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
2023-12-29	367	371	361	371	7,800	371
2023-12-28	365	367	361	367	3,100	367
2023-12-27	361	365	360	364	13,000	364
2023-12-26	362	366	361	365	7,100	365
2023-12-25	367	369	358	365	32,500	365
2023-12-22	373	374	369	369	13,700	369
2023-12-21	378	378	373	374	6,200	374
2023-12-20	376	379	375	376	6,400	376
2023-12-19	384	384	373	374	18,500	374
2023-12-18	375	390	372	384	16,300	384
2023-12-15	382	382	378	381	10,600	381
2023-12-14	385	385	379	381	5,200	381
2023-12-13	385	385	378	384	13,700	384
2023-12-12	387	389	380	385	10,000	385
2023-12-11	382	387	382	386	8,600	386
2023-12-08	383	388	378	378	16,100	378
2023-12-07	388	394	384	385	16,700	385
2023-12-06	389	393	389	390	7,700	390
2023-12-05	398	398	388	388	8,300	388
2023-12-04	398	400	395	396	10,700	396
2023-12-01	400	405	396	397	16,300	397
2023-11-30	409	409	396	402	28,800	402
2023-11-29	420	435	401	401	181,600	401
2023-11-28	390	392	378	388	33,500	388
2023-11-27	395	395	390	390	8,900	390
2023-11-24	396	398	394	395	6,700	395
2023-11-22	393	395	392	394	8,000	394
2023-11-21	395	395	390	393	5,200	393
2023-11-20	394	397	389	394	9,800	394
2023-11-17	390	396	389	394	6,400	394
2023-11-16	388	389	385	387	5,000	387
2023-11-15	395	400	372	393	54,000	393
2023-11-14	410	414	398	398	22,500	398
2023-11-13	418	418	404	409	19,900	409
2023-11-10	410	417	406	410	3,200	410
2023-11-09	408	419	407	409	17,800	409
2023-11-08	427	428	410	410	19,600	410
2023-11-07	415	427	414	427	11,200	427
2023-11-06	410	418	408	417	25,200	417
2023-11-02	398	408	398	408	13,400	408
2023-11-01	404	404	397	397	4,600	397
2023-10-31	397	402	392	400	14,800	400
2023-10-30	404	405	396	398	8,400	398
2023-10-27	408	410	400	406	22,800	406
2023-10-26	411	413	407	408	14,900	408
2023-10-25	414	423	413	414	25,400	414
2023-10-24	416	422	392	413	72,900	413
2023-10-23	430	438	417	421	58,300	421
2023-10-20	428	429	415	425	51,200	425
2023-10-19	411	441	411	421	104,300	421
2023-10-18	411	420	405	414	25,600	414
2023-10-17	411	418	407	409	34,400	409
2023-10-16	407	435	395	418	125,200	418
2023-10-13	392	409	385	391	50,100	391
2023-10-12	384	395	384	395	23,900	395
2023-10-11	390	394	382	383	19,700	383
2023-10-10	393	394	382	392	21,900	392
2023-10-06	385	400	380	392	99,800	392
2023-10-05	364	418	361	375	180,500	375
2023-10-04	372	372	360	362	24,500	362
2023-10-03	376	381	371	371	25,800	371
2023-10-02	378	380	373	375	15,800	375
2023-09-29	379	382	375	376	9,600	376
2023-09-28	378	384	377	379	7,700	379
2023-09-27	378	383	377	380	4,700	380
2023-09-26	378	380	373	380	7,000	380
2023-09-25	381	381	378	378	17,200	378
2023-09-22	373	381	373	381	12,800	381
2023-09-21	381	385	373	378	21,600	378
2023-09-20	381	384	379	384	15,400	384
2023-09-19	392	397	375	385	61,900	385
2023-09-15	407	407	390	393	53,800	393
2023-09-14	409	412	406	409	17,500	409
2023-09-13	400	413	396	412	50,400	412
2023-09-12	391	398	389	396	16,800	396
2023-09-11	401	401	387	387	61,300	387
2023-09-08	405	406	397	401	27,000	401
2023-09-07	410	411	402	402	44,400	402
2023-09-06	415	416	405	411	69,200	411
2023-09-05	391	436	389	423	312,900	423
2023-09-04	400	456	383	387	713,800	387
2023-09-01	399	411	387	400	122,500	400
2023-08-31	399	409	396	402	45,200	402
2023-08-30	396	399	396	396	10,800	396
2023-08-29	399	401	394	395	18,900	395
2023-08-28	392	403	392	397	22,300	397
2023-08-25	399	399	385	394	39,100	394
2023-08-24	388	393	381	393	17,300	393
2023-08-23	390	390	379	387	18,300	387
2023-08-22	404	404	384	390	61,300	390
2023-08-21	389	405	386	400	124,200	400
2023-08-18	361	399	360	397	116,300	397
2023-08-17	371	375	360	362	31,800	362
2023-08-16	377	385	367	370	86,600	370
2023-08-15	382	414	364	371	401,300	371
2023-08-14	365	385	359	366	57,000	366
2023-08-10	360	361	358	358	3,500	358
2023-08-09	362	362	352	360	14,200	360
2023-08-08	358	363	357	362	19,200	362
2023-08-07	353	356	350	356	5,500	356
2023-08-04	354	355	351	353	6,700	353
2023-08-03	351	354	351	353	3,500	353
2023-08-02	356	356	352	354	3,900	354
2023-08-01	354	359	351	355	14,400	355
2023-07-31	355	357	352	354	5,000	354
2023-07-28	357	357	352	352	13,800	352
2023-07-27	356	356	353	355	3,100	355
2023-07-26	358	358	356	357	2,900	357
2023-07-25	352	358	352	358	8,200	358
2023-07-24	358	358	354	355	6,800	355
2023-07-21	358	359	358	358	4,200	358
2023-07-20	357	364	356	360	6,200	360
2023-07-19	358	359	354	359	9,200	359
2023-07-18	360	363	355	357	15,300	357
2023-07-14	358	363	358	362	8,900	362
2023-07-13	359	361	358	359	5,300	359
2023-07-12	356	361	353	358	12,400	358
2023-07-11	358	358	354	356	3,300	356
2023-07-10	353	357	352	357	5,900	357
2023-07-07	353	355	349	352	8,100	352
2023-07-06	361	361	349	354	39,500	354
2023-07-05	360	362	360	360	4,700	360
2023-07-04	360	365	360	365	3,000	365
2023-07-03	361	364	359	363	4,700	363
2023-06-30	359	362	358	359	9,600	359
2023-06-29	358	362	358	360	4,800	360
2023-06-28	356	362	356	360	3,600	360
2023-06-27	359	360	353	356	13,500	356
2023-06-26	358	364	355	358	13,800	358
2023-06-23	358	363	357	358	7,900	358
2023-06-22	365	377	355	355	35,400	355
2023-06-21	365	369	361	362	21,600	362
2023-06-20	363	368	363	366	5,900	366
2023-06-19	367	373	358	367	30,300	367
2023-06-16	362	368	362	368	2,600	368
2023-06-15	366	368	362	362	13,000	362
2023-06-14	374	374	369	369	6,900	369
2023-06-13	376	376	367	374	16,200	374
2023-06-12	378	378	370	372	18,100	372
2023-06-09	372	376	370	374	6,700	374
2023-06-08	371	372	371	371	3,900	371
2023-06-07	370	375	367	372	16,600	372
2023-06-06	367	370	367	370	8,900	370
2023-06-05	365	375	365	371	19,900	371
2023-06-02	362	367	362	367	16,800	367
2023-06-01	360	367	360	367	9,400	367
2023-05-31	362	362	355	362	12,700	362
2023-05-30	351	360	348	357	7,500	357
2023-05-29	354	358	350	351	15,600	351
2023-05-26	357	359	354	354	3,900	354
2023-05-25	360	362	356	356	5,500	356
2023-05-24	362	367	360	360	7,300	360
2023-05-23	358	365	355	360	13,400	360
2023-05-22	356	365	356	358	8,500	358
2023-05-19	357	359	355	358	6,100	358
2023-05-18	361	364	357	357	7,500	357
2023-05-17	360	361	358	361	5,100	361
2023-05-16	361	366	354	360	16,700	360
2023-05-15	368	368	360	360	11,100	360
2023-05-12	372	373	368	368	9,800	368
2023-05-11	367	375	367	375	17,300	375
2023-05-10	365	377	365	366	7,200	366
2023-05-09	365	371	365	366	10,100	366
2023-05-08	368	370	365	365	10,400	365
2023-05-02	374	374	369	369	9,000	369
2023-05-01	383	383	369	374	14,300	374
2023-04-28	380	380	372	380	9,300	380
2023-04-27	368	377	367	377	10,000	377
2023-04-26	392	392	368	368	40,700	368
2023-04-25	371	391	367	382	40,400	382
2023-04-24	366	370	365	368	5,400	368
2023-04-21	372	373	361	368	25,500	368
2023-04-20	377	377	373	373	8,000	373
2023-04-19	381	381	370	377	41,200	377
2023-04-18	363	380	358	379	70,700	379
2023-04-17	358	365	358	362	30,000	362
2023-04-14	360	386	356	366	114,100	366
2023-04-13	350	359	342	352	104,700	352
2023-04-12	354	354	351	353	11,200	353
2023-04-11	360	360	343	355	44,200	355
2023-04-10	352	365	350	358	56,100	358
2023-04-07	353	355	352	355	9,700	355
2023-04-06	356	356	353	355	3,300	355
2023-04-05	358	358	353	356	5,100	356
2023-04-04	357	359	355	356	5,200	356
2023-04-03	357	357	353	357	9,800	357
2023-03-31	353	357	352	357	7,900	357
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30