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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,454 | 1,456 | 1,346 | 1,352 | -109 | -7.5 | 675,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,101 | 1,145 | 1,080 | 1,098 | -3 | -0.3 | 209,700 |
| 10/25 | 1,010 | 1,154 | 1,010 | 1,101 | +80 | +7.8 | 603,800 |
| 10/18 | 1,005 | 1,026 | 987 | 1,021 | +12 | +1.2 | 245,800 |
| 10/11 | 1,044 | 1,059 | 1,002 | 1,009 | -41 | -3.9 | 605,100 |
| 10/4 | 1,113 | 1,114 | 1,030 | 1,050 | -71 | -6.3 | 463,600 |
| 9/27 | 1,194 | 1,223 | 1,111 | 1,121 | -55 | -4.7 | 309,300 |
| 9/20 | 1,208 | 1,238 | 1,167 | 1,176 | -40 | -3.3 | 263,000 |
| 9/13 | 1,234 | 1,270 | 1,181 | 1,216 | -3 | -0.3 | 489,700 |
| 9/6 | 1,132 | 1,243 | 1,114 | 1,219 | +102 | +9.1 | 655,700 |
| 8/30 | 1,123 | 1,151 | 1,078 | 1,117 | -41 | -3.5 | 400,400 |
| 8/23 | 1,175 | 1,192 | 1,133 | 1,158 | +7 | +0.6 | 402,700 |
| 8/16 | 1,221 | 1,420 | 1,142 | 1,151 | -79 | -6.4 | 914,900 |
| 8/9 | 1,273 | 1,278 | 1,180 | 1,230 | -65 | -5.0 | 311,400 |
| 8/2 | 1,460 | 1,460 | 1,261 | 1,295 | -143 | -9.9 | 564,400 |
| 7/26 | 1,445 | 1,477 | 1,377 | 1,438 | -11 | -0.8 | 301,000 |
| 7/19 | 1,550 | 1,568 | 1,400 | 1,449 | -118 | -7.5 | 347,300 |
| 7/12 | 1,607 | 1,610 | 1,530 | 1,567 | -39 | -2.4 | 391,500 |
| 7/5 | 1,391 | 1,615 | 1,391 | 1,606 | +220 | +15.9 | 433,700 |
| 6/28 | 1,453 | 1,465 | 1,342 | 1,386 | -82 | -5.6 | 270,300 |
| 6/21 | 1,534 | 1,540 | 1,443 | 1,468 | -45 | -3.0 | 228,200 |
| 6/14 | 1,524 | 1,581 | 1,470 | 1,513 | +16 | +1.1 | 441,300 |
| 6/7 | 1,450 | 1,630 | 1,395 | 1,497 | +46 | +3.2 | 635,700 |
| 5/31 | 1,360 | 1,468 | 1,352 | 1,451 | +112 | +8.4 | 560,900 |
| 5/24 | 1,407 | 1,469 | 1,337 | 1,339 | -81 | -5.7 | 613,200 |
| 5/17 | 1,648 | 1,712 | 1,280 | 1,420 | -204 | -12.6 | 1,185,800 |
| 5/10 | 1,685 | 1,690 | 1,587 | 1,624 | -46 | -2.8 | 375,100 |
| 4/26 | 1,786 | 1,812 | 1,654 | 1,670 | -108 | -6.1 | 585,100 |
| 4/19 | 2,027 | 2,027 | 1,758 | 1,778 | -250 | -12.3 | 892,000 |
| 4/12 | 2,160 | 2,214 | 2,012 | 2,028 | ー | ー | 172,700 |
▶︎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
