！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
1,356
円
(23:19)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,363 | 1,381 | 1,346 | 1,357 | -4 | -0.3 | 66,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,630 | 1,690 | 1,603 | 1,678 | +41 | +2.5 | 81,100 |
| 3/11 | 1,635 | 1,671 | 1,611 | 1,637 | -45 | -2.7 | 136,900 |
| 3/8 | 1,680 | 1,720 | 1,665 | 1,682 | -14 | -0.8 | 92,000 |
| 3/7 | 1,793 | 1,815 | 1,672 | 1,696 | -83 | -4.7 | 131,700 |
| 3/6 | 1,720 | 1,779 | 1,720 | 1,779 | +39 | +2.2 | 61,800 |
| 3/5 | 1,710 | 1,749 | 1,677 | 1,740 | +7 | +0.4 | 66,900 |
| 3/4 | 1,770 | 1,778 | 1,720 | 1,733 | -15 | -0.9 | 51,200 |
| 3/1 | 1,760 | 1,809 | 1,739 | 1,748 | -12 | -0.7 | 68,400 |
| 2/29 | 1,725 | 1,778 | 1,703 | 1,760 | +19 | +1.1 | 85,000 |
| 2/28 | 1,800 | 1,824 | 1,730 | 1,741 | -42 | -2.4 | 108,800 |
| 2/27 | 1,739 | 1,785 | 1,720 | 1,783 | +54 | +3.1 | 124,400 |
| 2/26 | 1,657 | 1,753 | 1,629 | 1,729 | +60 | +3.6 | 138,200 |
| 2/22 | 1,722 | 1,738 | 1,650 | 1,669 | -27 | -1.6 | 122,800 |
| 2/21 | 1,773 | 1,773 | 1,683 | 1,696 | -109 | -6.0 | 201,400 |
| 2/20 | 1,879 | 1,890 | 1,791 | 1,805 | -65 | -3.5 | 160,400 |
| 2/19 | 1,721 | 1,870 | 1,718 | 1,870 | +147 | +8.5 | 244,300 |
| 2/16 | 1,745 | 1,751 | 1,675 | 1,723 | -20 | -1.2 | 180,200 |
| 2/15 | 1,777 | 1,781 | 1,701 | 1,743 | -44 | -2.5 | 198,000 |
| 2/14 | 1,732 | 1,810 | 1,708 | 1,787 | +95 | +5.6 | 729,200 |
| 2/13 | 1,632 | 1,692 | 1,525 | 1,692 | +300 | +21.6 | 609,800 |
| 2/9 | 1,385 | 1,418 | 1,380 | 1,392 | +12 | +0.9 | 133,300 |
| 2/8 | 1,352 | 1,381 | 1,337 | 1,380 | +29 | +2.2 | 80,300 |
| 2/7 | 1,370 | 1,384 | 1,346 | 1,351 | -25 | -1.8 | 65,800 |
| 2/6 | 1,385 | 1,394 | 1,355 | 1,376 | -9 | -0.7 | 49,100 |
| 2/5 | 1,419 | 1,423 | 1,375 | 1,385 | -8 | -0.6 | 82,800 |
| 2/2 | 1,372 | 1,408 | 1,355 | 1,393 | +43 | +3.2 | 126,000 |
▶︎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