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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
