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 |
|---|---|
| 1,890 (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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,495 | 1,510 | 1,451 | 1,461 | -29 | -2.0 | 368,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/27 | 1,486 | 1,544 | 1,442 | 1,490 | +6 | +0.4 | 1,742,200 |
| 12/20 | 1,602 | 1,603 | 1,471 | 1,484 | -140 | -8.6 | 857,100 |
| 12/13 | 1,577 | 1,655 | 1,567 | 1,624 | +48 | +3.1 | 533,100 |
| 12/6 | 1,579 | 1,629 | 1,536 | 1,576 | +10 | +0.6 | 575,800 |
| 11/29 | 1,592 | 1,594 | 1,536 | 1,566 | -12 | -0.8 | 449,400 |
| 11/22 | 1,595 | 1,609 | 1,533 | 1,578 | -13 | -0.8 | 623,700 |
| 11/15 | 1,622 | 1,658 | 1,561 | 1,591 | -52 | -3.2 | 661,500 |
| 11/8 | 1,330 | 1,670 | 1,298 | 1,643 | +333 | +25.4 | 2,627,100 |
| 11/1 | 1,248 | 1,337 | 1,247 | 1,310 | +62 | +5.0 | 560,400 |
| 10/25 | 1,300 | 1,377 | 1,245 | 1,248 | -47 | -3.6 | 743,500 |
| 10/18 | 1,330 | 1,340 | 1,263 | 1,295 | -30 | -2.3 | 402,400 |
| 10/11 | 1,280 | 1,328 | 1,256 | 1,325 | +56 | +4.4 | 514,500 |
| 10/4 | 1,323 | 1,349 | 1,248 | 1,269 | -102 | -7.4 | 693,800 |
| 9/27 | 1,376 | 1,386 | 1,307 | 1,371 | +14 | +1.0 | 350,500 |
| 9/20 | 1,351 | 1,376 | 1,291 | 1,357 | +2 | +0.2 | 422,400 |
| 9/13 | 1,314 | 1,375 | 1,311 | 1,355 | +10 | +0.7 | 430,200 |
| 9/6 | 1,374 | 1,411 | 1,325 | 1,345 | -29 | -2.1 | 589,900 |
| 8/30 | 1,383 | 1,418 | 1,337 | 1,374 | +15 | +1.1 | 753,500 |
| 8/23 | 1,306 | 1,375 | 1,289 | 1,359 | +69 | +5.4 | 1,051,000 |
| 8/16 | 1,213 | 1,292 | 1,152 | 1,290 | +100 | +8.4 | 976,500 |
| 8/9 | 1,089 | 1,234 | 953 | 1,190 | +251 | +26.7 | 2,760,900 |
| 8/2 | 1,025 | 1,038 | 913 | 939 | -77 | -7.6 | 734,300 |
| 7/26 | 1,063 | 1,074 | 994 | 1,016 | -32 | -3.1 | 383,400 |
| 7/19 | 1,068 | 1,084 | 1,043 | 1,048 | -12 | -1.1 | 405,600 |
| 7/12 | 1,050 | 1,069 | 1,014 | 1,060 | +14 | +1.3 | 458,000 |
| 7/5 | 1,038 | 1,062 | 991 | 1,046 | +18 | +1.8 | 569,900 |
| 6/28 | 1,038 | 1,048 | 997 | 1,028 | +8 | +0.8 | 568,600 |
| 6/21 | 960 | 1,032 | 954 | 1,020 | +58 | +6.0 | 556,700 |
| 6/14 | 940 | 983 | 935 | 962 | +34 | +3.7 | 474,200 |
| 6/7 | 908 | 967 | 903 | 928 | +31 | +3.5 | 820,000 |
▶︎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
