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
1,378
円
(15:12)
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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,454 | 1,456 | 1,357 | 1,379 | -82 | -5.6 | 447,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 1,442 | 1,442 | 1,320 | 1,365 | -77 | -5.3 | 249,300 |
| 9/29 | 1,459 | 1,486 | 1,405 | 1,442 | -17 | -1.2 | 305,400 |
| 9/22 | 1,348 | 1,495 | 1,334 | 1,459 | +109 | +8.1 | 348,300 |
| 9/15 | 1,361 | 1,371 | 1,320 | 1,350 | -22 | -1.6 | 161,200 |
| 9/8 | 1,426 | 1,447 | 1,355 | 1,372 | -46 | -3.2 | 206,300 |
| 9/1 | 1,400 | 1,445 | 1,381 | 1,418 | +26 | +1.9 | 281,300 |
| 8/25 | 1,327 | 1,412 | 1,327 | 1,392 | +65 | +4.9 | 186,500 |
| 8/18 | 1,382 | 1,451 | 1,317 | 1,327 | -49 | -3.6 | 373,900 |
| 8/10 | 1,240 | 1,376 | 1,233 | 1,376 | +126 | +10.1 | 442,700 |
| 8/4 | 1,314 | 1,325 | 1,219 | 1,250 | -59 | -4.5 | 320,700 |
| 7/28 | 1,369 | 1,404 | 1,291 | 1,309 | -30 | -2.2 | 455,600 |
| 7/21 | 1,342 | 1,373 | 1,316 | 1,339 | -5 | -0.4 | 216,600 |
| 7/14 | 1,325 | 1,379 | 1,264 | 1,344 | +30 | +2.3 | 760,400 |
| 7/7 | 1,319 | 1,343 | 1,251 | 1,314 | -5 | -0.4 | 714,900 |
| 6/30 | 1,300 | 1,320 | 1,173 | 1,319 | +2 | +0.2 | 868,300 |
| 6/23 | 1,419 | 1,457 | 1,305 | 1,317 | -81 | -5.8 | 951,800 |
| 6/16 | 1,365 | 1,477 | 1,341 | 1,398 | +6 | +0.4 | 622,400 |
| 6/9 | 1,516 | 1,592 | 1,381 | 1,392 | -94 | -6.3 | 710,100 |
| 6/2 | 1,418 | 1,590 | 1,402 | 1,486 | +89 | +6.4 | 615,000 |
| 5/26 | 1,506 | 1,585 | 1,396 | 1,397 | -109 | -7.2 | 489,700 |
| 5/19 | 1,434 | 1,563 | 1,382 | 1,506 | +102 | +7.3 | 857,600 |
| 5/12 | 1,388 | 1,419 | 1,341 | 1,404 | -1 | -0.1 | 326,800 |
| 5/2 | 1,457 | 1,458 | 1,387 | 1,405 | -22 | -1.5 | 137,600 |
| 4/28 | 1,466 | 1,512 | 1,389 | 1,427 | -17 | -1.2 | 420,800 |
| 4/21 | 1,489 | 1,508 | 1,432 | 1,444 | -64 | -4.2 | 277,100 |
▶︎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
