4240 クラスターテクノロジー(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 232 | 233 | 231 | 233 | 3,100 | 233 |
| 2024-11-21 | 230 | 234 | 230 | 232 | 10,800 | 232 |
| 2024-11-20 | 230 | 233 | 230 | 232 | 4,800 | 232 |
| 2024-11-19 | 230 | 232 | 230 | 231 | 4,000 | 231 |
| 2024-11-18 | 232 | 232 | 230 | 231 | 2,500 | 231 |
| 2024-11-15 | 234 | 234 | 232 | 234 | 10,500 | 234 |
| 2024-11-14 | 240 | 241 | 239 | 239 | 6,000 | 239 |
| 2024-11-13 | 239 | 242 | 237 | 241 | 3,100 | 241 |
| 2024-11-12 | 237 | 244 | 231 | 240 | 10,000 | 240 |
| 2024-11-11 | 238 | 242 | 225 | 233 | 22,600 | 233 |
| 2024-11-08 | 238 | 239 | 237 | 239 | 2,900 | 239 |
| 2024-11-07 | 237 | 238 | 237 | 237 | 3,300 | 237 |
| 2024-11-06 | 234 | 238 | 234 | 234 | 9,200 | 234 |
| 2024-11-05 | 234 | 234 | 232 | 234 | 2,100 | 234 |
| 2024-11-01 | 238 | 238 | 232 | 233 | 5,400 | 233 |
| 2024-10-31 | 238 | 240 | 224 | 240 | 26,200 | 240 |
| 2024-10-30 | 240 | 242 | 239 | 240 | 2,200 | 240 |
| 2024-10-29 | 241 | 241 | 240 | 240 | 1,000 | 240 |
| 2024-10-28 | 236 | 245 | 235 | 240 | 4,800 | 240 |
| 2024-10-25 | 249 | 249 | 236 | 242 | 9,200 | 242 |
| 2024-10-24 | 243 | 249 | 242 | 249 | 12,700 | 249 |
| 2024-10-23 | 245 | 246 | 244 | 246 | 7,500 | 246 |
| 2024-10-22 | 250 | 251 | 248 | 248 | 1,300 | 248 |
| 2024-10-21 | 251 | 251 | 250 | 251 | 3,100 | 251 |
| 2024-10-18 | 252 | 253 | 251 | 252 | 8,100 | 252 |
| 2024-10-17 | 248 | 254 | 248 | 252 | 6,200 | 252 |
| 2024-10-16 | 250 | 250 | 244 | 246 | 4,100 | 246 |
| 2024-10-15 | 253 | 255 | 248 | 249 | 5,100 | 249 |
| 2024-10-11 | 254 | 257 | 251 | 255 | 2,600 | 255 |
| 2024-10-10 | 254 | 254 | 252 | 252 | 11,400 | 252 |
| 2024-10-09 | 257 | 261 | 257 | 257 | 1,500 | 257 |
| 2024-10-08 | 261 | 261 | 254 | 256 | 3,800 | 256 |
| 2024-10-07 | 258 | 258 | 258 | 258 | 1,300 | 258 |
| 2024-10-04 | 253 | 256 | 252 | 256 | 13,300 | 256 |
| 2024-10-03 | 256 | 258 | 249 | 253 | 2,900 | 253 |
| 2024-10-02 | 258 | 258 | 258 | 258 | 100 | 258 |
| 2024-10-01 | 249 | 256 | 249 | 256 | 7,400 | 256 |
| 2024-09-30 | 250 | 255 | 250 | 251 | 6,700 | 251 |
| 2024-09-27 | 256 | 261 | 256 | 259 | 2,100 | 259 |
| 2024-09-26 | 257 | 257 | 254 | 255 | 1,200 | 255 |
| 2024-09-25 | 257 | 259 | 253 | 259 | 1,200 | 259 |
| 2024-09-24 | 259 | 259 | 252 | 257 | 3,700 | 257 |
| 2024-09-20 | 257 | 259 | 256 | 258 | 4,500 | 258 |
| 2024-09-19 | 253 | 256 | 252 | 256 | 8,200 | 256 |
| 2024-09-18 | 254 | 256 | 252 | 254 | 2,100 | 254 |
| 2024-09-17 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2024-09-13 | 255 | 255 | 254 | 255 | 1,000 | 255 |
| 2024-09-12 | 260 | 260 | 254 | 255 | 1,900 | 255 |
| 2024-09-11 | 265 | 265 | 255 | 255 | 4,700 | 255 |
| 2024-09-10 | 261 | 266 | 261 | 265 | 1,100 | 265 |
| 2024-09-09 | 252 | 259 | 252 | 259 | 4,900 | 259 |
| 2024-09-06 | 266 | 266 | 257 | 260 | 4,500 | 260 |
| 2024-09-05 | 259 | 266 | 258 | 263 | 6,700 | 263 |
| 2024-09-04 | 269 | 269 | 260 | 260 | 23,900 | 260 |
| 2024-09-03 | 273 | 275 | 271 | 271 | 4,100 | 271 |
| 2024-09-02 | 273 | 275 | 271 | 274 | 7,400 | 274 |
| 2024-08-30 | 280 | 280 | 277 | 278 | 3,100 | 278 |
| 2024-08-29 | 273 | 292 | 270 | 281 | 24,600 | 281 |
| 2024-08-28 | 267 | 271 | 267 | 271 | 3,800 | 271 |
| 2024-08-27 | 266 | 270 | 264 | 267 | 3,700 | 267 |
| 2024-08-26 | 261 | 267 | 260 | 264 | 2,500 | 264 |
| 2024-08-23 | 260 | 262 | 258 | 262 | 4,500 | 262 |
| 2024-08-22 | 262 | 262 | 255 | 260 | 1,400 | 260 |
| 2024-08-21 | 266 | 266 | 252 | 260 | 13,200 | 260 |
| 2024-08-20 | 257 | 266 | 257 | 261 | 4,100 | 261 |
| 2024-08-19 | 259 | 260 | 255 | 259 | 1,900 | 259 |
| 2024-08-16 | 260 | 263 | 253 | 259 | 24,700 | 259 |
| 2024-08-15 | 248 | 260 | 248 | 260 | 5,900 | 260 |
| 2024-08-14 | 251 | 252 | 248 | 252 | 4,700 | 252 |
| 2024-08-13 | 243 | 251 | 242 | 251 | 6,700 | 251 |
| 2024-08-09 | 255 | 257 | 247 | 250 | 10,800 | 250 |
| 2024-08-08 | 238 | 248 | 238 | 247 | 8,900 | 247 |
| 2024-08-07 | 223 | 242 | 223 | 238 | 43,600 | 238 |
| 2024-08-06 | 222 | 244 | 222 | 238 | 30,700 | 238 |
| 2024-08-05 | 267 | 267 | 214 | 230 | 79,000 | 230 |
| 2024-08-02 | 277 | 277 | 270 | 272 | 28,800 | 272 |
| 2024-08-01 | 281 | 281 | 272 | 278 | 16,600 | 278 |
| 2024-07-31 | 283 | 284 | 281 | 283 | 3,000 | 283 |
| 2024-07-30 | 284 | 284 | 280 | 281 | 8,400 | 281 |
| 2024-07-29 | 285 | 285 | 282 | 284 | 3,800 | 284 |
| 2024-07-26 | 282 | 284 | 281 | 284 | 4,300 | 284 |
| 2024-07-25 | 288 | 288 | 270 | 283 | 36,000 | 283 |
| 2024-07-24 | 289 | 289 | 286 | 288 | 11,400 | 288 |
| 2024-07-23 | 291 | 292 | 289 | 290 | 9,500 | 290 |
| 2024-07-22 | 289 | 295 | 287 | 290 | 15,900 | 290 |
| 2024-07-19 | 289 | 289 | 287 | 289 | 9,500 | 289 |
| 2024-07-18 | 291 | 291 | 287 | 287 | 16,700 | 287 |
| 2024-07-17 | 291 | 293 | 290 | 290 | 7,300 | 290 |
| 2024-07-16 | 289 | 292 | 285 | 290 | 18,100 | 290 |
| 2024-07-12 | 285 | 289 | 282 | 288 | 14,500 | 288 |
| 2024-07-11 | 288 | 288 | 286 | 286 | 3,500 | 286 |
| 2024-07-10 | 290 | 290 | 287 | 288 | 10,000 | 288 |
| 2024-07-09 | 293 | 293 | 290 | 290 | 4,300 | 290 |
| 2024-07-08 | 293 | 294 | 288 | 293 | 10,800 | 293 |
| 2024-07-05 | 294 | 294 | 290 | 290 | 4,600 | 290 |
| 2024-07-04 | 290 | 294 | 290 | 294 | 6,100 | 294 |
| 2024-07-03 | 291 | 292 | 290 | 291 | 4,800 | 291 |
| 2024-07-02 | 293 | 294 | 291 | 293 | 2,400 | 293 |
| 2024-07-01 | 297 | 297 | 293 | 293 | 10,100 | 293 |
| 2024-06-28 | 296 | 297 | 292 | 297 | 6,100 | 297 |
| 2024-06-27 | 294 | 294 | 292 | 293 | 2,900 | 293 |
| 2024-06-26 | 295 | 295 | 289 | 294 | 8,900 | 294 |
| 2024-06-25 | 296 | 298 | 294 | 294 | 9,500 | 294 |
| 2024-06-24 | 298 | 299 | 295 | 298 | 3,600 | 298 |
| 2024-06-21 | 296 | 305 | 290 | 299 | 29,500 | 299 |
| 2024-06-20 | 290 | 290 | 280 | 284 | 14,000 | 284 |
| 2024-06-19 | 292 | 293 | 285 | 289 | 15,500 | 289 |
| 2024-06-18 | 292 | 295 | 291 | 293 | 8,700 | 293 |
| 2024-06-17 | 289 | 293 | 288 | 289 | 2,100 | 289 |
| 2024-06-14 | 289 | 292 | 286 | 289 | 7,800 | 289 |
| 2024-06-13 | 292 | 293 | 290 | 290 | 7,400 | 290 |
| 2024-06-12 | 295 | 295 | 290 | 291 | 5,300 | 291 |
| 2024-06-11 | 291 | 295 | 290 | 294 | 6,500 | 294 |
| 2024-06-10 | 287 | 295 | 287 | 292 | 16,600 | 292 |
| 2024-06-07 | 285 | 287 | 284 | 286 | 2,600 | 286 |
| 2024-06-06 | 285 | 287 | 284 | 286 | 13,000 | 286 |
| 2024-06-05 | 286 | 286 | 282 | 283 | 18,200 | 283 |
| 2024-06-04 | 286 | 286 | 282 | 286 | 9,100 | 286 |
| 2024-06-03 | 288 | 288 | 283 | 286 | 12,400 | 286 |
| 2024-05-31 | 288 | 288 | 280 | 286 | 17,200 | 286 |
| 2024-05-30 | 293 | 293 | 276 | 287 | 41,900 | 287 |
| 2024-05-29 | 295 | 296 | 290 | 290 | 14,000 | 290 |
| 2024-05-28 | 292 | 299 | 292 | 295 | 19,800 | 295 |
| 2024-05-27 | 300 | 306 | 290 | 294 | 33,200 | 294 |
| 2024-05-24 | 301 | 304 | 300 | 300 | 14,300 | 300 |
| 2024-05-23 | 304 | 309 | 300 | 303 | 12,900 | 303 |
| 2024-05-22 | 309 | 309 | 303 | 303 | 21,800 | 303 |
| 2024-05-21 | 314 | 314 | 305 | 309 | 16,100 | 309 |
| 2024-05-20 | 310 | 314 | 310 | 313 | 12,900 | 313 |
| 2024-05-17 | 315 | 315 | 307 | 309 | 34,100 | 309 |
| 2024-05-16 | 315 | 324 | 314 | 316 | 100,000 | 316 |
| 2024-05-15 | 356 | 359 | 344 | 347 | 46,500 | 347 |
| 2024-05-14 | 358 | 360 | 353 | 358 | 22,700 | 358 |
| 2024-05-13 | 355 | 358 | 348 | 358 | 59,600 | 358 |
| 2024-05-10 | 347 | 360 | 343 | 348 | 208,500 | 348 |
| 2024-05-09 | 332 | 346 | 330 | 345 | 89,200 | 345 |
| 2024-05-08 | 333 | 335 | 331 | 331 | 14,100 | 331 |
| 2024-05-07 | 336 | 338 | 333 | 334 | 30,200 | 334 |
| 2024-05-02 | 334 | 336 | 332 | 332 | 15,400 | 332 |
| 2024-05-01 | 335 | 337 | 334 | 337 | 3,700 | 337 |
| 2024-04-30 | 332 | 338 | 332 | 335 | 29,700 | 335 |
| 2024-04-26 | 337 | 337 | 331 | 332 | 18,400 | 332 |
| 2024-04-25 | 333 | 337 | 332 | 337 | 20,100 | 337 |
| 2024-04-24 | 340 | 346 | 333 | 337 | 79,700 | 337 |
| 2024-04-23 | 335 | 343 | 335 | 342 | 69,400 | 342 |
| 2024-04-22 | 335 | 340 | 330 | 333 | 90,900 | 333 |
| 2024-04-19 | 337 | 338 | 330 | 334 | 46,900 | 334 |
| 2024-04-18 | 338 | 340 | 336 | 337 | 17,400 | 337 |
| 2024-04-17 | 337 | 341 | 335 | 338 | 40,400 | 338 |
| 2024-04-16 | 334 | 337 | 333 | 335 | 23,200 | 335 |
| 2024-04-15 | 328 | 337 | 327 | 334 | 37,500 | 334 |
| 2024-04-12 | 327 | 334 | 326 | 332 | 19,400 | 332 |
| 2024-04-11 | 320 | 333 | 320 | 331 | 21,600 | 331 |
| 2024-04-10 | 325 | 325 | 323 | 325 | 4,200 | 325 |
| 2024-04-09 | 322 | 325 | 321 | 323 | 4,800 | 323 |
| 2024-04-08 | 319 | 325 | 316 | 323 | 8,700 | 323 |
| 2024-04-05 | 312 | 318 | 308 | 316 | 40,400 | 316 |
| 2024-04-04 | 331 | 332 | 309 | 315 | 76,900 | 315 |
| 2024-04-03 | 333 | 333 | 330 | 331 | 15,900 | 331 |
| 2024-04-02 | 337 | 338 | 332 | 333 | 22,400 | 333 |
| 2024-04-01 | 340 | 341 | 338 | 338 | 5,400 | 338 |
| 2024-03-29 | 335 | 338 | 335 | 338 | 9,200 | 338 |
| 2024-03-28 | 338 | 339 | 333 | 334 | 18,100 | 334 |
| 2024-03-27 | 339 | 342 | 336 | 338 | 12,800 | 338 |
| 2024-03-26 | 339 | 341 | 339 | 339 | 6,500 | 339 |
| 2024-03-25 | 344 | 344 | 338 | 339 | 16,900 | 339 |
| 2024-03-22 | 347 | 347 | 342 | 342 | 25,000 | 342 |
| 2024-03-21 | 344 | 352 | 343 | 343 | 72,400 | 343 |
| 2024-03-19 | 344 | 347 | 339 | 342 | 22,300 | 342 |
| 2024-03-18 | 345 | 350 | 332 | 344 | 53,400 | 344 |
| 2024-03-15 | 339 | 345 | 338 | 345 | 18,500 | 345 |
| 2024-03-14 | 336 | 342 | 336 | 338 | 9,100 | 338 |
| 2024-03-13 | 336 | 339 | 336 | 336 | 4,700 | 336 |
| 2024-03-12 | 336 | 338 | 333 | 338 | 13,700 | 338 |
| 2024-03-11 | 339 | 339 | 334 | 337 | 26,900 | 337 |
| 2024-03-08 | 337 | 340 | 336 | 340 | 8,700 | 340 |
| 2024-03-07 | 341 | 342 | 337 | 338 | 14,000 | 338 |
| 2024-03-06 | 342 | 343 | 337 | 342 | 24,800 | 342 |
| 2024-03-05 | 343 | 343 | 337 | 339 | 27,300 | 339 |
| 2024-03-04 | 341 | 345 | 340 | 342 | 27,700 | 342 |
| 2024-03-01 | 348 | 350 | 343 | 343 | 37,800 | 343 |
| 2024-02-29 | 353 | 353 | 346 | 347 | 16,500 | 347 |
| 2024-02-28 | 354 | 354 | 345 | 352 | 21,800 | 352 |
| 2024-02-27 | 352 | 355 | 350 | 350 | 16,100 | 350 |
| 2024-02-26 | 348 | 355 | 345 | 352 | 15,100 | 352 |
| 2024-02-22 | 351 | 352 | 344 | 345 | 10,400 | 345 |
| 2024-02-21 | 348 | 350 | 346 | 350 | 13,700 | 350 |
| 2024-02-20 | 345 | 353 | 345 | 348 | 14,500 | 348 |
| 2024-02-19 | 346 | 347 | 342 | 347 | 14,000 | 347 |
| 2024-02-16 | 343 | 347 | 342 | 346 | 14,100 | 346 |
| 2024-02-15 | 352 | 352 | 339 | 350 | 46,200 | 350 |
| 2024-02-14 | 356 | 359 | 355 | 356 | 9,800 | 356 |
| 2024-02-13 | 357 | 360 | 356 | 360 | 3,600 | 360 |
| 2024-02-09 | 357 | 358 | 357 | 357 | 6,500 | 357 |
| 2024-02-08 | 359 | 359 | 357 | 358 | 4,600 | 358 |
| 2024-02-07 | 362 | 362 | 357 | 361 | 5,800 | 361 |
| 2024-02-06 | 362 | 364 | 360 | 362 | 7,700 | 362 |
| 2024-02-05 | 361 | 362 | 359 | 360 | 8,400 | 360 |
| 2024-02-02 | 360 | 370 | 360 | 361 | 13,500 | 361 |
| 2024-02-01 | 362 | 362 | 360 | 360 | 2,900 | 360 |
| 2024-01-31 | 361 | 362 | 361 | 362 | 5,500 | 362 |
| 2024-01-30 | 364 | 364 | 360 | 363 | 7,400 | 363 |
| 2024-01-29 | 364 | 364 | 361 | 361 | 8,100 | 361 |
| 2024-01-26 | 364 | 364 | 362 | 362 | 3,000 | 362 |
| 2024-01-25 | 363 | 364 | 361 | 364 | 10,300 | 364 |
| 2024-01-24 | 365 | 365 | 362 | 365 | 7,500 | 365 |
| 2024-01-23 | 362 | 364 | 362 | 364 | 7,800 | 364 |
| 2024-01-22 | 365 | 365 | 362 | 364 | 2,800 | 364 |
| 2024-01-19 | 363 | 364 | 361 | 364 | 7,300 | 364 |
| 2024-01-18 | 364 | 365 | 360 | 363 | 19,100 | 363 |
| 2024-01-17 | 370 | 370 | 363 | 363 | 5,200 | 363 |
| 2024-01-16 | 366 | 371 | 365 | 368 | 5,800 | 368 |
| 2024-01-15 | 367 | 385 | 360 | 366 | 41,800 | 366 |
| 2024-01-12 | 367 | 370 | 366 | 369 | 5,100 | 369 |
| 2024-01-11 | 371 | 375 | 366 | 366 | 13,200 | 366 |
| 2024-01-10 | 370 | 370 | 367 | 370 | 7,700 | 370 |
| 2024-01-09 | 370 | 376 | 363 | 370 | 21,200 | 370 |
| 2024-01-05 | 367 | 369 | 364 | 365 | 6,600 | 365 |
| 2024-01-04 | 370 | 370 | 364 | 367 | 12,700 | 367 |
分割・併合履歴 ： [2013-09-26]1株→100株
