4240 クラスターテクノロジー(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 348 | 355 | 348 | 353 | 15,900 | 353 |
2023-03-29 | 355 | 356 | 351 | 351 | 10,800 | 351 |
2023-03-28 | 357 | 359 | 353 | 354 | 7,500 | 354 |
2023-03-27 | 362 | 362 | 357 | 357 | 6,000 | 357 |
2023-03-24 | 357 | 362 | 356 | 362 | 10,900 | 362 |
2023-03-23 | 358 | 359 | 352 | 359 | 5,100 | 359 |
2023-03-22 | 359 | 359 | 358 | 358 | 900 | 358 |
2023-03-20 | 365 | 365 | 351 | 355 | 29,900 | 355 |
2023-03-17 | 363 | 366 | 359 | 365 | 7,800 | 365 |
2023-03-16 | 362 | 362 | 358 | 362 | 7,200 | 362 |
2023-03-15 | 364 | 368 | 361 | 368 | 9,100 | 368 |
2023-03-14 | 371 | 371 | 364 | 364 | 8,600 | 364 |
2023-03-13 | 387 | 387 | 369 | 374 | 20,500 | 374 |
2023-03-10 | 395 | 395 | 376 | 387 | 22,800 | 387 |
2023-03-09 | 390 | 394 | 388 | 392 | 11,000 | 392 |
2023-03-08 | 387 | 401 | 385 | 393 | 29,800 | 393 |
2023-03-07 | 375 | 387 | 374 | 387 | 28,200 | 387 |
2023-03-06 | 379 | 379 | 374 | 379 | 7,100 | 379 |
2023-03-03 | 378 | 382 | 373 | 375 | 14,200 | 375 |
2023-03-02 | 382 | 382 | 375 | 378 | 18,200 | 378 |
2023-03-01 | 372 | 388 | 366 | 382 | 23,100 | 382 |
2023-02-28 | 365 | 371 | 365 | 370 | 12,800 | 370 |
2023-02-27 | 361 | 372 | 360 | 365 | 15,800 | 365 |
2023-02-24 | 355 | 365 | 355 | 365 | 18,700 | 365 |
2023-02-22 | 355 | 362 | 352 | 362 | 12,400 | 362 |
2023-02-21 | 351 | 359 | 351 | 356 | 14,400 | 356 |
2023-02-20 | 361 | 361 | 352 | 355 | 14,100 | 355 |
2023-02-17 | 347 | 357 | 346 | 357 | 48,900 | 357 |
2023-02-16 | 357 | 359 | 346 | 355 | 48,900 | 355 |
2023-02-15 | 370 | 372 | 353 | 353 | 57,200 | 353 |
2023-02-14 | 380 | 385 | 377 | 381 | 10,500 | 381 |
2023-02-13 | 377 | 379 | 374 | 376 | 9,500 | 376 |
2023-02-10 | 375 | 379 | 375 | 377 | 6,000 | 377 |
2023-02-09 | 375 | 378 | 375 | 378 | 9,400 | 378 |
2023-02-08 | 381 | 381 | 376 | 378 | 4,300 | 378 |
2023-02-07 | 379 | 379 | 376 | 376 | 7,200 | 376 |
2023-02-06 | 380 | 381 | 375 | 377 | 11,200 | 377 |
2023-02-03 | 383 | 384 | 380 | 380 | 11,500 | 380 |
2023-02-02 | 385 | 387 | 384 | 384 | 7,400 | 384 |
2023-02-01 | 389 | 389 | 384 | 385 | 10,900 | 385 |
2023-01-31 | 390 | 391 | 387 | 388 | 6,500 | 388 |
2023-01-30 | 391 | 393 | 383 | 393 | 7,000 | 393 |
2023-01-27 | 392 | 394 | 390 | 391 | 3,500 | 391 |
2023-01-26 | 394 | 397 | 391 | 392 | 9,800 | 392 |
2023-01-25 | 396 | 400 | 391 | 398 | 15,400 | 398 |
2023-01-24 | 387 | 398 | 384 | 398 | 13,400 | 398 |
2023-01-23 | 385 | 386 | 383 | 384 | 7,900 | 384 |
2023-01-20 | 384 | 388 | 383 | 383 | 2,500 | 383 |
2023-01-19 | 375 | 385 | 375 | 383 | 7,400 | 383 |
2023-01-18 | 377 | 380 | 376 | 377 | 3,400 | 377 |
2023-01-17 | 383 | 383 | 371 | 379 | 7,100 | 379 |
2023-01-16 | 389 | 389 | 375 | 381 | 9,900 | 381 |
2023-01-13 | 377 | 382 | 377 | 382 | 1,900 | 382 |
2023-01-12 | 382 | 383 | 376 | 379 | 20,100 | 379 |
2023-01-11 | 381 | 382 | 379 | 382 | 3,000 | 382 |
2023-01-10 | 374 | 384 | 374 | 381 | 6,100 | 381 |
2023-01-06 | 376 | 377 | 371 | 374 | 22,500 | 374 |
2023-01-05 | 377 | 380 | 372 | 376 | 18,500 | 376 |
2023-01-04 | 379 | 379 | 375 | 376 | 7,000 | 376 |
分割・併合履歴 : [2013-09-26]1株→100株