！決算発表予定日 2024/05/09
3900東証G信用
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 |
|---|---|
| 1,890 (24/02/20) | 1,165 (23/10/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,890 (24/02/20) | 1,183 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,356 | 1,374 | 1,333 | 1,333 | -25 | -1.8 | 56,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,335 | 1,378 | 1,326 | 1,358 | +41 | +3.1 | 71,800 |
| 4/23 | 1,318 | 1,335 | 1,298 | 1,317 | -1 | -0.1 | 92,300 |
| 4/22 | 1,320 | 1,324 | 1,297 | 1,318 | +14 | +1.1 | 95,800 |
| 4/19 | 1,330 | 1,346 | 1,278 | 1,304 | -51 | -3.8 | 148,900 |
| 4/18 | 1,321 | 1,375 | 1,321 | 1,355 | +28 | +2.1 | 57,300 |
| 4/17 | 1,335 | 1,380 | 1,319 | 1,327 | -8 | -0.6 | 154,300 |
| 4/16 | 1,310 | 1,347 | 1,283 | 1,335 | +9 | +0.7 | 86,800 |
| 4/15 | 1,320 | 1,336 | 1,310 | 1,326 | -14 | -1.0 | 67,200 |
| 4/12 | 1,367 | 1,390 | 1,340 | 1,340 | -3 | -0.2 | 98,000 |
| 4/11 | 1,376 | 1,402 | 1,341 | 1,343 | -53 | -3.8 | 207,100 |
| 4/10 | 1,424 | 1,427 | 1,396 | 1,396 | -24 | -1.7 | 92,200 |
| 4/9 | 1,422 | 1,432 | 1,402 | 1,420 | 0 | 0.0 | 54,500 |
| 4/8 | 1,399 | 1,425 | 1,382 | 1,420 | +23 | +1.7 | 55,600 |
| 4/5 | 1,370 | 1,410 | 1,349 | 1,397 | -3 | -0.2 | 107,400 |
| 4/4 | 1,440 | 1,441 | 1,398 | 1,400 | -31 | -2.2 | 143,500 |
| 4/3 | 1,426 | 1,453 | 1,407 | 1,431 | -15 | -1.0 | 79,500 |
| 4/2 | 1,503 | 1,504 | 1,442 | 1,446 | -47 | -3.2 | 100,800 |
| 4/1 | 1,543 | 1,543 | 1,482 | 1,493 | -50 | -3.2 | 166,500 |
| 3/29 | 1,550 | 1,596 | 1,531 | 1,543 | -7 | -0.5 | 101,600 |
| 3/28 | 1,630 | 1,661 | 1,540 | 1,550 | -62 | -3.9 | 117,200 |
| 3/27 | 1,608 | 1,630 | 1,570 | 1,612 | -36 | -2.2 | 75,800 |
| 3/26 | 1,600 | 1,667 | 1,600 | 1,648 | +61 | +3.8 | 88,900 |
| 3/25 | 1,607 | 1,635 | 1,582 | 1,587 | +14 | +0.9 | 148,900 |
| 3/22 | 1,542 | 1,574 | 1,497 | 1,573 | +30 | +1.9 | 104,000 |
| 3/21 | 1,565 | 1,600 | 1,530 | 1,543 | +18 | +1.2 | 60,400 |
| 3/19 | 1,531 | 1,573 | 1,498 | 1,525 | -31 | -2.0 | 171,000 |
| 3/18 | 1,536 | 1,574 | 1,535 | 1,556 | +20 | +1.3 | 105,700 |
| 3/15 | 1,604 | 1,604 | 1,517 | 1,536 | -95 | -5.8 | 200,300 |
| 3/14 | 1,619 | 1,633 | 1,587 | 1,631 | +3 | +0.2 | 48,300 |
| 3/13 | 1,686 | 1,686 | 1,621 | 1,628 | -50 | -3.0 | 50,800 |
▶︎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