！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,335 | 1,381 | 1,328 | 1,357 | +44 | +3.4 | 266,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,335 | 1,381 | 1,328 | 1,357 | +44 | +3.4 | 199,900 |
| 4/26 | 1,320 | 1,378 | 1,297 | 1,313 | +9 | +0.7 | 375,100 |
| 4/19 | 1,320 | 1,380 | 1,278 | 1,304 | -36 | -2.7 | 514,500 |
| 4/12 | 1,399 | 1,432 | 1,340 | 1,340 | -57 | -4.1 | 507,400 |
| 4/5 | 1,543 | 1,543 | 1,349 | 1,397 | -146 | -9.5 | 597,700 |
| 3/29 | 1,607 | 1,667 | 1,531 | 1,543 | -30 | -1.9 | 532,400 |
| 3/22 | 1,536 | 1,600 | 1,497 | 1,573 | +37 | +2.4 | 441,100 |
| 3/15 | 1,635 | 1,690 | 1,517 | 1,536 | -146 | -8.7 | 517,400 |
| 3/8 | 1,770 | 1,815 | 1,665 | 1,682 | -66 | -3.8 | 403,600 |
| 3/1 | 1,657 | 1,824 | 1,629 | 1,748 | +79 | +4.7 | 524,800 |
| 2/22 | 1,721 | 1,890 | 1,650 | 1,669 | -54 | -3.1 | 728,900 |
| 2/16 | 1,632 | 1,810 | 1,525 | 1,723 | +331 | +23.8 | 1,717,200 |
| 2/9 | 1,419 | 1,423 | 1,337 | 1,392 | -1 | -0.1 | 411,300 |
| 2/2 | 1,312 | 1,408 | 1,285 | 1,393 | +71 | +5.4 | 459,300 |
| 1/26 | 1,241 | 1,340 | 1,228 | 1,322 | +97 | +7.9 | 504,100 |
| 1/19 | 1,230 | 1,238 | 1,183 | 1,225 | -10 | -0.8 | 761,800 |
| 1/12 | 1,215 | 1,265 | 1,186 | 1,235 | +33 | +2.8 | 518,300 |
| 1/5 | 1,238 | 1,276 | 1,198 | 1,202 | -64 | -5.1 | 271,000 |
| 12/29 | 1,203 | 1,283 | 1,190 | 1,266 | +73 | +6.1 | 622,400 |
| 12/22 | 1,280 | 1,310 | 1,185 | 1,193 | -93 | -7.2 | 828,400 |
| 12/15 | 1,263 | 1,318 | 1,226 | 1,286 | +49 | +4.0 | 511,700 |
| 12/8 | 1,196 | 1,313 | 1,196 | 1,237 | +35 | +2.9 | 365,600 |
| 12/1 | 1,234 | 1,246 | 1,190 | 1,202 | -44 | -3.5 | 311,000 |
| 11/24 | 1,206 | 1,262 | 1,206 | 1,246 | +41 | +3.4 | 270,100 |
| 11/17 | 1,339 | 1,339 | 1,169 | 1,205 | -148 | -10.9 | 441,300 |
| 11/10 | 1,300 | 1,373 | 1,216 | 1,353 | +92 | +7.3 | 491,900 |
| 11/2 | 1,193 | 1,272 | 1,186 | 1,261 | +50 | +4.1 | 171,300 |
| 10/27 | 1,295 | 1,298 | 1,165 | 1,211 | -83 | -6.4 | 393,600 |
| 10/20 | 1,311 | 1,330 | 1,267 | 1,294 | -35 | -2.6 | 230,400 |
| 10/13 | 1,368 | 1,396 | 1,321 | 1,329 | -36 | -2.6 | 174,900 |
▶︎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