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
1,375.1
円
(11:02)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,454 | 1,456 | 1,357 | 1,383 | -78 | -5.3 | 494,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 1,570 | 1,617 | 1,458 | 1,508 | -50 | -3.2 | 435,800 |
| 4/7 | 1,688 | 1,703 | 1,521 | 1,558 | -131 | -7.8 | 407,500 |
| 3/31 | 1,809 | 1,819 | 1,612 | 1,689 | -120 | -6.6 | 482,800 |
| 3/24 | 1,833 | 1,845 | 1,702 | 1,809 | -24 | -1.3 | 199,100 |
| 3/17 | 1,901 | 1,995 | 1,704 | 1,833 | -127 | -6.5 | 437,100 |
| 3/10 | 1,820 | 2,009 | 1,792 | 1,960 | +151 | +8.4 | 390,000 |
| 3/3 | 1,710 | 1,811 | 1,670 | 1,809 | +82 | +4.8 | 257,200 |
| 2/24 | 1,820 | 1,858 | 1,714 | 1,727 | -95 | -5.2 | 264,500 |
| 2/17 | 1,660 | 2,050 | 1,641 | 1,822 | +162 | +9.8 | 1,566,800 |
| 2/10 | 1,644 | 1,698 | 1,644 | 1,660 | +42 | +2.6 | 194,500 |
| 2/3 | 1,590 | 1,663 | 1,589 | 1,618 | +28 | +1.8 | 183,000 |
| 1/27 | 1,592 | 1,630 | 1,537 | 1,590 | +19 | +1.2 | 231,200 |
| 1/20 | 1,513 | 1,581 | 1,507 | 1,571 | +58 | +3.8 | 120,900 |
| 1/13 | 1,490 | 1,575 | 1,490 | 1,513 | +18 | +1.2 | 147,300 |
| 1/6 | 1,536 | 1,549 | 1,460 | 1,495 | -27 | -1.8 | 143,100 |
| 12/30 | 1,522 | 1,562 | 1,474 | 1,522 | 0 | 0.0 | 219,900 |
| 12/23 | 1,700 | 1,720 | 1,510 | 1,522 | -178 | -10.5 | 332,800 |
| 12/16 | 1,620 | 1,717 | 1,604 | 1,700 | +66 | +4.0 | 458,900 |
| 12/9 | 1,614 | 1,669 | 1,501 | 1,634 | +23 | +1.4 | 448,000 |
| 12/2 | 1,609 | 1,753 | 1,544 | 1,611 | +23 | +1.5 | 780,100 |
| 11/25 | 1,556 | 1,636 | 1,505 | 1,588 | +32 | +2.1 | 396,300 |
| 11/18 | 1,739 | 1,755 | 1,438 | 1,556 | -165 | -9.6 | 1,482,100 |
| 11/11 | 1,701 | 1,775 | 1,659 | 1,721 | +8 | +0.5 | 661,800 |
| 11/4 | 1,762 | 1,785 | 1,613 | 1,713 | -56 | -3.2 | 418,000 |
| 10/28 | 1,695 | 1,800 | 1,656 | 1,769 | +76 | +4.5 | 610,100 |
| 10/21 | 1,514 | 1,710 | 1,500 | 1,693 | +161 | +10.5 | 626,100 |
| 10/14 | 1,544 | 1,569 | 1,485 | 1,532 | -45 | -2.9 | 365,900 |
| 10/7 | 1,704 | 1,815 | 1,575 | 1,577 | -140 | -8.2 | 855,000 |
| 9/30 | 1,599 | 1,814 | 1,576 | 1,717 | +105 | +6.5 | 1,009,500 |
| 9/22 | 1,619 | 1,629 | 1,526 | 1,612 | +26 | +1.6 | 300,200 |
▶︎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
