9428 (株)クロップス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,042 | 1,042 | 996 | 996 | 24,300 | 996 |
| 2024-04-25 | 1,036 | 1,042 | 1,036 | 1,042 | 2,000 | 1,042 |
| 2024-04-24 | 1,045 | 1,047 | 1,015 | 1,036 | 3,900 | 1,036 |
| 2024-04-23 | 1,026 | 1,043 | 1,026 | 1,041 | 3,100 | 1,041 |
| 2024-04-22 | 1,019 | 1,042 | 1,019 | 1,026 | 5,700 | 1,026 |
| 2024-04-19 | 1,037 | 1,046 | 1,002 | 1,019 | 5,400 | 1,019 |
| 2024-04-18 | 1,015 | 1,039 | 1,015 | 1,033 | 3,200 | 1,033 |
| 2024-04-17 | 993 | 1,044 | 982 | 1,025 | 29,400 | 1,025 |
| 2024-04-16 | 1,020 | 1,039 | 979 | 983 | 29,700 | 983 |
| 2024-04-15 | 1,037 | 1,042 | 1,012 | 1,015 | 22,700 | 1,015 |
| 2024-04-12 | 1,044 | 1,044 | 1,013 | 1,041 | 8,200 | 1,041 |
| 2024-04-11 | 1,043 | 1,060 | 1,030 | 1,049 | 8,600 | 1,049 |
| 2024-04-10 | 1,047 | 1,064 | 1,025 | 1,028 | 7,400 | 1,028 |
| 2024-04-09 | 1,051 | 1,053 | 1,004 | 1,046 | 15,100 | 1,046 |
| 2024-04-08 | 996 | 1,050 | 996 | 1,050 | 13,500 | 1,050 |
| 2024-04-05 | 1,008 | 1,008 | 979 | 980 | 42,000 | 980 |
| 2024-04-04 | 1,067 | 1,087 | 1,006 | 1,020 | 11,600 | 1,020 |
| 2024-04-03 | 1,057 | 1,080 | 1,050 | 1,067 | 8,400 | 1,067 |
| 2024-04-02 | 1,115 | 1,115 | 1,047 | 1,055 | 7,200 | 1,055 |
| 2024-04-01 | 1,129 | 1,129 | 1,120 | 1,122 | 1,500 | 1,122 |
| 2024-03-29 | 1,124 | 1,137 | 1,120 | 1,129 | 7,200 | 1,129 |
| 2024-03-28 | 1,114 | 1,137 | 1,112 | 1,124 | 23,000 | 1,124 |
| 2024-03-27 | 1,164 | 1,164 | 1,139 | 1,147 | 34,800 | 1,147 |
| 2024-03-26 | 1,091 | 1,173 | 1,091 | 1,150 | 18,100 | 1,150 |
| 2024-03-25 | 1,127 | 1,135 | 1,098 | 1,102 | 11,600 | 1,102 |
| 2024-03-22 | 1,123 | 1,140 | 1,054 | 1,136 | 11,300 | 1,136 |
| 2024-03-21 | 1,083 | 1,145 | 1,083 | 1,131 | 23,100 | 1,131 |
| 2024-03-19 | 1,047 | 1,083 | 1,047 | 1,083 | 8,300 | 1,083 |
| 2024-03-18 | 1,038 | 1,056 | 1,038 | 1,054 | 6,300 | 1,054 |
| 2024-03-15 | 1,040 | 1,043 | 1,040 | 1,043 | 800 | 1,043 |
| 2024-03-14 | 1,024 | 1,046 | 1,024 | 1,044 | 5,400 | 1,044 |
| 2024-03-13 | 1,019 | 1,040 | 1,019 | 1,024 | 9,700 | 1,024 |
| 2024-03-12 | 1,008 | 1,020 | 998 | 1,017 | 19,700 | 1,017 |
| 2024-03-11 | 1,009 | 1,017 | 1,008 | 1,008 | 13,200 | 1,008 |
| 2024-03-08 | 1,010 | 1,015 | 1,010 | 1,010 | 2,500 | 1,010 |
| 2024-03-07 | 1,006 | 1,026 | 1,006 | 1,010 | 5,700 | 1,010 |
| 2024-03-06 | 1,000 | 1,008 | 1,000 | 1,004 | 21,000 | 1,004 |
| 2024-03-05 | 1,003 | 1,008 | 1,001 | 1,003 | 2,400 | 1,003 |
| 2024-03-04 | 1,011 | 1,014 | 1,003 | 1,004 | 5,200 | 1,004 |
| 2024-03-01 | 1,010 | 1,017 | 1,010 | 1,011 | 4,800 | 1,011 |
| 2024-02-29 | 1,010 | 1,010 | 999 | 999 | 6,000 | 999 |
| 2024-02-28 | 1,007 | 1,009 | 1,000 | 1,003 | 6,400 | 1,003 |
| 2024-02-27 | 1,010 | 1,017 | 1,000 | 1,001 | 8,400 | 1,001 |
| 2024-02-26 | 1,010 | 1,012 | 1,001 | 1,002 | 8,100 | 1,002 |
| 2024-02-22 | 1,008 | 1,018 | 1,000 | 1,002 | 3,700 | 1,002 |
| 2024-02-21 | 1,028 | 1,028 | 1,005 | 1,006 | 2,900 | 1,006 |
| 2024-02-20 | 1,038 | 1,040 | 1,033 | 1,033 | 1,700 | 1,033 |
| 2024-02-19 | 1,016 | 1,045 | 1,016 | 1,038 | 3,900 | 1,038 |
| 2024-02-16 | 1,008 | 1,021 | 1,004 | 1,021 | 3,000 | 1,021 |
| 2024-02-15 | 1,000 | 1,003 | 990 | 995 | 5,700 | 995 |
| 2024-02-14 | 998 | 1,007 | 998 | 1,000 | 1,900 | 1,000 |
| 2024-02-13 | 1,010 | 1,015 | 999 | 999 | 8,100 | 999 |
| 2024-02-09 | 1,014 | 1,015 | 999 | 999 | 8,800 | 999 |
| 2024-02-08 | 1,023 | 1,023 | 1,011 | 1,014 | 3,100 | 1,014 |
| 2024-02-07 | 1,028 | 1,032 | 1,015 | 1,020 | 4,400 | 1,020 |
| 2024-02-06 | 1,062 | 1,062 | 1,028 | 1,031 | 24,500 | 1,031 |
| 2024-02-05 | 1,079 | 1,108 | 1,079 | 1,090 | 6,500 | 1,090 |
| 2024-02-02 | 1,062 | 1,120 | 1,062 | 1,111 | 7,300 | 1,111 |
| 2024-02-01 | 1,094 | 1,094 | 1,061 | 1,066 | 4,600 | 1,066 |
| 2024-01-31 | 1,131 | 1,131 | 1,082 | 1,082 | 8,300 | 1,082 |
| 2024-01-30 | 1,143 | 1,157 | 1,126 | 1,127 | 21,800 | 1,127 |
| 2024-01-29 | 1,131 | 1,143 | 1,131 | 1,143 | 2,800 | 1,143 |
| 2024-01-26 | 1,150 | 1,150 | 1,126 | 1,126 | 2,400 | 1,126 |
| 2024-01-25 | 1,132 | 1,166 | 1,132 | 1,150 | 4,700 | 1,150 |
| 2024-01-24 | 1,122 | 1,142 | 1,122 | 1,132 | 5,000 | 1,132 |
| 2024-01-23 | 1,159 | 1,165 | 1,125 | 1,125 | 5,000 | 1,125 |
| 2024-01-22 | 1,121 | 1,160 | 1,119 | 1,159 | 6,300 | 1,159 |
| 2024-01-19 | 1,127 | 1,163 | 1,121 | 1,121 | 7,500 | 1,121 |
| 2024-01-18 | 1,142 | 1,164 | 1,110 | 1,127 | 7,800 | 1,127 |
| 2024-01-17 | 1,133 | 1,195 | 1,133 | 1,138 | 8,000 | 1,138 |
| 2024-01-16 | 1,153 | 1,153 | 1,139 | 1,139 | 5,600 | 1,139 |
| 2024-01-15 | 1,140 | 1,167 | 1,132 | 1,142 | 10,400 | 1,142 |
| 2024-01-12 | 1,216 | 1,219 | 1,110 | 1,110 | 15,700 | 1,110 |
| 2024-01-11 | 1,188 | 1,248 | 1,188 | 1,216 | 17,800 | 1,216 |
| 2024-01-10 | 1,252 | 1,259 | 1,174 | 1,175 | 9,900 | 1,175 |
| 2024-01-09 | 1,183 | 1,253 | 1,183 | 1,252 | 14,800 | 1,252 |
| 2024-01-05 | 1,197 | 1,205 | 1,171 | 1,189 | 9,400 | 1,189 |
| 2024-01-04 | 1,152 | 1,209 | 1,150 | 1,205 | 15,500 | 1,205 |
分割・併合履歴 ： [2005-09-27]1株→2株
