！決算発表予定日 2025/02/13
3900東証G貸借
業種 情報・通信業
クラウドワークス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,890 (24/02/20) | 861 (24/05/31) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,890 (24/02/20) | 861 (24/05/31) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,316 | 1,316 | 1,276 | 1,296 | -19 | -1.4 | 109,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,310 | 1,330 | 1,308 | 1,315 | +30 | +2.3 | 73,900 |
| 1/28 | 1,298 | 1,302 | 1,285 | 1,285 | -5 | -0.4 | 72,800 |
| 1/27 | 1,326 | 1,327 | 1,288 | 1,290 | -21 | -1.6 | 82,900 |
| 1/24 | 1,294 | 1,320 | 1,291 | 1,311 | +31 | +2.4 | 74,600 |
| 1/23 | 1,312 | 1,312 | 1,280 | 1,280 | -26 | -2.0 | 65,100 |
| 1/22 | 1,315 | 1,315 | 1,294 | 1,306 | +5 | +0.4 | 50,500 |
| 1/21 | 1,333 | 1,335 | 1,285 | 1,301 | -28 | -2.1 | 82,200 |
| 1/20 | 1,297 | 1,335 | 1,294 | 1,329 | +43 | +3.3 | 158,300 |
| 1/17 | 1,286 | 1,296 | 1,261 | 1,286 | -7 | -0.5 | 72,500 |
| 1/16 | 1,315 | 1,338 | 1,286 | 1,293 | -17 | -1.3 | 109,700 |
| 1/15 | 1,342 | 1,342 | 1,296 | 1,310 | -32 | -2.4 | 103,500 |
| 1/14 | 1,347 | 1,362 | 1,327 | 1,342 | -10 | -0.7 | 90,100 |
| 1/10 | 1,359 | 1,375 | 1,346 | 1,352 | -9 | -0.7 | 74,600 |
| 1/9 | 1,380 | 1,387 | 1,361 | 1,361 | -22 | -1.6 | 70,000 |
| 1/8 | 1,371 | 1,389 | 1,357 | 1,383 | -8 | -0.6 | 159,200 |
| 1/7 | 1,400 | 1,412 | 1,388 | 1,391 | -9 | -0.6 | 115,600 |
| 1/6 | 1,454 | 1,456 | 1,396 | 1,400 | -61 | -4.2 | 181,200 |
| 12/30 | 1,495 | 1,510 | 1,451 | 1,461 | -29 | -2.0 | 184,100 |
| 12/27 | 1,453 | 1,544 | 1,442 | 1,490 | +32 | +2.2 | 479,000 |
| 12/26 | 1,480 | 1,505 | 1,453 | 1,458 | -31 | -2.1 | 664,800 |
| 12/25 | 1,492 | 1,512 | 1,477 | 1,489 | 0 | 0.0 | 200,200 |
| 12/24 | 1,520 | 1,524 | 1,475 | 1,489 | -31 | -2.0 | 202,200 |
| 12/23 | 1,486 | 1,533 | 1,478 | 1,520 | +36 | +2.4 | 196,000 |
| 12/20 | 1,500 | 1,535 | 1,482 | 1,484 | -24 | -1.6 | 242,600 |
| 12/19 | 1,500 | 1,517 | 1,471 | 1,508 | -23 | -1.5 | 168,600 |
| 12/18 | 1,553 | 1,553 | 1,503 | 1,531 | -52 | -3.3 | 217,600 |
| 12/17 | 1,556 | 1,589 | 1,537 | 1,583 | +23 | +1.5 | 95,000 |
| 12/16 | 1,602 | 1,603 | 1,555 | 1,560 | -64 | -3.9 | 133,300 |
| 12/13 | 1,648 | 1,655 | 1,615 | 1,624 | -7 | -0.4 | 112,500 |
| 12/12 | 1,633 | 1,652 | 1,624 | 1,631 | +1 | +0.1 | 147,700 |
▶︎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
