3900 東証グロース 時系列データ：クラウドワークス

3900 東証グロース 時系列データ：クラウドワークス

表示期間
表示期間

表示単位：日

日付 始値 高値 安値 終値 出来高
2025/04/08980.01,019.0980.01,000.064,400
2025/04/07935.0966.0914.0929.0199,200
2025/04/041,019.01,033.0997.01,022.0185,100
2025/04/031,036.01,070.01,027.01,048.0130,800
2025/04/021,081.01,084.01,070.01,080.081,300
2025/04/011,112.01,112.01,076.01,079.047,400
2025/03/311,113.01,113.01,081.01,088.092,000
2025/03/281,121.01,134.01,109.01,127.054,400
2025/03/271,130.01,139.01,120.01,132.063,100
2025/03/261,150.01,150.01,130.01,135.053,600
2025/03/251,150.01,150.01,124.01,137.060,300
2025/03/241,130.01,150.01,127.01,131.075,400
2025/03/211,102.01,122.01,100.01,116.075,100
2025/03/191,107.01,117.01,099.01,105.038,200
2025/03/181,098.01,116.01,095.01,107.041,300
2025/03/171,098.01,104.01,080.01,100.0100,700
2025/03/141,100.01,114.01,100.01,113.057,100
2025/03/131,119.01,134.01,100.01,114.050,500
2025/03/121,115.01,134.01,113.01,117.046,400
2025/03/111,120.01,126.01,087.01,116.0180,100
2025/03/101,130.01,132.01,111.01,128.072,800
2025/03/071,128.01,154.01,125.01,134.057,800
2025/03/061,144.01,151.01,131.01,145.077,600
2025/03/051,150.01,153.01,128.01,128.097,900
2025/03/041,132.01,153.01,116.01,150.088,000
2025/03/031,171.01,195.01,135.01,146.091,500
2025/02/281,180.01,193.01,146.01,165.0143,000
2025/02/271,192.01,205.01,179.01,180.0126,000
2025/02/261,178.01,191.01,176.01,182.064,500
2025/02/251,135.01,181.01,124.01,173.0154,500
2025/02/211,208.01,214.01,148.01,155.0203,600
2025/02/201,212.01,224.01,206.01,210.0117,800
2025/02/191,200.01,215.01,189.01,207.0121,100
2025/02/181,193.01,239.01,193.01,202.0199,900
2025/02/171,207.01,214.01,186.01,189.0223,900
2025/02/141,230.01,230.01,175.01,186.0504,500
2025/02/131,298.01,302.01,262.01,292.0182,000
2025/02/121,269.01,297.01,249.01,291.0202,500
2025/02/101,239.01,265.01,234.01,258.0134,800
2025/02/071,276.01,276.01,247.01,248.0119,100
2025/02/061,250.01,276.01,249.01,274.0104,400
2025/02/051,237.01,261.01,232.01,257.0106,900
2025/02/041,273.01,277.01,243.01,245.0139,200
2025/02/031,265.01,276.01,250.01,252.0117,400
2025/01/311,299.01,299.01,267.01,267.084,200
2025/01/301,316.01,316.01,276.01,296.0109,300
2025/01/291,310.01,330.01,308.01,315.073,900
2025/01/281,298.01,302.01,285.01,285.072,800
2025/01/271,326.01,327.01,288.01,290.082,900
2025/01/241,294.01,320.01,291.01,311.074,600

オンラインで簡単。
まずは無料で口座開設

松井証券ならオンラインで申し込みが完結します。
署名・捺印・書類の郵送は不要です。