！決算発表予定日 2024/05/14
9428東証S貸借
業種 情報・通信業
クロップス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,259 (24/01/10) | 888 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,259 (24/01/10) | 979 (24/04/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,037 | 1,046 | 1,002 | 1,019 | -14 | -1.4 | 5,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,015 | 1,039 | 1,015 | 1,033 | +8 | +0.8 | 3,200 |
| 4/17 | 993 | 1,044 | 982 | 1,025 | +42 | +4.3 | 29,400 |
| 4/16 | 1,020 | 1,039 | 979 | 983 | -32 | -3.2 | 29,700 |
| 4/15 | 1,037 | 1,042 | 1,012 | 1,015 | -26 | -2.5 | 22,700 |
| 4/12 | 1,044 | 1,044 | 1,013 | 1,041 | -8 | -0.8 | 8,200 |
| 4/11 | 1,043 | 1,060 | 1,030 | 1,049 | +21 | +2.0 | 8,600 |
| 4/10 | 1,047 | 1,064 | 1,025 | 1,028 | -18 | -1.7 | 7,400 |
| 4/9 | 1,051 | 1,053 | 1,004 | 1,046 | -4 | -0.4 | 15,100 |
| 4/8 | 996 | 1,050 | 996 | 1,050 | +70 | +7.1 | 13,500 |
| 4/5 | 1,008 | 1,008 | 979 | 980 | -40 | -3.9 | 42,000 |
| 4/4 | 1,067 | 1,087 | 1,006 | 1,020 | -47 | -4.4 | 11,600 |
| 4/3 | 1,057 | 1,080 | 1,050 | 1,067 | +12 | +1.1 | 8,400 |
| 4/2 | 1,115 | 1,115 | 1,047 | 1,055 | -67 | -6.0 | 7,200 |
| 4/1 | 1,129 | 1,129 | 1,120 | 1,122 | -7 | -0.6 | 1,500 |
| 3/29 | 1,124 | 1,137 | 1,120 | 1,129 | +5 | +0.4 | 7,200 |
| 3/28 | 1,114 | 1,137 | 1,112 | 1,124 | -23 | -2.0 | 23,000 |
| 3/27 | 1,164 | 1,164 | 1,139 | 1,147 | -3 | -0.3 | 34,800 |
| 3/26 | 1,091 | 1,173 | 1,091 | 1,150 | +48 | +4.4 | 18,100 |
| 3/25 | 1,127 | 1,135 | 1,098 | 1,102 | -34 | -3.0 | 11,600 |
| 3/22 | 1,123 | 1,140 | 1,054 | 1,136 | +5 | +0.4 | 11,300 |
| 3/21 | 1,083 | 1,145 | 1,083 | 1,131 | +48 | +4.4 | 23,100 |
| 3/19 | 1,047 | 1,083 | 1,047 | 1,083 | +29 | +2.8 | 8,300 |
| 3/18 | 1,038 | 1,056 | 1,038 | 1,054 | +9 | +0.9 | 6,300 |
| 3/15 | 1,040 | 1,045 | 1,040 | 1,045 | +1 | +0.1 | 1,500 |
| 3/14 | 1,024 | 1,046 | 1,024 | 1,044 | +20 | +2.0 | 5,400 |
| 3/13 | 1,019 | 1,040 | 1,019 | 1,024 | +7 | +0.7 | 9,700 |
| 3/12 | 1,008 | 1,020 | 998 | 1,017 | +9 | +0.9 | 19,700 |
| 3/11 | 1,009 | 1,017 | 1,008 | 1,008 | -2 | -0.2 | 13,200 |
| 3/8 | 1,010 | 1,015 | 1,010 | 1,010 | 0 | 0.0 | 2,500 |
| 3/7 | 1,006 | 1,026 | 1,006 | 1,010 | +6 | +0.6 | 5,700 |
▶︎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