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
1,396.9
円
(10:55)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,454 | 1,456 | 1,391 | 1,397 | -64 | -4.4 | 239,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 908 | 967 | 903 | 928 | +31 | +3.5 | 820,000 |
| 5/31 | 982 | 982 | 861 | 897 | -77 | -7.9 | 1,159,600 |
| 5/24 | 1,058 | 1,075 | 971 | 974 | -83 | -7.9 | 990,000 |
| 5/17 | 1,158 | 1,160 | 1,027 | 1,057 | -100 | -8.6 | 2,051,200 |
| 5/10 | 1,417 | 1,442 | 1,132 | 1,157 | -200 | -14.7 | 1,352,500 |
| 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 |
▶︎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
