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
1,354.9
円
(15:22)
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 | 1,352 | -109 | -7.5 | 600,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 1,392 | 1,440 | 1,383 | 1,413 | -1 | -0.1 | 76,200 |
| 7/16 | 1,435 | 1,469 | 1,375 | 1,414 | -14 | -1.0 | 121,000 |
| 7/9 | 1,600 | 1,618 | 1,381 | 1,428 | -167 | -10.5 | 197,500 |
| 7/2 | 1,644 | 1,679 | 1,583 | 1,595 | -27 | -1.7 | 104,600 |
| 6/25 | 1,534 | 1,638 | 1,534 | 1,622 | +8 | +0.5 | 105,000 |
| 6/18 | 1,709 | 1,709 | 1,570 | 1,614 | -26 | -1.6 | 120,200 |
| 6/11 | 1,599 | 1,739 | 1,536 | 1,640 | +41 | +2.6 | 289,700 |
| 6/4 | 1,397 | 1,742 | 1,397 | 1,599 | +217 | +15.7 | 632,800 |
| 5/28 | 1,450 | 1,454 | 1,340 | 1,382 | -47 | -3.3 | 263,600 |
| 5/21 | 1,583 | 1,583 | 1,404 | 1,429 | -14 | -1.0 | 421,200 |
| 5/14 | 1,540 | 1,566 | 1,425 | 1,443 | -112 | -7.2 | 109,300 |
| 5/7 | 1,580 | 1,585 | 1,540 | 1,555 | -22 | -1.4 | 21,900 |
| 4/30 | 1,581 | 1,653 | 1,550 | 1,577 | +20 | +1.3 | 76,800 |
| 4/23 | 1,706 | 1,706 | 1,530 | 1,557 | -113 | -6.8 | 126,100 |
| 4/16 | 1,792 | 1,792 | 1,667 | 1,670 | -82 | -4.7 | 65,300 |
| 4/9 | 1,849 | 1,849 | 1,710 | 1,752 | -81 | -4.4 | 76,800 |
| 4/2 | 1,704 | 1,839 | 1,664 | 1,833 | +90 | +5.2 | 170,500 |
| 3/26 | 1,779 | 1,816 | 1,664 | 1,743 | -28 | -1.6 | 141,600 |
| 3/19 | 1,860 | 1,909 | 1,759 | 1,771 | -80 | -4.3 | 150,300 |
| 3/12 | 1,709 | 1,876 | 1,640 | 1,851 | +194 | +11.7 | 192,500 |
| 3/5 | 1,925 | 1,925 | 1,628 | 1,657 | -268 | -13.9 | 289,200 |
| 2/26 | 1,883 | 2,049 | 1,866 | 1,925 | +25 | +1.3 | 299,300 |
| 2/19 | 1,998 | 2,194 | 1,836 | 1,900 | +86 | +4.7 | 772,200 |
| 2/12 | 1,852 | 1,869 | 1,688 | 1,814 | -45 | -2.4 | 357,300 |
| 2/5 | 1,592 | 1,940 | 1,560 | 1,859 | +259 | +16.2 | 794,000 |
| 1/29 | 1,518 | 1,790 | 1,518 | 1,600 | +79 | +5.2 | 790,700 |
| 1/22 | 1,410 | 1,536 | 1,410 | 1,521 | +61 | +4.2 | 336,700 |
| 1/15 | 1,355 | 1,478 | 1,346 | 1,460 | +119 | +8.9 | 444,900 |
| 1/8 | 1,197 | 1,365 | 1,174 | 1,341 | +162 | +13.7 | 455,400 |
| 12/30 | 1,199 | 1,199 | 1,133 | 1,179 | -20 | -1.7 | 175,400 |
▶︎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
