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
1,394.9
円
(10:11)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,454 | 1,456 | 1,391 | 1,397 | -64 | -4.4 | 232,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,670 | 1,716 | 1,452 | 1,522 | -153 | -9.1 | 463,000 |
| 21/09 | 1,810 | 1,963 | 1,612 | 1,675 | -130 | -7.2 | 1,105,900 |
| 21/08 | 1,385 | 1,896 | 1,280 | 1,805 | +421 | +30.4 | 1,775,400 |
| 21/07 | 1,612 | 1,618 | 1,358 | 1,384 | -235 | -14.5 | 506,500 |
| 21/06 | 1,420 | 1,742 | 1,410 | 1,619 | +200 | +14.1 | 1,187,800 |
| 21/05 | 1,580 | 1,585 | 1,340 | 1,419 | -158 | -10.0 | 856,200 |
| 21/04 | 1,755 | 1,849 | 1,530 | 1,577 | -158 | -9.1 | 439,500 |
| 21/03 | 1,925 | 1,925 | 1,628 | 1,735 | -190 | -9.9 | 849,600 |
| 21/02 | 1,592 | 2,194 | 1,560 | 1,925 | +325 | +20.3 | 2,222,800 |
| 21/01 | 1,197 | 1,790 | 1,174 | 1,600 | +421 | +35.7 | 2,027,700 |
| 20/12 | 1,343 | 1,392 | 1,133 | 1,179 | -145 | -11.0 | 1,236,600 |
| 20/11 | 1,272 | 1,519 | 1,215 | 1,324 | +64 | +5.1 | 2,257,300 |
| 20/10 | 1,395 | 1,550 | 1,250 | 1,260 | -134 | -9.6 | 1,827,200 |
| 20/09 | 1,500 | 1,567 | 1,311 | 1,394 | -119 | -7.9 | 2,355,100 |
| 20/08 | 1,138 | 1,525 | 1,091 | 1,513 | +403 | +36.3 | 4,602,800 |
| 20/07 | 1,234 | 1,372 | 1,110 | 1,110 | -154 | -12.2 | 1,985,000 |
| 20/06 | 1,440 | 1,635 | 1,241 | 1,264 | -155 | -10.9 | 5,547,200 |
| 20/05 | 1,171 | 1,500 | 986 | 1,419 | +254 | +21.8 | 4,884,100 |
| 20/04 | 700 | 1,288 | 695 | 1,165 | +485 | +71.3 | 9,429,300 |
| 20/03 | 838 | 955 | 538 | 680 | -161 | -19.1 | 3,989,300 |
| 20/02 | 971 | 1,170 | 822 | 841 | -184 | -18.0 | 3,843,100 |
| 20/01 | 924 | 1,143 | 911 | 1,025 | +102 | +11.1 | 2,230,200 |
▶︎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
