！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,011 | 1,042 | 1,011 | 1,040 | +44 | +4.4 | 16,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,019 | 1,047 | 996 | 996 | -23 | -2.3 | 39,000 |
| 4/19 | 1,037 | 1,046 | 979 | 1,019 | -22 | -2.1 | 90,400 |
| 4/12 | 996 | 1,064 | 996 | 1,041 | +61 | +6.2 | 52,800 |
| 4/5 | 1,129 | 1,129 | 979 | 980 | -149 | -13.2 | 70,700 |
| 3/29 | 1,127 | 1,173 | 1,091 | 1,129 | -7 | -0.6 | 94,700 |
| 3/22 | 1,038 | 1,145 | 1,038 | 1,136 | +91 | +8.7 | 49,000 |
| 3/15 | 1,009 | 1,046 | 998 | 1,045 | +35 | +3.5 | 49,500 |
| 3/8 | 1,011 | 1,026 | 1,000 | 1,010 | -1 | -0.1 | 36,800 |
| 3/1 | 1,010 | 1,017 | 999 | 1,011 | +9 | +0.9 | 33,700 |
| 2/22 | 1,016 | 1,045 | 1,000 | 1,002 | -19 | -1.9 | 12,200 |
| 2/16 | 1,010 | 1,021 | 990 | 1,021 | +22 | +2.2 | 18,700 |
| 2/9 | 1,079 | 1,108 | 999 | 999 | -112 | -10.1 | 47,300 |
| 2/2 | 1,131 | 1,157 | 1,061 | 1,111 | -15 | -1.3 | 44,800 |
| 1/26 | 1,121 | 1,166 | 1,119 | 1,126 | +5 | +0.5 | 23,400 |
| 1/19 | 1,140 | 1,195 | 1,110 | 1,121 | +11 | +1.0 | 39,300 |
| 1/12 | 1,183 | 1,259 | 1,110 | 1,110 | -79 | -6.6 | 58,200 |
| 1/5 | 1,152 | 1,209 | 1,150 | 1,189 | +37 | +3.2 | 24,900 |
| 12/29 | 1,100 | 1,177 | 1,070 | 1,152 | +82 | +7.7 | 52,200 |
| 12/22 | 1,006 | 1,082 | 999 | 1,070 | +60 | +5.9 | 28,400 |
| 12/15 | 994 | 1,048 | 985 | 1,010 | +15 | +1.5 | 20,100 |
| 12/8 | 1,001 | 1,041 | 992 | 995 | -9 | -0.9 | 16,300 |
| 12/1 | 994 | 1,014 | 991 | 1,004 | +11 | +1.1 | 12,400 |
| 11/24 | 1,006 | 1,014 | 986 | 993 | -18 | -1.8 | 6,900 |
| 11/17 | 970 | 1,017 | 955 | 1,011 | +51 | +5.3 | 61,600 |
| 11/10 | 963 | 993 | 948 | 960 | +6 | +0.6 | 31,700 |
| 11/2 | 997 | 1,001 | 888 | 954 | -51 | -5.1 | 101,200 |
| 10/27 | 941 | 1,006 | 888 | 1,005 | +64 | +6.8 | 66,700 |
| 10/20 | 923 | 977 | 912 | 941 | +20 | +2.2 | 66,800 |
| 10/13 | 993 | 997 | 921 | 921 | -64 | -6.5 | 42,700 |
| 10/6 | 1,036 | 1,057 | 963 | 985 | -57 | -5.5 | 34,700 |
▶︎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