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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,454 | 1,456 | 1,357 | 1,361 | -100 | -6.8 | 596,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 1,600 | 1,738 | 1,583 | 1,586 | +3 | +0.2 | 935,500 |
| 9/9 | 1,383 | 1,594 | 1,383 | 1,583 | +183 | +13.1 | 937,900 |
| 9/2 | 1,380 | 1,488 | 1,380 | 1,400 | -63 | -4.3 | 651,900 |
| 8/26 | 1,350 | 1,470 | 1,332 | 1,463 | +65 | +4.7 | 960,000 |
| 8/19 | 1,588 | 1,658 | 1,385 | 1,398 | -172 | -11.0 | 2,431,900 |
| 8/12 | 1,539 | 1,576 | 1,477 | 1,570 | +26 | +1.7 | 364,700 |
| 8/5 | 1,510 | 1,667 | 1,499 | 1,544 | +57 | +3.8 | 737,600 |
| 7/29 | 1,408 | 1,491 | 1,362 | 1,487 | +49 | +3.4 | 465,600 |
| 7/22 | 1,366 | 1,489 | 1,350 | 1,438 | +68 | +5.0 | 314,400 |
| 7/15 | 1,449 | 1,479 | 1,331 | 1,370 | -62 | -4.3 | 401,100 |
| 7/8 | 1,279 | 1,452 | 1,266 | 1,432 | +166 | +13.1 | 900,300 |
| 7/1 | 1,229 | 1,380 | 1,205 | 1,266 | +70 | +5.9 | 1,173,900 |
| 6/24 | 1,105 | 1,206 | 1,080 | 1,196 | +92 | +8.3 | 575,600 |
| 6/17 | 1,161 | 1,195 | 1,078 | 1,104 | -107 | -8.8 | 934,200 |
| 6/10 | 1,100 | 1,241 | 1,100 | 1,211 | +100 | +9.0 | 811,300 |
| 6/3 | 1,154 | 1,189 | 1,109 | 1,111 | -23 | -2.0 | 729,800 |
| 5/27 | 1,047 | 1,155 | 1,020 | 1,134 | +107 | +10.4 | 1,410,100 |
| 5/20 | 1,063 | 1,170 | 981 | 1,027 | +21 | +2.1 | 2,523,700 |
| 5/13 | 1,020 | 1,028 | 937 | 1,006 | -23 | -2.2 | 1,254,900 |
| 5/6 | 1,041 | 1,068 | 1,018 | 1,029 | -19 | -1.8 | 240,600 |
| 4/28 | 1,032 | 1,101 | 1,028 | 1,048 | -21 | -2.0 | 637,200 |
| 4/22 | 1,205 | 1,221 | 1,047 | 1,069 | -165 | -13.4 | 1,223,100 |
| 4/15 | 1,288 | 1,386 | 1,215 | 1,234 | -56 | -4.3 | 1,154,700 |
| 4/8 | 1,250 | 1,366 | 1,250 | 1,290 | +49 | +4.0 | 1,190,700 |
| 4/1 | 1,178 | 1,252 | 1,140 | 1,241 | +34 | +2.8 | 780,400 |
| 3/25 | 1,215 | 1,256 | 1,161 | 1,207 | -13 | -1.1 | 889,900 |
| 3/18 | 1,108 | 1,305 | 1,050 | 1,220 | +105 | +9.4 | 1,454,500 |
| 3/11 | 1,000 | 1,168 | 963 | 1,115 | +63 | +6.0 | 1,883,800 |
| 3/4 | 1,065 | 1,260 | 995 | 1,052 | -7 | -0.7 | 2,412,200 |
| 2/25 | 1,031 | 1,087 | 989 | 1,059 | -9 | -0.8 | 1,123,800 |
▶︎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
