9428東証S貸借
業種 情報・通信業
クロップス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,259 (24/01/10) | 888 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,259 (24/01/10) | 953 (24/05/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,079 | 1,126 | 1,074 | 1,109 | +40 | +3.7 | 15,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,065 | 1,087 | 1,065 | 1,069 | +1 | +0.1 | 4,400 |
| 5/29 | 1,076 | 1,081 | 1,063 | 1,068 | -10 | -0.9 | 1,500 |
| 5/28 | 1,067 | 1,080 | 1,067 | 1,078 | +5 | +0.5 | 3,400 |
| 5/27 | 1,066 | 1,077 | 1,059 | 1,073 | +14 | +1.3 | 3,000 |
| 5/24 | 1,067 | 1,069 | 1,050 | 1,059 | -9 | -0.8 | 5,800 |
| 5/23 | 1,066 | 1,074 | 1,065 | 1,068 | +1 | +0.1 | 1,000 |
| 5/22 | 1,070 | 1,073 | 1,053 | 1,067 | +5 | +0.5 | 4,400 |
| 5/21 | 1,063 | 1,078 | 1,062 | 1,062 | -1 | -0.1 | 1,600 |
| 5/20 | 1,041 | 1,069 | 1,041 | 1,063 | +23 | +2.2 | 5,700 |
| 5/17 | 1,040 | 1,069 | 1,040 | 1,040 | +1 | +0.1 | 1,100 |
| 5/16 | 1,051 | 1,074 | 1,039 | 1,039 | -8 | -0.8 | 600 |
| 5/15 | 1,078 | 1,078 | 1,046 | 1,047 | -31 | -2.9 | 3,900 |
| 5/14 | 1,023 | 1,101 | 953 | 1,078 | +63 | +6.2 | 31,700 |
| 5/13 | 1,093 | 1,093 | 1,015 | 1,015 | -86 | -7.8 | 6,600 |
| 5/10 | 1,080 | 1,109 | 1,080 | 1,101 | +21 | +1.9 | 6,000 |
| 5/9 | 1,063 | 1,080 | 1,063 | 1,080 | +17 | +1.6 | 2,900 |
| 5/8 | 1,045 | 1,078 | 1,045 | 1,063 | +14 | +1.3 | 4,400 |
| 5/7 | 1,037 | 1,061 | 1,037 | 1,049 | +9 | +0.9 | 6,500 |
| 5/2 | 1,039 | 1,042 | 1,038 | 1,040 | -1 | -0.1 | 2,200 |
| 5/1 | 1,037 | 1,041 | 1,032 | 1,041 | +8 | +0.8 | 1,900 |
| 4/30 | 1,011 | 1,039 | 1,011 | 1,033 | +37 | +3.7 | 12,400 |
| 4/26 | 1,042 | 1,042 | 996 | 996 | -46 | -4.4 | 24,300 |
| 4/25 | 1,036 | 1,042 | 1,036 | 1,042 | +6 | +0.6 | 2,000 |
| 4/24 | 1,045 | 1,047 | 1,015 | 1,036 | -5 | -0.5 | 3,900 |
| 4/23 | 1,026 | 1,043 | 1,026 | 1,041 | +15 | +1.5 | 3,100 |
| 4/22 | 1,019 | 1,042 | 1,019 | 1,026 | +7 | +0.7 | 5,700 |
| 4/19 | 1,037 | 1,046 | 1,002 | 1,019 | -14 | -1.4 | 5,400 |
| 4/18 | 1,015 | 1,039 | 1,015 | 1,033 | +8 | +0.8 | 3,200 |
| 4/17 | 993 | 1,044 | 982 | 1,025 | +42 | +4.3 | 29,400 |
| 4/16 | 1,020 | 1,039 | 979 | 983 | -32 | -3.2 | 29,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて