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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 335 | 346 | 332 | 342 | 34,100 | 342 |
| 2025-11-12 | 331 | 334 | 329 | 334 | 20,200 | 334 |
| 2025-11-11 | 335 | 335 | 330 | 334 | 3,900 | 334 |
| 2025-11-10 | 331 | 335 | 327 | 335 | 12,300 | 335 |
| 2025-11-07 | 327 | 335 | 327 | 335 | 16,600 | 335 |
| 2025-11-06 | 329 | 333 | 324 | 333 | 5,700 | 333 |
| 2025-11-05 | 318 | 329 | 316 | 328 | 18,400 | 328 |
| 2025-11-04 | 327 | 327 | 315 | 318 | 22,400 | 318 |
| 2025-10-31 | 313 | 329 | 313 | 327 | 42,700 | 327 |
| 2025-10-30 | 315 | 320 | 312 | 313 | 9,900 | 313 |
| 2025-10-29 | 330 | 330 | 318 | 318 | 15,500 | 318 |
| 2025-10-28 | 332 | 332 | 322 | 323 | 8,100 | 323 |
| 2025-10-27 | 328 | 332 | 327 | 332 | 5,300 | 332 |
| 2025-10-24 | 332 | 332 | 325 | 329 | 13,800 | 329 |
| 2025-10-23 | 337 | 337 | 330 | 334 | 5,500 | 334 |
| 2025-10-22 | 331 | 337 | 325 | 337 | 15,200 | 337 |
| 2025-10-21 | 326 | 330 | 320 | 330 | 6,600 | 330 |
| 2025-10-20 | 317 | 327 | 317 | 326 | 23,300 | 326 |
| 2025-10-17 | 323 | 330 | 315 | 319 | 24,000 | 319 |
| 2025-10-16 | 324 | 332 | 321 | 331 | 14,700 | 331 |
| 2025-10-15 | 314 | 323 | 310 | 323 | 14,700 | 323 |
| 2025-10-14 | 330 | 330 | 300 | 314 | 71,200 | 314 |
| 2025-10-10 | 336 | 337 | 331 | 333 | 30,900 | 333 |
| 2025-10-09 | 339 | 341 | 334 | 339 | 17,800 | 339 |
| 2025-10-08 | 340 | 341 | 334 | 336 | 17,400 | 336 |
| 2025-10-07 | 336 | 340 | 333 | 340 | 18,900 | 340 |
| 2025-10-06 | 333 | 340 | 333 | 333 | 17,300 | 333 |
| 2025-10-03 | 338 | 338 | 331 | 333 | 13,100 | 333 |
| 2025-10-02 | 337 | 349 | 328 | 338 | 34,100 | 338 |
| 2025-10-01 | 365 | 365 | 325 | 337 | 158,600 | 337 |
| 2025-09-30 | 374 | 374 | 365 | 365 | 21,700 | 365 |
| 2025-09-29 | 372 | 374 | 366 | 374 | 46,600 | 374 |
| 2025-09-26 | 355 | 357 | 352 | 357 | 13,000 | 357 |
| 2025-09-25 | 359 | 361 | 355 | 357 | 11,400 | 357 |
| 2025-09-24 | 362 | 366 | 357 | 359 | 23,900 | 359 |
| 2025-09-22 | 367 | 367 | 362 | 364 | 17,300 | 364 |
| 2025-09-19 | 372 | 374 | 362 | 367 | 26,100 | 367 |
| 2025-09-18 | 372 | 378 | 371 | 375 | 22,600 | 375 |
| 2025-09-17 | 369 | 373 | 365 | 370 | 12,500 | 370 |
| 2025-09-16 | 368 | 371 | 364 | 369 | 61,600 | 369 |
| 2025-09-12 | 365 | 368 | 365 | 368 | 39,100 | 368 |
| 2025-09-11 | 365 | 368 | 355 | 364 | 54,700 | 364 |
| 2025-09-10 | 373 | 374 | 365 | 365 | 19,800 | 365 |
| 2025-09-09 | 374 | 378 | 366 | 368 | 21,000 | 368 |
| 2025-09-08 | 377 | 377 | 369 | 370 | 26,300 | 370 |
| 2025-09-05 | 364 | 374 | 362 | 371 | 39,700 | 371 |
| 2025-09-04 | 363 | 365 | 358 | 358 | 31,200 | 358 |
| 2025-09-03 | 373 | 373 | 361 | 363 | 36,800 | 363 |
| 2025-09-02 | 371 | 375 | 369 | 369 | 16,900 | 369 |
| 2025-09-01 | 370 | 381 | 370 | 370 | 23,200 | 370 |
| 2025-08-29 | 370 | 383 | 367 | 375 | 49,400 | 375 |
| 2025-08-28 | 369 | 371 | 366 | 366 | 15,400 | 366 |
| 2025-08-27 | 372 | 373 | 366 | 366 | 32,200 | 366 |
| 2025-08-26 | 375 | 377 | 366 | 366 | 49,400 | 366 |
| 2025-08-25 | 365 | 390 | 365 | 377 | 100,200 | 377 |
| 2025-08-22 | 372 | 375 | 363 | 363 | 54,600 | 363 |
| 2025-08-21 | 382 | 386 | 370 | 370 | 80,100 | 370 |
| 2025-08-20 | 378 | 385 | 376 | 380 | 54,700 | 380 |
| 2025-08-19 | 370 | 389 | 368 | 377 | 104,200 | 377 |
| 2025-08-18 | 374 | 374 | 352 | 365 | 101,600 | 365 |
| 2025-08-15 | 367 | 377 | 355 | 373 | 139,300 | 373 |
| 2025-08-14 | 370 | 383 | 357 | 360 | 228,000 | 360 |
| 2025-08-13 | 401 | 430 | 363 | 374 | 1,201,800 | 374 |
| 2025-08-12 | 388 | 393 | 368 | 393 | 624,100 | 393 |
| 2025-08-08 | 315 | 320 | 311 | 313 | 37,100 | 313 |
| 2025-08-07 | 307 | 316 | 307 | 315 | 44,800 | 315 |
| 2025-08-06 | 303 | 310 | 301 | 309 | 42,200 | 309 |
| 2025-08-05 | 303 | 304 | 300 | 302 | 11,900 | 302 |
| 2025-08-04 | 299 | 302 | 296 | 302 | 21,800 | 302 |
| 2025-08-01 | 298 | 302 | 294 | 296 | 35,800 | 296 |
| 2025-07-31 | 292 | 294 | 290 | 290 | 10,700 | 290 |
| 2025-07-30 | 292 | 293 | 286 | 292 | 9,700 | 292 |
| 2025-07-29 | 296 | 296 | 287 | 288 | 9,400 | 288 |
| 2025-07-28 | 292 | 299 | 290 | 299 | 20,800 | 299 |
| 2025-07-25 | 292 | 292 | 286 | 292 | 25,000 | 292 |
| 2025-07-24 | 294 | 316 | 292 | 293 | 111,100 | 293 |
| 2025-07-23 | 286 | 292 | 283 | 290 | 21,800 | 290 |
| 2025-07-22 | 288 | 288 | 280 | 284 | 11,100 | 284 |
| 2025-07-18 | 285 | 286 | 283 | 286 | 2,700 | 286 |
| 2025-07-17 | 282 | 286 | 280 | 283 | 9,200 | 283 |
| 2025-07-16 | 289 | 289 | 281 | 281 | 10,800 | 281 |
| 2025-07-15 | 286 | 287 | 283 | 283 | 7,400 | 283 |
| 2025-07-14 | 288 | 292 | 285 | 286 | 8,800 | 286 |
| 2025-07-11 | 289 | 292 | 286 | 287 | 8,000 | 287 |
| 2025-07-10 | 291 | 292 | 288 | 289 | 4,100 | 289 |
| 2025-07-09 | 279 | 292 | 278 | 291 | 28,600 | 291 |
| 2025-07-08 | 282 | 283 | 279 | 279 | 9,600 | 279 |
| 2025-07-07 | 281 | 283 | 280 | 280 | 7,700 | 280 |
| 2025-07-04 | 287 | 288 | 281 | 281 | 5,000 | 281 |
| 2025-07-03 | 284 | 286 | 282 | 282 | 7,800 | 282 |
| 2025-07-02 | 288 | 288 | 281 | 282 | 13,400 | 282 |
| 2025-07-01 | 294 | 294 | 275 | 288 | 24,900 | 288 |
| 2025-06-30 | 295 | 299 | 291 | 294 | 15,500 | 294 |
| 2025-06-27 | 294 | 296 | 291 | 291 | 18,500 | 291 |
| 2025-06-26 | 298 | 303 | 291 | 293 | 15,500 | 293 |
| 2025-06-25 | 298 | 298 | 292 | 298 | 8,400 | 298 |
| 2025-06-24 | 299 | 300 | 294 | 294 | 9,600 | 294 |
| 2025-06-23 | 295 | 297 | 292 | 294 | 17,100 | 294 |
| 2025-06-20 | 312 | 312 | 296 | 296 | 33,500 | 296 |
| 2025-06-19 | 318 | 318 | 310 | 313 | 21,600 | 313 |
| 2025-06-18 | 308 | 323 | 307 | 315 | 54,500 | 315 |
| 2025-06-17 | 310 | 316 | 307 | 307 | 59,500 | 307 |
| 2025-06-16 | 299 | 311 | 297 | 310 | 57,500 | 310 |
| 2025-06-13 | 297 | 301 | 294 | 297 | 27,000 | 297 |
| 2025-06-12 | 293 | 300 | 291 | 295 | 43,200 | 295 |
| 2025-06-11 | 293 | 294 | 290 | 293 | 11,000 | 293 |
| 2025-06-10 | 288 | 296 | 288 | 291 | 20,900 | 291 |
| 2025-06-09 | 285 | 290 | 285 | 290 | 13,200 | 290 |
| 2025-06-06 | 289 | 290 | 285 | 285 | 12,400 | 285 |
| 2025-06-05 | 289 | 290 | 287 | 287 | 19,600 | 287 |
| 2025-06-04 | 290 | 293 | 289 | 292 | 18,200 | 292 |
| 2025-06-03 | 283 | 293 | 276 | 292 | 46,800 | 292 |
| 2025-06-02 | 289 | 291 | 280 | 283 | 29,500 | 283 |
| 2025-05-30 | 293 | 298 | 288 | 289 | 55,800 | 289 |
| 2025-05-29 | 295 | 300 | 292 | 296 | 64,000 | 296 |
| 2025-05-28 | 284 | 316 | 284 | 300 | 367,600 | 300 |
| 2025-05-27 | 281 | 286 | 266 | 284 | 63,500 | 284 |
| 2025-05-26 | 287 | 287 | 279 | 283 | 33,600 | 283 |
| 2025-05-23 | 289 | 291 | 286 | 289 | 23,900 | 289 |
| 2025-05-22 | 289 | 289 | 284 | 289 | 23,300 | 289 |
| 2025-05-21 | 283 | 289 | 282 | 289 | 35,000 | 289 |
| 2025-05-20 | 287 | 288 | 282 | 283 | 27,700 | 283 |
| 2025-05-19 | 284 | 287 | 279 | 287 | 53,200 | 287 |
| 2025-05-16 | 291 | 292 | 270 | 282 | 112,700 | 282 |
| 2025-05-15 | 289 | 302 | 288 | 298 | 62,600 | 298 |
| 2025-05-14 | 297 | 297 | 288 | 294 | 73,900 | 294 |
| 2025-05-13 | 297 | 300 | 292 | 300 | 124,400 | 300 |
| 2025-05-12 | 289 | 295 | 283 | 294 | 82,200 | 294 |
| 2025-05-09 | 293 | 295 | 286 | 286 | 116,300 | 286 |
| 2025-05-08 | 296 | 305 | 289 | 291 | 138,500 | 291 |
| 2025-05-07 | 289 | 308 | 284 | 298 | 300,300 | 298 |
| 2025-05-02 | 298 | 303 | 284 | 291 | 256,200 | 291 |
| 2025-05-01 | 320 | 331 | 300 | 301 | 674,600 | 301 |
| 2025-04-30 | 339 | 387 | 316 | 324 | 4,684,300 | 324 |
| 2025-04-28 | 304 | 307 | 301 | 307 | 478,000 | 307 |
| 2025-04-25 | 223 | 228 | 220 | 227 | 27,700 | 227 |
| 2025-04-24 | 221 | 223 | 219 | 222 | 30,400 | 222 |
| 2025-04-23 | 222 | 223 | 219 | 221 | 23,000 | 221 |
| 2025-04-22 | 216 | 223 | 216 | 218 | 26,400 | 218 |
| 2025-04-21 | 220 | 223 | 212 | 216 | 107,400 | 216 |
| 2025-04-18 | 228 | 236 | 218 | 221 | 74,600 | 221 |
| 2025-04-17 | 261 | 268 | 214 | 220 | 795,800 | 220 |
| 2025-04-16 | 242 | 307 | 224 | 245 | 2,386,500 | 245 |
| 2025-04-15 | 227 | 251 | 225 | 232 | 305,800 | 232 |
| 2025-04-14 | 219 | 265 | 211 | 219 | 438,100 | 219 |
| 2025-04-11 | 208 | 215 | 203 | 211 | 12,600 | 211 |
| 2025-04-10 | 227 | 227 | 201 | 210 | 17,700 | 210 |
| 2025-04-09 | 199 | 205 | 196 | 203 | 15,200 | 203 |
| 2025-04-08 | 200 | 207 | 197 | 201 | 50,200 | 201 |
| 2025-04-07 | 180 | 206 | 178 | 196 | 53,600 | 196 |
| 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