！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,346 | 1,381 | 1,336 | 1,357 | +11 | +0.8 | 175,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,543 | 1,543 | 1,278 | 1,346 | -197 | -12.8 | 2,085,200 |
| 24/03 | 1,760 | 1,815 | 1,497 | 1,543 | -217 | -12.3 | 1,962,900 |
| 24/02 | 1,346 | 1,890 | 1,317 | 1,760 | +456 | +35.0 | 3,564,200 |
| 24/01 | 1,238 | 1,340 | 1,183 | 1,304 | +38 | +3.0 | 2,264,100 |
| 23/12 | 1,203 | 1,318 | 1,185 | 1,266 | +61 | +5.1 | 2,362,700 |
| 23/11 | 1,264 | 1,373 | 1,169 | 1,205 | -44 | -3.5 | 1,558,200 |
| 23/10 | 1,442 | 1,442 | 1,165 | 1,249 | -193 | -13.4 | 1,141,000 |
| 23/09 | 1,428 | 1,495 | 1,320 | 1,442 | +14 | +1.0 | 1,063,000 |
| 23/08 | 1,304 | 1,451 | 1,219 | 1,428 | +137 | +10.6 | 1,518,500 |
| 23/07 | 1,319 | 1,404 | 1,251 | 1,291 | -28 | -2.1 | 2,192,300 |
| 23/06 | 1,575 | 1,592 | 1,173 | 1,319 | -252 | -16.0 | 3,350,400 |
| 23/05 | 1,457 | 1,590 | 1,341 | 1,571 | +144 | +10.1 | 2,228,900 |
| 23/04 | 1,688 | 1,703 | 1,389 | 1,427 | -262 | -15.5 | 1,541,200 |
| 23/03 | 1,711 | 2,009 | 1,612 | 1,689 | -22 | -1.3 | 1,649,700 |
| 23/02 | 1,616 | 2,050 | 1,605 | 1,711 | +113 | +7.1 | 2,268,100 |
| 23/01 | 1,536 | 1,630 | 1,460 | 1,598 | +76 | +5.0 | 699,700 |
| 22/12 | 1,605 | 1,720 | 1,474 | 1,522 | -33 | -2.1 | 1,697,700 |
| 22/11 | 1,757 | 1,775 | 1,438 | 1,555 | -217 | -12.3 | 3,420,600 |
| 22/10 | 1,704 | 1,815 | 1,485 | 1,772 | +55 | +3.2 | 2,536,700 |
| 22/09 | 1,463 | 1,814 | 1,383 | 1,717 | +230 | +15.5 | 3,428,200 |
| 22/08 | 1,510 | 1,667 | 1,332 | 1,487 | 0 | 0.0 | 4,901,000 |
| 22/07 | 1,359 | 1,491 | 1,250 | 1,487 | +137 | +10.2 | 2,265,500 |
| 22/06 | 1,153 | 1,380 | 1,078 | 1,350 | +211 | +18.5 | 3,735,200 |
| 22/05 | 1,041 | 1,176 | 937 | 1,139 | +91 | +8.7 | 5,734,800 |
| 22/04 | 1,234 | 1,386 | 1,028 | 1,048 | -189 | -15.3 | 4,339,300 |
| 22/03 | 1,140 | 1,305 | 963 | 1,237 | +133 | +12.1 | 6,852,000 |
| 22/02 | 889 | 1,136 | 846 | 1,104 | +225 | +25.6 | 4,575,600 |
| 22/01 | 1,245 | 1,248 | 808 | 879 | -336 | -27.7 | 2,065,500 |
| 21/12 | 1,213 | 1,277 | 1,088 | 1,215 | +2 | +0.2 | 1,528,900 |
| 21/11 | 1,548 | 1,774 | 1,204 | 1,213 | -309 | -20.3 | 1,691,000 |
▶︎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