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
1,373.1
円
(14:35)
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 | 1,357 | 1,373 | -88 | -6.0 | 436,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/12 | 1,008 | 1,017 | 897 | 923 | -93 | -9.2 | 2,216,000 |
| 19/11 | 1,095 | 1,147 | 916 | 1,016 | -100 | -9.0 | 1,842,900 |
| 19/10 | 1,092 | 1,154 | 987 | 1,116 | +22 | +2.0 | 2,021,000 |
| 19/09 | 1,132 | 1,270 | 1,088 | 1,094 | -23 | -2.1 | 1,795,600 |
| 19/08 | 1,352 | 1,420 | 1,078 | 1,117 | -254 | -18.5 | 2,340,600 |
| 19/07 | 1,391 | 1,615 | 1,343 | 1,371 | -15 | -1.1 | 1,726,700 |
| 19/06 | 1,450 | 1,630 | 1,342 | 1,386 | -65 | -4.5 | 1,575,500 |
| 19/05 | 1,685 | 1,712 | 1,280 | 1,451 | -219 | -13.1 | 2,735,000 |
| 19/04 | 2,320 | 2,331 | 1,654 | 1,670 | -608 | -26.7 | 1,981,700 |
| 19/03 | 2,356 | 2,514 | 2,003 | 2,278 | -87 | -3.7 | 2,287,200 |
| 19/02 | 1,715 | 2,544 | 1,715 | 2,365 | +656 | +38.4 | 4,355,600 |
| 19/01 | 1,765 | 1,948 | 1,529 | 1,709 | -50 | -2.8 | 4,353,200 |
| 18/12 | 1,699 | 1,801 | 1,415 | 1,759 | +80 | +4.8 | 3,250,700 |
| 18/11 | 1,262 | 1,754 | 1,248 | 1,679 | +390 | +30.3 | 4,366,700 |
| 18/10 | 1,541 | 1,645 | 1,090 | 1,289 | -260 | -16.8 | 2,955,900 |
| 18/09 | 1,826 | 1,832 | 1,493 | 1,549 | -271 | -14.9 | 2,355,900 |
| 18/08 | 1,878 | 2,007 | 1,457 | 1,820 | -18 | -1.0 | 5,527,200 |
| 18/07 | 1,880 | 2,092 | 1,596 | 1,838 | -11 | -0.6 | 9,220,400 |
| 18/06 | 1,727 | 1,927 | 1,574 | 1,849 | +140 | +8.2 | 10,572,600 |
| 18/05 | 1,262 | 2,273 | 1,215 | 1,709 | +447 | +35.4 | 44,362,100 |
| 18/04 | 1,260 | 1,688 | 1,213 | 1,262 | +24 | +1.9 | 10,928,800 |
| 18/03 | 1,030 | 1,242 | 935 | 1,238 | +197 | +18.9 | 4,351,000 |
| 18/02 | 1,023 | 1,058 | 820 | 1,041 | +23 | +2.3 | 2,357,100 |
| 18/01 | 1,130 | 1,175 | 975 | 1,018 | -62 | -5.7 | 3,299,000 |
| 17/12 | 1,060 | 1,144 | 910 | 1,080 | +20 | +1.9 | 4,019,400 |
| 17/11 | 860 | 1,192 | 793 | 1,060 | +200 | +23.3 | 6,003,000 |
| 17/10 | 893 | 934 | 800 | 860 | -38 | -4.2 | 1,135,100 |
| 17/09 | 965 | 967 | 861 | 898 | -67 | -6.9 | 986,900 |
| 17/08 | 996 | 1,002 | 887 | 965 | -31 | -3.1 | 972,000 |
| 17/07 | 1,001 | 1,060 | 983 | 996 | -1 | -0.1 | 1,027,400 |
▶︎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
