,4241,3831,38355,1001,383
2020-10-021,3951,4241,3651,38578,8001,385
2020-09-301,4131,4331,3921,39446,6001,394
2020-09-291,3781,4351,3781,41355,5001,413
2020-09-281,4201,4401,3681,38167,8001,381
2020-09-251,4261,4551,4031,417114,2001,417
2020-09-241,4541,4571,4101,42588,7001,425
2020-09-231,4421,4901,4201,47969,0001,479
2020-09-181,4981,4981,4501,45075,8001,450
2020-09-171,5321,5361,4761,50592,5001,505
2020-09-161,5401,5671,5051,532148,7001,532
2020-09-151,4891,5501,4381,550267,0001,550
2020-09-141,4261,4861,4031,475174,7001,475
2020-09-111,4001,4081,3541,40893,1001,408
2020-09-101,3501,3891,3401,38972,3001,389
2020-09-091,3301,3421,3151,33556,4001,335
2020-09-081,3901,3921,3111,352127,3001,352
2020-09-071,3901,4021,3401,34899,4001,348
2020-09-041,4001,4301,3871,393108,6001,393
2020-09-031,4861,5071,4251,435177,2001,435
2020-09-021,5261,5371,4631,486223,7001,486
2020-09-011,5001,5391,4811,529196,6001,529
2020-08-311,4371,5251,4241,513380,1001,513
2020-08-281,4321,4751,3501,394342,7001,394
2020-08-271,4501,5151,4011,402344,0001,402
2020-08-261,3461,4441,3441,442397,4001,442
2020-08-251,3361,3541,3011,323151,2001,323
2020-08-241,3351,3661,3161,335237,6001,335
2020-08-211,2561,3071,2391,304212,1001,304
2020-08-201,3001,4371,2211,241562,7001,241
2020-08-191,2351,2911,2021,289333,4001,289
2020-08-181,1901,2101,1501,205165,9001,205
2020-08-171,2251,2341,1381,198457,8001,198
2020-08-141,2781,3731,2451,342400,3001,342
2020-08-131,2201,2791,2091,278150,1001,278
2020-08-121,2191,2191,1731,21592,9001,215
2020-08-111,2221,2261,1841,21543,4001,215
2020-08-071,1951,2331,1851,22261,1001,222
2020-08-061,2191,2251,1841,19347,1001,193
2020-08-051,1831,2031,1631,20034,1001,200
2020-08-041,1261,1721,1261,15888,8001,158
2020-08-031,1381,1531,0911,122100,1001,122
2020-07-311,1901,2051,1101,110122,5001,110
2020-07-301,1731,2171,1731,20550,1001,205
2020-07-291,2331,2401,1721,172108,9001,172
2020-07-281,2701,3041,2341,24249,9001,242
2020-07-271,2761,2761,2391,27238,1001,272
2020-07-221,2941,2941,2521,28046,5001,280
2020-07-211,2581,3281,2581,29469,4001,294
2020-07-201,2621,2851,2421,26942,1001,269
2020-07-171,2951,3101,2491,27170,2001,271
2020-07-161,3021,3161,2801,29740,4001,297
2020-07-151,2951,3261,2721,29584,4001,295
2020-07-141,3171,3171,2561,28978,6001,289
2020-07-131,3271,3501,2801,31792,6001,317
2020-07-101,3461,3721,3161,332219,5001,332
2020-07-091,3491,3601,2791,289105,0001,289
2020-07-081,2771,3431,2681,330115,8001,330
2020-07-071,2551,2901,2411,290129,5001,290
2020-07-061,2501,2531,2201,245132,1001,245
2020-07-031,2201,2531,2121,238103,0001,238
2020-07-021,2601,2921,1891,200169,7001,200
2020-07-011,2341,3141,2341,280116,7001,280
2020-06-301,2911,3021,2411,264147,7001,264
2020-06-291,3011,3221,2451,263206,2001,263
2020-06-261,3941,4001,3161,345176,2001,345
2020-06-251,3791,4441,3701,380283,8001,380
2020-06-241,3381,4591,3381,394572,3001,394
2020-06-231,3891,3901,2771,308358,3001,308
2020-06-221,3721,3721,3181,350191,4001,350
2020-06-191,3801,3961,3311,373302,0001,373
2020-06-181,4291,4291,3751,402141,8001,402
2020-06-171,4891,4891,4151,439149,8001,439
2020-06-161,4511,5441,4271,445228,9001,445
2020-06-151,5191,5301,4101,414163,1001,414
2020-06-121,4651,5301,4191,515215,5001,515
2020-06-111,6201,6221,5271,545214,0001,545
2020-06-101,5501,6351,5021,607397,4001,607
2020-06-091,5191,5651,4691,476242,8001,476
2020-06-081,4671,5881,4461,528298,9001,528
2020-06-051,4601,4661,3941,407143,5001,407
2020-06-041,5321,5361,4351,459217,4001,459
2020-06-031,4901,5701,4871,532352,7001,532
2020-06-021,5001,5341,4581,487326,3001,487
2020-06-011,4401,4861,4111,480217,2001,480
2020-05-291,3321,4281,3271,419282,8001,419
2020-05-281,3641,4151,3401,361194,6001,361
2020-05-271,4261,4591,3401,346263,8001,346
2020-05-261,4541,5001,3121,336573,6001,336
2020-05-251,2241,4251,2071,4151,116,7001,415
2020-05-221,2041,2041,1231,134179,8001,134
2020-05-211,2351,2731,1901,195217,3001,195
2020-05-201,1501,2431,1491,231431,0001,231
2020-05-191,0501,1321,0371,120247,1001,120
2020-05-181,0121,0539861,038188,1001,038
2020-05-151,0301,0711,0081,070121,0001,070
2020-05-141,0501,0621,0061,025103,9001,025
2020-05-131,0271,0691,0161,06079,2001,060
2020-05-121,0661,0731,0351,048122,1001,048
2020-05-111,1001,1021,0341,053206,0001,053
2020-05-081,1641,1681,0711,108244,0001,108
2020-05-071,1831,1891,1501,161144,2001,161
2020-05-011,1711,1731,1221,153168,9001,153
2020-04-301,2501,2881,1651,165395,3001,165
2020-04-281,1221,2201,1181,205376,8001,205
2020-04-271,1681,1891,1301,135209,5001,135
2020-04-241,1891,1971,1101,151323,5001,151
2020-04-231,1241,1801,1011,154298,4001,154
2020-04-221,0471,1891,0111,112387,5001,112
2020-04-211,1721,1731,0461,107395,8001,107
2020-04-201,1051,2121,1001,172577,5001,172
2020-04-171,0451,0821,0061,075637,3001,075
2020-04-169211,010916992623,200992
2020-04-15868946859936426,200936
2020-04-14855887840873186,800873
2020-04-13884884836841186,300841
2020-04-10885888850869147,400869
2020-04-09853924852885352,200885
2020-04-08890890831850305,300850
2020-04-07950963823890516,500890
2020-04-06861986833907619,400907
2020-04-039761,0068588611,683,700861
2020-04-02751856730856508,200856
2020-04-01700769695706272,500706
2020-03-31681741671680247,600680
2020-03-30741742670685172,100685
2020-03-27768783680741281,500741
2020-03-26750777728756245,100756
2020-03-2575075075075013,900750
2020-03-24570650570650170,300650
2020-03-23571575538550163,400550
2020-03-19612631560562248,300562
2020-03-18620650606610158,500610
2020-03-17562637562616166,500616
2020-03-16609642592592236,700592
2020-03-13600619561619237,600619
2020-03-12676706644650252,200650
2020-03-11750772711711163,500711
2020-03-10688763645741204,800741
2020-03-09821822727738218,700738
2020-03-06922927842856191,800856
2020-03-05931949912937124,700937
2020-03-04881955881926145,100926
2020-03-03948948887896143,800896
2020-03-02838938838909203,200909
2020-02-28869895822841339,500841
2020-02-279821,001913924221,400924
2020-02-261,0211,137973989741,800989
2020-02-251,0281,0771,0021,016280,8001,016
2020-02-211,1301,1661,0821,104331,1001,104
2020-02-201,1551,1561,0631,120276,7001,120
2020-02-191,0881,1451,0581,145277,7001,145
2020-02-181,0821,1701,0631,085511,9001,085
2020-02-171,0011,0791,0011,049145,1001,049
2020-02-141,0201,0571,0161,02679,9001,026
2020-02-131,0421,0501,0261,03672,8001,036
2020-02-121,0701,0831,0301,04973,4001,049
2020-02-101,0691,0781,0411,06284,9001,062
2020-02-071,0971,0971,0501,06264,3001,062
2020-02-061,0851,1031,0681,093134,9001,093
2020-02-051,0721,0791,0621,07257,3001,072
2020-02-041,0191,0501,0061,04458,2001,044
2020-02-039711,0159711,00191,4001,001
2020-01-311,0241,0441,0021,02550,6001,025
2020-01-301,0211,0359821,01498,3001,014
2020-01-291,0491,0591,0181,02181,6001,021
2020-01-289901,0299841,02958,9001,029
2020-01-271,0021,0301,0021,01069,0001,010
2020-01-241,0601,0721,0431,04972,5001,049
2020-01-231,0751,0761,0461,05162,2001,051
2020-01-221,0701,0821,0601,07553,9001,075
2020-01-211,0671,0871,0471,068118,0001,068
2020-01-201,0391,0671,0351,06272,7001,062
2020-01-171,1001,1001,0461,06395,8001,063
2020-01-161,1101,1191,0761,09085,3001,090
2020-01-151,0741,1341,0561,105168,0001,105
2020-01-141,1421,1431,0541,070193,5001,070
2020-01-101,0801,1281,0581,100297,2001,100
2020-01-099851,0589851,050220,5001,050
2020-01-08981987948970132,400970
2020-01-07935997934994173,800994
2020-01-06924950911931126,000931

分割・併合履歴 ： なし