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
1,355.1
円
(10:04)
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 | 1,359 | -102 | -7.0 | 566,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 861 | 1,088 | 846 | 1,068 | +171 | +19.1 | 2,385,500 |
| 2/10 | 911 | 916 | 851 | 897 | -11 | -1.2 | 259,600 |
| 2/4 | 842 | 954 | 837 | 908 | +81 | +9.8 | 499,600 |
| 1/28 | 1,030 | 1,030 | 808 | 827 | -207 | -20.0 | 899,800 |
| 1/21 | 1,080 | 1,080 | 1,005 | 1,034 | -16 | -1.5 | 263,100 |
| 1/14 | 1,081 | 1,104 | 1,020 | 1,050 | -22 | -2.1 | 326,000 |
| 1/7 | 1,245 | 1,248 | 1,037 | 1,072 | -143 | -11.8 | 448,500 |
| 12/30 | 1,180 | 1,224 | 1,146 | 1,215 | +28 | +2.4 | 217,000 |
| 12/24 | 1,100 | 1,217 | 1,088 | 1,187 | +65 | +5.8 | 369,800 |
| 12/17 | 1,205 | 1,244 | 1,116 | 1,122 | -77 | -6.4 | 321,800 |
| 12/10 | 1,188 | 1,277 | 1,155 | 1,199 | -19 | -1.6 | 288,900 |
| 12/3 | 1,255 | 1,286 | 1,130 | 1,218 | -85 | -6.5 | 549,500 |
| 11/26 | 1,475 | 1,476 | 1,280 | 1,303 | -170 | -11.5 | 422,100 |
| 11/19 | 1,575 | 1,774 | 1,422 | 1,473 | -57 | -3.7 | 850,900 |
| 11/12 | 1,498 | 1,541 | 1,436 | 1,530 | +32 | +2.1 | 138,800 |
| 11/5 | 1,548 | 1,555 | 1,458 | 1,498 | -24 | -1.6 | 61,100 |
| 10/29 | 1,475 | 1,567 | 1,454 | 1,522 | +47 | +3.2 | 58,200 |
| 10/22 | 1,496 | 1,555 | 1,452 | 1,475 | -30 | -2.0 | 103,600 |
| 10/15 | 1,563 | 1,578 | 1,467 | 1,505 | -58 | -3.7 | 89,200 |
| 10/8 | 1,652 | 1,652 | 1,504 | 1,563 | -73 | -4.5 | 169,500 |
| 10/1 | 1,760 | 1,877 | 1,625 | 1,636 | -108 | -6.2 | 284,400 |
| 9/24 | 1,697 | 1,744 | 1,631 | 1,744 | -6 | -0.3 | 104,400 |
| 9/17 | 1,758 | 1,768 | 1,612 | 1,750 | -11 | -0.6 | 248,300 |
| 9/10 | 1,777 | 1,963 | 1,738 | 1,761 | +49 | +2.9 | 378,500 |
| 9/3 | 1,808 | 1,896 | 1,707 | 1,712 | -90 | -5.0 | 275,600 |
| 8/27 | 1,544 | 1,892 | 1,530 | 1,802 | +308 | +20.6 | 817,700 |
| 8/20 | 1,448 | 1,509 | 1,290 | 1,494 | +8 | +0.5 | 311,800 |
| 8/13 | 1,302 | 1,700 | 1,301 | 1,486 | +188 | +14.5 | 429,600 |
| 8/6 | 1,385 | 1,391 | 1,280 | 1,298 | -86 | -6.2 | 73,500 |
| 7/30 | 1,416 | 1,431 | 1,358 | 1,384 | -29 | -2.1 | 87,500 |
▶︎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
