[3900 東証マザーズ] クラウドワークス 日足 時系列データ

[3900 東証マザーズ] クラウドワークス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13925.00964.00920.00964.0010590099492400
2017-12-12950.00979.00921.00925.00205000194128400
2017-12-11930.00951.00924.00949.00107000100296900
2017-12-08935.00945.00910.00924.00232400214622200
2017-12-07955.00973.00920.00929.00248500233218700
2017-12-06970.00988.00939.00955.00200600192821800
2017-12-05988.001034.00960.00960.00274900271107800
2017-12-041040.001056.00988.00992.00176500179573100
2017-12-011060.001083.001036.001050.00108900115156700
2017-11-301026.001072.001003.001060.00195600202859400
2017-11-291075.001082.001021.001039.00129100135054100
2017-11-281040.001086.001000.001075.00359700377674800
2017-11-271088.001192.001050.001059.00851000954118800
2017-11-241006.001080.001006.001058.00231600242319100
2017-11-221046.001061.001010.001018.00192500199009000
2017-11-211021.001058.00996.001046.00256700263277700
2017-11-20958.001083.00958.001025.00681100700404700
2017-11-17973.001071.00958.00958.00644600652279700
2017-11-16996.001025.00975.00984.00295100293639200
2017-11-15998.001026.00960.001000.00298600296334600
2017-11-141000.001010.00941.00976.00243200238353900
2017-11-131014.001020.00926.00974.00370000361289400
2017-11-10850.00964.00845.00963.00895800831344500
2017-11-09815.00846.00806.00814.006480053373300
2017-11-08815.00823.00810.00819.003350027347600
2017-11-07820.00824.00806.00824.003740030470700
2017-11-06838.00838.00816.00821.006330052505600
2017-11-02854.00855.00793.00824.0011310093584100
2017-11-01860.00887.00850.00854.004630039925100
2017-10-31870.00871.00860.00860.001840015911000
2017-10-30865.00874.00861.00868.003720032260600
2017-10-27864.00872.00860.00866.002580022297000
2017-10-26856.00875.00856.00870.002490021528700
2017-10-25880.00886.00857.00857.003760032808600
2017-10-24874.00884.00871.00883.003890034248900
2017-10-23856.00878.00856.00872.004410038360500
2017-10-20859.00862.00835.00851.003520029773000
2017-10-19888.00888.00857.00857.004660040934900
2017-10-18867.00883.00858.00883.008410073363800
2017-10-17824.00862.00821.00857.007880066663800
2017-10-16840.00840.00818.00821.003820031606100
2017-10-13816.00825.00813.00817.003720030417800
2017-10-12815.00831.00813.00819.005570045786100
2017-10-11860.00863.00800.00812.00240600198301900
2017-10-10880.00889.00856.00860.005100044219700
2017-10-06893.00903.00881.00882.008230073148600
2017-10-05910.00917.00901.00905.002700024513800
2017-10-04920.00924.00904.00904.004200038335400
2017-10-03921.00934.00918.00924.003920036175200
2017-10-02893.00921.00892.00921.005030045895800
2017-09-29902.00908.00892.00898.004920044357000
2017-09-28912.00921.00896.00896.004560041400100
2017-09-27873.00960.00861.00905.00165400151808800
2017-09-26866.00877.00861.00867.003650031661000
2017-09-25870.00885.00865.00867.004550039656300
2017-09-22875.00887.00865.00870.005110044581900
2017-09-21876.00878.00868.00873.004840042180400
2017-09-20883.00898.00868.00874.003650032028400
2017-09-19884.00904.00880.00882.004810042789600
2017-09-15872.00885.00868.00879.003860033748400
2017-09-14896.00900.00877.00879.004100036315900
2017-09-13910.00910.00896.00897.002790025160100
2017-09-12916.00918.00900.00908.002310020988000
2017-09-11907.00924.00900.00906.002560023304800
2017-09-08900.00907.00881.00889.004400039209100
2017-09-07903.00920.00892.00900.003760033972900
2017-09-06866.00910.00861.00909.007700067696600
2017-09-05925.00931.00895.00896.004940044878000
2017-09-04932.00935.00918.00926.005440050428700
2017-09-01965.00967.00927.00952.004200039919900
2017-08-31970.00976.00965.00965.002410023380400
2017-08-30985.00988.00965.00970.003090030136300
2017-08-29985.00992.00971.00976.004030039539700
2017-08-28993.00999.00981.00999.003810037855000
2017-08-25991.00991.00975.00986.003020029660100
2017-08-24988.00994.00979.00989.003490034442400
2017-08-23992.00992.00980.00989.002870028295000
2017-08-22980.00995.00977.00988.007890077935700
2017-08-21956.00981.00941.00981.004090039299800
2017-08-18950.00960.00939.00949.003230030683100
2017-08-17960.00964.00946.00958.002880027531400
2017-08-16906.00952.00903.00952.006230058167100
2017-08-15898.00917.00896.00903.005630050892700
2017-08-14888.00906.00887.00900.004070036410500
2017-08-10930.00940.00888.00902.00115100104792800
2017-08-09981.00981.00935.00947.00115700110342400
2017-08-08986.00991.00980.00980.001180011622700
2017-08-07992.00994.00980.00985.002030020049300
2017-08-04984.00985.00972.00984.001980019409200
2017-08-03992.00993.00976.00979.002330022896000
2017-08-02991.00994.00982.00991.002910028740100
2017-08-01996.001002.00977.00988.006950068783600
2017-07-31996.001009.00992.00996.004300042927800
2017-07-281032.001033.00992.00998.009480095248100
2017-07-271048.001056.001036.001038.006430067248300
2017-07-261030.001060.001030.001060.00162100169438900
2017-07-251008.001032.001008.001015.005300053974000
2017-07-241006.001042.001006.001013.009710099531400
2017-07-21998.001008.00993.001007.002530025303000
2017-07-201002.001003.00993.00993.002590025831700
2017-07-19992.001005.00990.00996.003070030612500
2017-07-181014.001015.00992.00994.005200052163100
2017-07-141003.001003.00991.00991.002450024363600
2017-07-13998.001006.00990.00994.002520025093600
2017-07-121029.001029.00992.00998.006990070632900
2017-07-11990.001040.00990.001029.007110071918300
2017-07-10995.001001.00990.00990.002530025163700
2017-07-07984.00995.00984.00990.002240022156300
2017-07-061006.001006.00984.00991.003960039315100
2017-07-05987.001007.00985.00997.002670026526300
2017-07-041003.001015.00983.00985.003550035320300
2017-07-031001.001005.00994.00999.003900039026500
2017-06-30985.001004.00985.00997.003870038436800
2017-06-29991.001016.00985.001009.005630056360500
2017-06-28999.001011.00992.00994.006530065277600
2017-06-271020.001022.001005.001010.003600036378800
2017-06-261018.001031.001006.001014.00100900102889100
2017-06-231000.001000.00971.00978.009480093276600
2017-06-221010.001010.00993.001001.003650036495200
2017-06-211010.001017.00992.001000.005660056784700
2017-06-201027.001043.001006.001016.00182700187961000
2017-06-19979.00985.00961.00980.005280051416800
2017-06-16990.00993.00952.00969.00131700128072600
2017-06-15994.001013.00989.00991.005500054788700
2017-06-141015.001020.00993.001007.005600056298500
2017-06-131020.001036.001003.001012.005170052407400
2017-06-121047.001047.001020.001020.006670068612800
2017-06-091058.001058.001028.001039.005010052010600
2017-06-081080.001080.001030.001030.009190096308100
2017-06-071060.001085.001056.001063.005640060080100
2017-06-061107.001119.001070.001071.00149600162028900
2017-06-051110.001170.001101.001111.00267000302747100
2017-06-021076.001126.001065.001113.00349300383845600
2017-06-011030.001078.001019.001065.00128200135294200
2017-05-311000.001083.001000.001035.00261400273952400
2017-05-30995.001013.00987.00993.005580055609900
2017-05-291024.001033.001000.001000.005930060030300
2017-05-261043.001064.001024.001024.00112600116730300
2017-05-251000.001100.001000.001034.00541600568424300
2017-05-24968.00970.00953.00966.006320060908200
2017-05-23963.00975.00944.00957.006560062849100
2017-05-22962.00981.00962.00966.005940057658900
2017-05-19954.00969.00943.00966.006630063406000
2017-05-18932.00964.00932.00944.008330078526200
2017-05-17962.00975.00950.00966.009120087869900
2017-05-16981.00995.00968.00968.007630074632900
2017-05-151001.001001.00970.00979.00106400104947100
2017-05-121017.001028.001002.001005.007560076390000
2017-05-111048.001063.001023.001023.00115600120368800
2017-05-101011.001049.001000.001043.00158000163323000
2017-05-091015.001023.00998.001000.008600086743900
2017-05-081020.001035.001014.001015.007710078733700
2017-05-021002.001024.001000.001008.007740078138600
2017-05-01999.001017.00992.00998.007550075679600
2017-04-28999.001020.00994.00999.009030090565000
2017-04-271020.001030.00996.001001.008360084298700
2017-04-261017.001045.001004.001017.00168200171138900
2017-04-25963.001012.00963.001005.00121000119876900
2017-04-241004.001014.00964.00964.00123800121694700
2017-04-211010.001015.00993.00999.006990070021200
2017-04-201005.001022.001000.001002.006910069577100
2017-04-191000.001034.00999.001002.00144900146484000
2017-04-18997.001023.00974.001013.00173400172979400
2017-04-17910.00963.00910.00952.0010600099912500
2017-04-14955.00970.00925.00925.00132000124593700
2017-04-13928.00978.00928.00970.00133500127849600
2017-04-12940.00979.00919.00950.00254100239985800
2017-04-11996.001015.00956.00960.00201500197230500
2017-04-101024.001046.00990.00995.00192600194751900
2017-04-071012.001055.00980.001010.00327700333347700
2017-04-061054.001065.00980.001018.00328500333221000
2017-04-051140.001150.001050.001080.00265700291787200
2017-04-041220.001224.00950.001123.00776300883644200
2017-04-031131.001222.001131.001218.00722500858622800
2017-03-311112.001147.001101.001121.00333000374361800
2017-03-301141.001163.001089.001092.00471600527715800
2017-03-291138.001178.001114.001152.0010917001253265500
2017-03-281010.001126.001006.001102.0014614001578030200
2017-03-271022.001023.00967.001013.00285500282729400
2017-03-241025.001047.001008.001011.00302600309582700
2017-03-231038.001050.001002.001022.00630100648063200
2017-03-22963.001018.00955.00993.00514200508718200
2017-03-211002.001080.00964.00984.0014521001492548000
2017-03-17985.001028.00950.001010.0010347001030123300
2017-03-16990.001042.00942.00995.0031280003115779700
2017-03-15888.001048.00885.001017.0085725008465833400
2017-03-14762.00914.00762.00914.0014011001207768600
2017-03-13745.00809.00744.00764.00253600197750800
2017-03-10749.00753.00734.00743.007670056884100
2017-03-09741.00755.00741.00744.004360032572100
2017-03-08761.00768.00740.00744.0011140083624200
2017-03-07780.00781.00759.00761.007470057307600
2017-03-06776.00783.00765.00777.007420057514600
2017-03-03795.00795.00771.00771.008130063348500
2017-03-02779.00806.00777.00790.0011040087388700
2017-03-01764.00784.00753.00776.009620073790100
2017-02-28790.00792.00756.00761.00146200113008900
2017-02-27798.00834.00788.00788.00356500289374500
2017-02-24767.00792.00751.00785.00236300183649000
2017-02-23717.00785.00714.00769.00283300214957500
2017-02-22717.00740.00716.00716.008480061443900
2017-02-21696.00717.00696.00715.007780055049600
2017-02-20711.00720.00698.00701.0013390094389000
2017-02-17724.00731.00705.00720.0013260094972600
2017-02-16731.00744.00725.00725.009830072002300
2017-02-15769.00772.00734.00740.00177100132875100
2017-02-14756.00779.00752.00755.00184000140376800
2017-02-13735.00794.00735.00768.00391400301222000
2017-02-10715.00730.00675.00729.00399800280490800
2017-02-09715.00740.00706.00717.00262000188492300
2017-02-08680.00710.00671.00693.00241300166733800
2017-02-07687.00696.00656.00660.00274900185681500
2017-02-06725.00725.00690.00698.00197800139820900
2017-02-03738.00747.00702.00708.00178300127925800
2017-02-02761.00779.00731.00738.00168400127591100
2017-02-01789.00790.00756.00761.00174100133332400
2017-01-31812.00814.00780.00786.00148400117522200
2017-01-30822.00825.00808.00811.006780055112200
2017-01-27837.00842.00820.00820.006820056685300
2017-01-26848.00859.00826.00832.009960083801100
2017-01-25839.00854.00820.00837.0011180093480900
2017-01-24839.00842.00817.00826.003350027745400
2017-01-23830.00846.00825.00833.004130034507500
2017-01-20813.00831.00813.00823.003400027906400
2017-01-19841.00855.00815.00815.007740064369700
2017-01-18853.00863.00833.00835.008470071634600
2017-01-17889.00898.00863.00865.004960043467000
2017-01-16915.00921.00881.00881.006350057124400
2017-01-13878.00881.00851.00875.008140070887000
2017-01-12901.00913.00886.00886.006290056400100
2017-01-11939.00940.00892.00893.00142000130136400
2017-01-10950.00975.00937.00953.00225600216088400
2017-01-06896.00949.00888.00902.00156300142334500
2017-01-05870.00926.00865.00907.00124900111486200
2017-01-04884.00885.00870.00871.008450074133100
2016-12-30866.00882.00840.00880.007760067037600
2016-12-29870.00892.00868.00884.00145000127100500
2016-12-28865.00890.00858.00879.00203300177716100
2016-12-27822.00859.00817.00845.00154000129509000
2016-12-26824.00849.00802.00834.00144700119505600
2016-12-22805.00808.00772.00779.0011540090413300
2016-12-21783.00832.00783.00810.0011740095349500
2016-12-20781.00788.00777.00782.005170040339300
2016-12-19784.00796.00780.00782.006020047340600
2016-12-16796.00808.00781.00786.007260057488900
2016-12-15827.00842.00791.00800.00132200107135700
2016-12-14865.00866.00817.00828.00171500144114700
2016-12-13808.00860.00791.00845.00208100172946200
2016-12-12791.00791.00744.00774.00163400125478400
2016-12-09806.00806.00787.00793.00147900117626000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter