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 |
---|---|
1,824 (24/02/28) | 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) |
---|---|---|---|---|---|---|---|
2/21 | 1,208 | 1,214 | 1,148 | 1,155 | -55 | -4.6 | 203,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/7 | 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 |
12/11 | 1,596 | 1,635 | 1,577 | 1,630 | +40 | +2.5 | 101,600 |
12/10 | 1,600 | 1,600 | 1,580 | 1,590 | -10 | -0.6 | 53,800 |
12/9 | 1,577 | 1,608 | 1,567 | 1,600 | +24 | +1.5 | 117,500 |
12/6 | 1,576 | 1,583 | 1,537 | 1,576 | -6 | -0.4 | 141,000 |
12/5 | 1,590 | 1,629 | 1,577 | 1,582 | +10 | +0.6 | 93,600 |
12/4 | 1,585 | 1,599 | 1,568 | 1,572 | -4 | -0.3 | 93,700 |
12/3 | 1,547 | 1,580 | 1,547 | 1,576 | +40 | +2.6 | 115,500 |
12/2 | 1,579 | 1,588 | 1,536 | 1,536 | -30 | -1.9 | 132,000 |
11/29 | 1,537 | 1,578 | 1,537 | 1,566 | +26 | +1.7 | 114,600 |
11/28 | 1,555 | 1,573 | 1,538 | 1,540 | -10 | -0.7 | 88,000 |
11/27 | 1,573 | 1,573 | 1,536 | 1,550 | -6 | -0.4 | 92,000 |
11/26 | 1,568 | 1,584 | 1,552 | 1,556 | -4 | -0.3 | 65,100 |
11/25 | 1,592 | 1,594 | 1,558 | 1,560 | -18 | -1.1 | 89,700 |
11/22 | 1,553 | 1,580 | 1,544 | 1,578 | +27 | +1.7 | 137,900 |
11/21 | 1,567 | 1,609 | 1,550 | 1,551 | +9 | +0.6 | 158,700 |
▶︎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