9428 (株)クロップス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 950 | 950 | 922 | 942 | 15,100 | 942 |
| 2025-04-03 | 950 | 957 | 943 | 950 | 8,800 | 950 |
| 2025-04-02 | 960 | 967 | 951 | 951 | 13,000 | 951 |
| 2025-04-01 | 977 | 977 | 958 | 961 | 12,000 | 961 |
| 2025-03-31 | 975 | 977 | 962 | 969 | 5,500 | 969 |
| 2025-03-28 | 966 | 996 | 966 | 975 | 24,400 | 975 |
| 2025-03-27 | 1,010 | 1,015 | 1,001 | 1,001 | 49,700 | 1,001 |
| 2025-03-26 | 1,024 | 1,026 | 1,021 | 1,021 | 14,900 | 1,021 |
| 2025-03-25 | 1,031 | 1,038 | 1,020 | 1,020 | 16,000 | 1,020 |
| 2025-03-24 | 1,037 | 1,037 | 1,030 | 1,030 | 5,100 | 1,030 |
| 2025-03-21 | 1,028 | 1,029 | 1,024 | 1,029 | 9,000 | 1,029 |
| 2025-03-19 | 1,030 | 1,039 | 1,015 | 1,022 | 31,700 | 1,022 |
| 2025-03-18 | 1,007 | 1,019 | 1,007 | 1,019 | 6,800 | 1,019 |
| 2025-03-17 | 1,010 | 1,013 | 1,004 | 1,005 | 9,200 | 1,005 |
| 2025-03-14 | 1,012 | 1,015 | 1,006 | 1,010 | 800 | 1,010 |
| 2025-03-13 | 1,011 | 1,017 | 1,002 | 1,002 | 4,400 | 1,002 |
| 2025-03-12 | 1,008 | 1,009 | 1,008 | 1,008 | 700 | 1,008 |
| 2025-03-11 | 1,008 | 1,010 | 1,008 | 1,010 | 500 | 1,010 |
| 2025-03-10 | 1,010 | 1,034 | 1,006 | 1,010 | 16,300 | 1,010 |
| 2025-03-07 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2025-03-06 | 1,057 | 1,057 | 1,051 | 1,051 | 1,900 | 1,051 |
| 2025-03-05 | 1,061 | 1,080 | 1,060 | 1,060 | 1,800 | 1,060 |
| 2025-03-04 | 1,090 | 1,090 | 1,056 | 1,060 | 2,200 | 1,060 |
| 2025-03-03 | 1,095 | 1,100 | 1,061 | 1,100 | 2,100 | 1,100 |
| 2025-02-28 | 1,058 | 1,113 | 1,058 | 1,080 | 2,800 | 1,080 |
| 2025-02-27 | 1,050 | 1,105 | 1,050 | 1,064 | 2,200 | 1,064 |
| 2025-02-26 | 1,060 | 1,060 | 1,049 | 1,050 | 2,600 | 1,050 |
| 2025-02-25 | 1,070 | 1,070 | 1,066 | 1,070 | 2,700 | 1,070 |
| 2025-02-21 | 1,088 | 1,089 | 1,076 | 1,086 | 3,500 | 1,086 |
| 2025-02-20 | 1,055 | 1,123 | 1,053 | 1,098 | 3,700 | 1,098 |
| 2025-02-19 | 1,052 | 1,088 | 1,052 | 1,055 | 1,600 | 1,055 |
| 2025-02-18 | 1,079 | 1,110 | 1,068 | 1,070 | 5,100 | 1,070 |
| 2025-02-17 | 1,085 | 1,101 | 1,085 | 1,090 | 3,700 | 1,090 |
| 2025-02-14 | 1,120 | 1,130 | 1,027 | 1,113 | 11,500 | 1,113 |
| 2025-02-13 | 1,135 | 1,138 | 1,119 | 1,131 | 6,200 | 1,131 |
| 2025-02-12 | 1,100 | 1,148 | 1,100 | 1,140 | 5,800 | 1,140 |
| 2025-02-10 | 1,066 | 1,100 | 1,066 | 1,100 | 8,200 | 1,100 |
| 2025-02-07 | 1,045 | 1,067 | 1,045 | 1,066 | 4,600 | 1,066 |
| 2025-02-06 | 1,016 | 1,045 | 1,016 | 1,045 | 4,900 | 1,045 |
| 2025-02-05 | 998 | 1,013 | 983 | 1,013 | 5,800 | 1,013 |
| 2025-02-04 | 977 | 996 | 972 | 996 | 4,600 | 996 |
| 2025-02-03 | 967 | 977 | 967 | 977 | 3,000 | 977 |
| 2025-01-31 | 947 | 974 | 946 | 965 | 9,100 | 965 |
| 2025-01-30 | 968 | 968 | 942 | 942 | 55,000 | 942 |
| 2025-01-29 | 983 | 983 | 968 | 968 | 5,900 | 968 |
| 2025-01-28 | 980 | 989 | 980 | 983 | 1,800 | 983 |
| 2025-01-27 | 972 | 987 | 972 | 980 | 4,500 | 980 |
| 2025-01-24 | 980 | 981 | 967 | 972 | 4,300 | 972 |
| 2025-01-23 | 992 | 992 | 980 | 980 | 4,400 | 980 |
| 2025-01-22 | 993 | 996 | 985 | 988 | 2,800 | 988 |
| 2025-01-21 | 990 | 993 | 985 | 985 | 4,200 | 985 |
| 2025-01-20 | 961 | 1,006 | 961 | 985 | 6,800 | 985 |
| 2025-01-17 | 985 | 1,030 | 965 | 965 | 4,200 | 965 |
| 2025-01-16 | 1,003 | 1,005 | 1,000 | 1,000 | 1,700 | 1,000 |
| 2025-01-15 | 1,028 | 1,029 | 1,004 | 1,004 | 1,300 | 1,004 |
| 2025-01-14 | 1,034 | 1,045 | 1,024 | 1,024 | 4,500 | 1,024 |
| 2025-01-10 | 1,030 | 1,046 | 1,030 | 1,034 | 1,500 | 1,034 |
| 2025-01-09 | 1,029 | 1,043 | 1,028 | 1,030 | 3,000 | 1,030 |
| 2025-01-08 | 1,008 | 1,039 | 1,008 | 1,035 | 2,500 | 1,035 |
| 2025-01-07 | 1,012 | 1,017 | 1,002 | 1,015 | 4,700 | 1,015 |
| 2025-01-06 | 1,010 | 1,011 | 1,005 | 1,005 | 1,600 | 1,005 |
分割・併合履歴 ： [2005-09-27]1株→2株