4240 クラスターテクノロジー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 226 | 230 | 192 | 208 | 70,700 | 208 |
| 2025-04-03 | 232 | 235 | 226 | 229 | 21,600 | 229 |
| 2025-04-02 | 247 | 247 | 231 | 235 | 60,500 | 235 |
| 2025-04-01 | 250 | 251 | 247 | 247 | 12,500 | 247 |
| 2025-03-31 | 252 | 254 | 248 | 250 | 19,000 | 250 |
| 2025-03-28 | 255 | 259 | 253 | 259 | 9,500 | 259 |
| 2025-03-27 | 262 | 262 | 255 | 255 | 30,800 | 255 |
| 2025-03-26 | 262 | 264 | 259 | 263 | 14,700 | 263 |
| 2025-03-25 | 259 | 263 | 257 | 262 | 21,300 | 262 |
| 2025-03-24 | 254 | 258 | 252 | 257 | 28,300 | 257 |
| 2025-03-21 | 254 | 258 | 253 | 257 | 12,400 | 257 |
| 2025-03-19 | 258 | 259 | 254 | 255 | 18,200 | 255 |
| 2025-03-18 | 263 | 263 | 257 | 258 | 11,400 | 258 |
| 2025-03-17 | 254 | 260 | 253 | 259 | 23,500 | 259 |
| 2025-03-14 | 251 | 253 | 251 | 253 | 8,700 | 253 |
| 2025-03-13 | 253 | 254 | 251 | 251 | 8,100 | 251 |
| 2025-03-12 | 254 | 256 | 252 | 253 | 6,400 | 253 |
| 2025-03-11 | 254 | 256 | 251 | 254 | 14,400 | 254 |
| 2025-03-10 | 257 | 261 | 255 | 256 | 16,300 | 256 |
| 2025-03-07 | 258 | 260 | 254 | 256 | 20,600 | 256 |
| 2025-03-06 | 265 | 265 | 258 | 260 | 22,800 | 260 |
| 2025-03-05 | 265 | 266 | 263 | 266 | 14,400 | 266 |
| 2025-03-04 | 263 | 269 | 260 | 267 | 47,500 | 267 |
| 2025-03-03 | 256 | 268 | 255 | 266 | 67,200 | 266 |
| 2025-02-28 | 261 | 261 | 249 | 250 | 44,500 | 250 |
| 2025-02-27 | 259 | 262 | 255 | 260 | 31,300 | 260 |
| 2025-02-26 | 260 | 260 | 252 | 254 | 20,500 | 254 |
| 2025-02-25 | 259 | 263 | 255 | 255 | 32,200 | 255 |
| 2025-02-21 | 250 | 266 | 250 | 262 | 61,600 | 262 |
| 2025-02-20 | 247 | 253 | 247 | 249 | 13,200 | 249 |
| 2025-02-19 | 249 | 252 | 246 | 246 | 28,200 | 246 |
| 2025-02-18 | 245 | 250 | 245 | 248 | 13,400 | 248 |
| 2025-02-17 | 251 | 252 | 246 | 246 | 24,700 | 246 |
| 2025-02-14 | 255 | 257 | 252 | 252 | 13,600 | 252 |
| 2025-02-13 | 258 | 262 | 253 | 254 | 58,000 | 254 |
| 2025-02-12 | 254 | 255 | 250 | 255 | 31,100 | 255 |
| 2025-02-10 | 246 | 253 | 245 | 249 | 26,600 | 249 |
| 2025-02-07 | 247 | 248 | 244 | 245 | 41,300 | 245 |
| 2025-02-06 | 260 | 261 | 247 | 247 | 95,800 | 247 |
| 2025-02-05 | 251 | 251 | 244 | 244 | 60,500 | 244 |
| 2025-02-04 | 248 | 268 | 247 | 251 | 155,500 | 251 |
| 2025-02-03 | 251 | 254 | 244 | 246 | 46,100 | 246 |
| 2025-01-31 | 254 | 261 | 247 | 253 | 93,700 | 253 |
| 2025-01-30 | 265 | 266 | 250 | 254 | 160,900 | 254 |
| 2025-01-29 | 272 | 277 | 253 | 265 | 266,000 | 265 |
| 2025-01-28 | 288 | 290 | 268 | 280 | 478,700 | 280 |
| 2025-01-27 | 247 | 315 | 245 | 301 | 4,811,500 | 301 |
| 2025-01-24 | 236 | 248 | 233 | 239 | 139,400 | 239 |
| 2025-01-23 | 229 | 267 | 229 | 244 | 1,103,900 | 244 |
| 2025-01-22 | 228 | 229 | 223 | 223 | 24,400 | 223 |
| 2025-01-21 | 227 | 230 | 227 | 228 | 2,100 | 228 |
| 2025-01-20 | 229 | 229 | 226 | 226 | 8,500 | 226 |
| 2025-01-17 | 227 | 229 | 226 | 229 | 2,100 | 229 |
| 2025-01-16 | 229 | 230 | 224 | 228 | 6,500 | 228 |
| 2025-01-15 | 230 | 230 | 227 | 229 | 6,500 | 229 |
| 2025-01-14 | 228 | 232 | 227 | 227 | 4,600 | 227 |
| 2025-01-10 | 232 | 234 | 223 | 231 | 12,700 | 231 |
| 2025-01-09 | 233 | 236 | 231 | 235 | 8,100 | 235 |
| 2025-01-08 | 233 | 235 | 231 | 234 | 13,800 | 234 |
| 2025-01-07 | 228 | 236 | 225 | 234 | 21,900 | 234 |
| 2025-01-06 | 224 | 228 | 224 | 228 | 13,300 | 228 |
分割・併合履歴 ： [2013-09-26]1株→100株