4240 クラスターテクノロジー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-15514554511545237,900545
2022-08-12461515459515147,100515
2022-08-10510510488490141,200490
2022-08-09496513491513115,800513
2022-08-08515525494505285,900505
2022-08-0549449447848196,200481
2022-08-04487503456486238,800486
2022-08-03476515470491567,300491
2022-08-02458478457468274,300468
2022-08-01434461434461206,300461
2022-07-29444451428437218,500437
2022-07-28451455434447200,600447
2022-07-27450459429451414,900451
2022-07-26442483428445827,900445
2022-07-25422457420442336,600442
2022-07-22412433409424317,400424
2022-07-213954673954121,166,300412
2022-07-20395400375399151,400399
2022-07-19412412387395536,100395
2022-07-15366383364372112,000372
2022-07-1436736836336548,700365
2022-07-1336636836536515,100365
2022-07-1236636836236548,600365
2022-07-1136837036336662,500366
2022-07-08368415360363596,800363
2022-07-0736736736236315,400363
2022-07-0636936936536726,200367
2022-07-0536537236537235,700372
2022-07-0436936936236630,200366
2022-07-0136837236436836,500368
2022-06-3037337536836834,600368
2022-06-2937437437137433,900374
2022-06-2837537537037424,200374
2022-06-2737037337037216,800372
2022-06-2436637436636928,200369
2022-06-2337137336236437,700364
2022-06-2237837836936944,800369
2022-06-2138238337037448,500374
2022-06-20401409374375111,300375
2022-06-1740140840040151,100401
2022-06-1640741340541224,800412
2022-06-1540640840440631,900406
2022-06-1440740940440554,000405
2022-06-1341041740241097,800410
2022-06-10447448410420131,300420
2022-06-09432460432443185,900443
2022-06-0842244041943286,300432
2022-06-07421442416420125,200420
2022-06-06417424410420132,800420
2022-06-03424449416425252,000425
2022-06-02460460421432388,600432
2022-06-014534834384601,269,500460
2022-05-315465904584676,858,000467
2022-05-3051651651651626,400516
2022-05-274354363784362,177,800436
2022-05-26354356354356500356
2022-05-253543563533536,100353
2022-05-2436436436035618,200356
2022-05-233643643603613,800361
2022-05-203663663603613,500361
2022-05-193623633583635,600363
2022-05-183673703623685,000368
2022-05-173683723603677,700367
2022-05-1637237236036322,300363
2022-05-133783803673807,700380
2022-05-123653673603628,100362
2022-05-1135636635036522,800365
2022-05-103603643553588,700358
2022-05-0938538635535942,600359
2022-05-063893893843892,600389
2022-05-023783893783895,000389
2022-04-283793863753773,500377
2022-04-273773843763794,200379
2022-04-263893903813842,600384
2022-04-253813893763898,800389
2022-04-2240942438038069,200380
2022-04-2139340139040114,100401
2022-04-20391391389391800391
2022-04-193913923883914,100391
2022-04-183843903833903,300390
2022-04-153963963873876,900387
2022-04-1439439738339413,200394
2022-04-133934003933953,900395
2022-04-123973973943963,600396
2022-04-113994013953977,000397
2022-04-083924043903998,700399
2022-04-0740340438939821,300398
2022-04-0641041040140415,400404
2022-04-0538440938440762,600407
2022-04-043783803733807,700380
2022-04-0136437836437811,800378
2022-03-3136737035837019,200370
2022-03-3038038036636611,700366
2022-03-293823823743776,900377
2022-03-2838338537937911,700379
2022-03-2538538938338717,700387
2022-03-2438138938138417,200384
2022-03-2338539838538867,100388
2022-03-2238538637038437,800384
2022-03-1838638936838086,700380
2022-03-17383408380394395,500394
2022-03-16375407374407476,000407
2022-03-153293303273274,700327
2022-03-143293323283288,400328
2022-03-113343343283314,200331
2022-03-1034034233433418,500334
2022-03-093373513323404,700340
2022-03-083433463333403,000340
2022-03-0734234432934338,600343
2022-03-043553553413507,900350
2022-03-033513543503547,000354
2022-03-023583583533561,500356
2022-03-013503563503566,300356
2022-02-2835235233834916,500349
2022-02-253473503403419,100341
2022-02-2434735033834534,300345
2022-02-2235835834735219,300352
2022-02-2136436435035819,600358
2022-02-183693693633641,400364
2022-02-173693703593709,400370
2022-02-163673683623685,300368
2022-02-1537337435336926,400369
2022-02-1437637936437714,700377
2022-02-103803803763805,700380
2022-02-093793823753816,000381
2022-02-083803803753783,700378
2022-02-073753823753789,000378
2022-02-043743783723756,900375
2022-02-033743773723776,000377
2022-02-0237438037037617,100376
2022-02-0136237836237215,700372
2022-01-3136436735536211,900362
2022-01-2835936735536716,000367
2022-01-273643653563639,600363
2022-01-263543633543637,500363
2022-01-253593613543546,600354
2022-01-243563623553612,900361
2022-01-2136336335135622,300356
2022-01-203593613553605,200360
2022-01-1936136135235727,000357
2022-01-1836436436036314,300363
2022-01-1737437436136628,600366
2022-01-1436537536237422,000374
2022-01-1336437536136619,200366
2022-01-1237237236136326,100363
2022-01-113673733663734,700373
2022-01-0737137336236925,100369
2022-01-063683733673709,200370
2022-01-053703713683687,300368
2022-01-043733733703732,000373

分割・併合履歴 : [2013-09-26]1株→100株