4240 クラスターテクノロジー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-303703733683687,100368
2021-07-293703743703724,300372
2021-07-2837337436937011,300370
2021-07-273783803733755,500375
2021-07-263773803743774,400377
2021-07-213793793723735,900373
2021-07-2038038037237417,100374
2021-07-1937837937237216,000372
2021-07-1638438537938011,300380
2021-07-1539139138438413,000384
2021-07-143943943903915,900391
2021-07-133933943903946,400394
2021-07-1238739538439233,400392
2021-07-0937038236538125,600381
2021-07-0838338336836865,200368
2021-07-0739039038438429,700384
2021-07-063933933903913,700391
2021-07-053933933903914,800391
2021-07-0239039938939121,300391
2021-07-013923933903908,900390
2021-06-303983983903936,200393
2021-06-2940040038739541,100395
2021-06-2839539939539519,300395
2021-06-254034033953967,900396
2021-06-244024023954015,700401
2021-06-233983993963966,400396
2021-06-2239840639639617,200396
2021-06-2139940239539710,300397
2021-06-1840541539840629,200406
2021-06-1739841139440932,000409
2021-06-1639339839339713,400397
2021-06-154004003943958,700395
2021-06-1439539939039627,700396
2021-06-1139539639239211,000392
2021-06-1039739838839336,700393
2021-06-093973973913966,100396
2021-06-083974013933938,800393
2021-06-0739740339040043,900400
2021-06-0439239539239310,400393
2021-06-033903953883917,900391
2021-06-0239939938539033,700390
2021-06-0139840039539613,900396
2021-05-3140540539539721,900397
2021-05-284004033974029,900402
2021-05-2740440539839814,700398
2021-05-2639541339540227,600402
2021-05-2539240338840231,900402
2021-05-2440340339239413,800394
2021-05-2140540639740123,300401
2021-05-2040540539540419,600404
2021-05-1938840638540625,800406
2021-05-1838539238138935,800389
2021-05-17398400376389102,900389
2021-05-1441941940841441,400414
2021-05-1342442541141152,600411
2021-05-1243543942143445,500434
2021-05-1144844843443730,800437
2021-05-1045245244344711,600447
2021-05-0745645844244421,900444
2021-05-0644045343945332,500453
2021-04-3043544242643737,700437
2021-04-2842843742143234,800432
2021-04-2744144142943617,700436
2021-04-2642944342643327,800433
2021-04-2341742641541657,600416
2021-04-2243043442542523,800425
2021-04-21426430413424128,900424
2021-04-2044445244044221,200442
2021-04-1944845344144442,800444
2021-04-1645345744444772,800447
2021-04-1546447145946054,000460
2021-04-1447547545145788,600457
2021-04-1348248847247436,600474
2021-04-12508527470480196,000480
2021-04-0947349246949265,900492
2021-04-08485525458469314,800469
2021-04-07509509478485302,800485
2021-04-064915474835261,095,300526
2021-04-05432492432475297,800475
2021-04-0243544242442755,600427
2021-04-01425464425446126,700446
2021-03-3142042241442015,900420
2021-03-3040742540642127,600421
2021-03-2942442440440628,600406
2021-03-264144144064088,900408
2021-03-2540041240041029,300410
2021-03-2441641640340343,100403
2021-03-2343644341841858,500418
2021-03-2243244443243235,300432
2021-03-1943644142544099,900440
2021-03-18430496428448603,200448
2021-03-1742042040641626,900416
2021-03-1641542441442036,300420
2021-03-1540541540341430,300414
2021-03-1239640839540638,500406
2021-03-113873953873957,900395
2021-03-1038939038238817,700388
2021-03-0939139138138128,100381
2021-03-0838638838038412,300384
2021-03-0538939538438519,200385
2021-03-0438839538539517,100395
2021-03-0338939138239014,800390
2021-03-0238438938138925,700389
2021-03-013803853793796,500379
2021-02-2638038237637823,000378
2021-02-2538938937938049,900380
2021-02-2439539538438521,100385
2021-02-2239339338939111,400391
2021-02-1939139638438825,400388
2021-02-1839940539139130,300391
2021-02-173893983893989,000398
2021-02-1638839238139032,700390
2021-02-1539639838738729,300387
2021-02-1240240439339438,200394
2021-02-1040741440241146,100411
2021-02-0941241240140322,500403
2021-02-0840341340141333,200413
2021-02-0539540239440012,600400
2021-02-0439839939039618,500396
2021-02-0338939838939815,500398
2021-02-023883933883918,800391
2021-02-0138139237939019,700390
2021-01-2939539838538534,500385
2021-01-2839639839339415,500394
2021-01-2739540239240222,000402
2021-01-263994033983988,600398
2021-01-2539640639639818,500398
2021-01-2239540139439623,000396
2021-01-2140740939639622,000396
2021-01-2039840639640422,600404
2021-01-1940440539840113,100401
2021-01-183984033943969,400396
2021-01-1539640839339525,900395
2021-01-1441441539639652,400396
2021-01-1342742940741463,400414
2021-01-1240841940341189,100411
2021-01-08388467387412764,900412
2021-01-0737940537839045,800390
2021-01-0637237537037521,600375
2021-01-0537737737037210,700372
2021-01-043773783733759,600375

分割・併合履歴 : [2013-09-26]1株→100株