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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,454 | 1,456 | 1,346 | 1,352 | -109 | -7.5 | 675,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,275 | 1,282 | 1,174 | 1,199 | -76 | -6.0 | 223,400 |
| 12/18 | 1,220 | 1,312 | 1,215 | 1,275 | +57 | +4.7 | 206,200 |
| 12/11 | 1,271 | 1,271 | 1,202 | 1,218 | -38 | -3.0 | 285,100 |
| 12/4 | 1,264 | 1,392 | 1,235 | 1,256 | +36 | +3.0 | 522,900 |
| 11/27 | 1,270 | 1,323 | 1,215 | 1,220 | -47 | -3.7 | 364,100 |
| 11/20 | 1,410 | 1,410 | 1,238 | 1,267 | -243 | -16.1 | 828,200 |
| 11/13 | 1,360 | 1,519 | 1,360 | 1,510 | +137 | +10.0 | 605,100 |
| 11/6 | 1,272 | 1,426 | 1,246 | 1,373 | +113 | +9.0 | 283,500 |
| 10/30 | 1,401 | 1,405 | 1,250 | 1,260 | -140 | -10.0 | 275,000 |
| 10/23 | 1,438 | 1,550 | 1,355 | 1,400 | -12 | -0.9 | 588,900 |
| 10/16 | 1,442 | 1,482 | 1,389 | 1,412 | -8 | -0.6 | 551,900 |
| 10/9 | 1,385 | 1,424 | 1,356 | 1,420 | +35 | +2.5 | 332,600 |
| 10/2 | 1,420 | 1,440 | 1,365 | 1,385 | -32 | -2.3 | 248,700 |
| 9/25 | 1,442 | 1,490 | 1,403 | 1,417 | -33 | -2.3 | 271,900 |
| 9/18 | 1,426 | 1,567 | 1,403 | 1,450 | +42 | +3.0 | 758,700 |
| 9/11 | 1,390 | 1,408 | 1,311 | 1,408 | +15 | +1.1 | 448,500 |
| 9/4 | 1,437 | 1,539 | 1,387 | 1,393 | -1 | -0.1 | 1,086,200 |
| 8/28 | 1,335 | 1,515 | 1,301 | 1,394 | +90 | +6.9 | 1,472,900 |
| 8/21 | 1,225 | 1,437 | 1,138 | 1,304 | -38 | -2.8 | 1,731,900 |
| 8/14 | 1,222 | 1,373 | 1,173 | 1,342 | +120 | +9.8 | 686,700 |
| 8/7 | 1,138 | 1,233 | 1,091 | 1,222 | +112 | +10.1 | 331,200 |
| 7/31 | 1,276 | 1,304 | 1,110 | 1,110 | -170 | -13.3 | 369,500 |
| 7/22 | 1,262 | 1,328 | 1,242 | 1,280 | +9 | +0.7 | 158,000 |
| 7/17 | 1,327 | 1,350 | 1,249 | 1,271 | -61 | -4.6 | 366,200 |
| 7/10 | 1,250 | 1,372 | 1,220 | 1,332 | +94 | +7.6 | 701,900 |
| 7/3 | 1,301 | 1,322 | 1,189 | 1,238 | -107 | -8.0 | 743,300 |
| 6/26 | 1,372 | 1,459 | 1,277 | 1,345 | -28 | -2.0 | 1,582,000 |
| 6/19 | 1,519 | 1,544 | 1,331 | 1,373 | -142 | -9.4 | 985,600 |
| 6/12 | 1,467 | 1,635 | 1,419 | 1,515 | +108 | +7.7 | 1,368,600 |
| 6/5 | 1,440 | 1,570 | 1,394 | 1,407 | -12 | -0.9 | 1,257,100 |
▶︎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
