クルーズ
2138スタンダード/情報･通信業/CROOZ,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 558.0 | 570.0 | 551.0 | 555.0 | +1.0 | +0.18% | 11,800 |
| 2026-03-12 | 564.0 | 564.0 | 551.0 | 554.0 | -9.0 | -1.60% | 11,000 |
| 2026-03-11 | 573.0 | 577.0 | 563.0 | 563.0 | -5.0 | -0.88% | 16,600 |
| 2026-03-10 | 556.0 | 574.0 | 556.0 | 568.0 | +13.0 | +2.34% | 18,800 |
| 2026-03-09 | 555.0 | 561.0 | 532.0 | 555.0 | -12.0 | -2.12% | 32,700 |
| 2026-03-06 | 558.0 | 569.0 | 558.0 | 567.0 | +4.0 | +0.71% | 5,600 |
| 2026-03-05 | 555.0 | 571.0 | 555.0 | 563.0 | +19.0 | +3.49% | 24,300 |
| 2026-03-04 | 565.0 | 565.0 | 540.0 | 544.0 | -31.0 | -5.39% | 74,800 |
| 2026-03-03 | 590.0 | 590.0 | 567.0 | 575.0 | -15.0 | -2.54% | 36,200 |
| 2026-03-02 | 589.0 | 590.0 | 576.0 | 590.0 | 0.0 | 0.00% | 10,300 |
| 2026-02-27 | 584.0 | 598.0 | 580.0 | 590.0 | +6.0 | +1.03% | 18,100 |
| 2026-02-26 | 589.0 | 589.0 | 579.0 | 584.0 | -1.0 | -0.17% | 12,800 |
| 2026-02-25 | 588.0 | 589.0 | 577.0 | 585.0 | -4.0 | -0.68% | 15,900 |
| 2026-02-24 | 607.0 | 607.0 | 580.0 | 589.0 | -12.0 | -2.00% | 27,600 |
| 2026-02-20 | 600.0 | 601.0 | 595.0 | 601.0 | -1.0 | -0.17% | 14,700 |
| 2026-02-19 | 609.0 | 609.0 | 597.0 | 602.0 | -6.0 | -0.99% | 31,800 |
| 2026-02-18 | 615.0 | 615.0 | 603.0 | 608.0 | -6.0 | -0.98% | 27,000 |
| 2026-02-17 | 606.0 | 616.0 | 597.0 | 614.0 | +8.0 | +1.32% | 25,800 |
| 2026-02-16 | 592.0 | 614.0 | 585.0 | 606.0 | +34.0 | +5.94% | 57,200 |
| 2026-02-13 | 602.0 | 602.0 | 572.0 | 572.0 | -39.0 | -6.38% | 38,100 |
| 2026-02-12 | 618.0 | 618.0 | 585.0 | 611.0 | -15.0 | -2.40% | 64,900 |
| 2026-02-10 | 623.0 | 628.0 | 615.0 | 626.0 | +4.0 | +0.64% | 30,400 |
| 2026-02-09 | 610.0 | 625.0 | 600.0 | 622.0 | +17.0 | +2.81% | 55,400 |
| 2026-02-06 | 593.0 | 605.0 | 593.0 | 605.0 | 0.0 | 0.00% | 16,100 |
| 2026-02-05 | 589.0 | 608.0 | 586.0 | 605.0 | +17.0 | +2.89% | 28,100 |
| 2026-02-04 | 590.0 | 592.0 | 586.0 | 588.0 | -1.0 | -0.17% | 6,400 |
| 2026-02-03 | 597.0 | 597.0 | 585.0 | 589.0 | -4.0 | -0.67% | 18,200 |
| 2026-02-02 | 590.0 | 593.0 | 588.0 | 593.0 | +5.0 | +0.85% | 11,600 |
| 2026-01-30 | 584.0 | 591.0 | 582.0 | 588.0 | +4.0 | +0.68% | 22,000 |
| 2026-01-29 | 587.0 | 591.0 | 582.0 | 584.0 | -1.0 | -0.17% | 10,500 |
| 2026-01-28 | 596.0 | 597.0 | 585.0 | 585.0 | -15.0 | -2.50% | 22,700 |
| 2026-01-27 | 598.0 | 607.0 | 597.0 | 600.0 | 0.0 | 0.00% | 13,200 |
| 2026-01-26 | 600.0 | 603.0 | 597.0 | 600.0 | -3.0 | -0.50% | 8,100 |
| 2026-01-23 | 599.0 | 603.0 | 598.0 | 603.0 | +4.0 | +0.67% | 5,900 |
| 2026-01-22 | 584.0 | 599.0 | 584.0 | 599.0 | +17.0 | +2.92% | 19,100 |
| 2026-01-21 | 592.0 | 595.0 | 580.0 | 582.0 | -13.0 | -2.18% | 25,600 |
| 2026-01-20 | 597.0 | 598.0 | 593.0 | 595.0 | -2.0 | -0.34% | 6,900 |
| 2026-01-19 | 598.0 | 603.0 | 590.0 | 597.0 | -1.0 | -0.17% | 19,200 |
| 2026-01-16 | 605.0 | 615.0 | 594.0 | 598.0 | -6.0 | -0.99% | 34,800 |
| 2026-01-15 | 594.0 | 608.0 | 593.0 | 604.0 | +6.0 | +1.00% | 11,600 |
| 2026-01-14 | 602.0 | 603.0 | 597.0 | 598.0 | -4.0 | -0.66% | 18,000 |
| 2026-01-13 | 606.0 | 610.0 | 600.0 | 602.0 | 0.0 | 0.00% | 30,000 |
| 2026-01-09 | 604.0 | 616.0 | 594.0 | 602.0 | -9.0 | -1.47% | 95,900 |
| 2026-01-08 | 607.0 | 614.0 | 596.0 | 611.0 | +3.0 | +0.49% | 74,200 |
| 2026-01-07 | 592.0 | 611.0 | 592.0 | 608.0 | -4.0 | -0.65% | 61,800 |
| 2026-01-06 | 548.0 | 627.0 | 548.0 | 612.0 | +63.0 | +11.48% | 272,300 |
| 2026-01-05 | 552.0 | 552.0 | 546.0 | 549.0 | -3.0 | -0.54% | 10,200 |
| 2025-12-30 | 549.0 | 553.0 | 549.0 | 552.0 | +4.0 | +0.73% | 12,700 |
| 2025-12-29 | 550.0 | 550.0 | 542.0 | 548.0 | +4.0 | +0.74% | 12,800 |
| 2025-12-26 | 556.0 | 559.0 | 541.0 | 544.0 | -15.0 | -2.68% | 31,100 |
| 2025-12-25 | 561.0 | 561.0 | 553.0 | 559.0 | +3.0 | +0.54% | 17,600 |
| 2025-12-24 | 545.0 | 560.0 | 545.0 | 556.0 | +12.0 | +2.21% | 48,900 |
| 2025-12-23 | 542.0 | 547.0 | 542.0 | 544.0 | +2.0 | +0.37% | 38,400 |
| 2025-12-22 | 553.0 | 558.0 | 537.0 | 542.0 | -16.0 | -2.87% | 46,400 |
| 2025-12-19 | 535.0 | 558.0 | 535.0 | 558.0 | +23.0 | +4.30% | 31,100 |
| 2025-12-18 | 535.0 | 538.0 | 532.0 | 535.0 | +1.0 | +0.19% | 14,800 |
| 2025-12-17 | 540.0 | 541.0 | 529.0 | 534.0 | -7.0 | -1.29% | 35,100 |
| 2025-12-16 | 549.0 | 549.0 | 540.0 | 541.0 | -9.0 | -1.64% | 19,900 |
| 2025-12-15 | 550.0 | 554.0 | 548.0 | 550.0 | -3.0 | -0.54% | 21,300 |
| 2025-12-12 | 559.0 | 560.0 | 553.0 | 553.0 | -5.0 | -0.90% | 11,700 |
| 2025-12-11 | 562.0 | 563.0 | 556.0 | 558.0 | -4.0 | -0.71% | 5,100 |
| 2025-12-10 | 569.0 | 569.0 | 561.0 | 562.0 | -3.0 | -0.53% | 9,000 |
| 2025-12-09 | 564.0 | 566.0 | 560.0 | 565.0 | 0.0 | 0.00% | 7,000 |
| 2025-12-08 | 561.0 | 565.0 | 560.0 | 565.0 | 0.0 | 0.00% | 10,400 |
| 2025-12-05 | 567.0 | 567.0 | 559.0 | 565.0 | -2.0 | -0.35% | 7,800 |
| 2025-12-04 | 572.0 | 576.0 | 567.0 | 567.0 | -9.0 | -1.56% | 11,100 |
| 2025-12-03 | 577.0 | 577.0 | 568.0 | 576.0 | -1.0 | -0.17% | 19,100 |
| 2025-12-02 | 591.0 | 591.0 | 577.0 | 577.0 | -14.0 | -2.37% | 12,000 |
| 2025-12-01 | 595.0 | 595.0 | 587.0 | 591.0 | -1.0 | -0.17% | 7,900 |
| 2025-11-28 | 588.0 | 593.0 | 583.0 | 592.0 | +9.0 | +1.54% | 25,300 |
| 2025-11-27 | 575.0 | 587.0 | 573.0 | 583.0 | 0.0 | 0.00% | 10,500 |
| 2025-11-26 | 571.0 | 586.0 | 570.0 | 583.0 | +8.0 | +1.39% | 15,800 |
| 2025-11-25 | 572.0 | 575.0 | 567.0 | 575.0 | +3.0 | +0.52% | 17,200 |
| 2025-11-21 | 559.0 | 573.0 | 559.0 | 572.0 | +5.0 | +0.88% | 16,400 |
| 2025-11-20 | 563.0 | 568.0 | 556.0 | 567.0 | -1.0 | -0.18% | 18,800 |
| 2025-11-19 | 562.0 | 571.0 | 561.0 | 568.0 | +1.0 | +0.18% | 15,800 |
| 2025-11-18 | 576.0 | 577.0 | 566.0 | 567.0 | -6.0 | -1.05% | 17,500 |
| 2025-11-17 | 577.0 | 584.0 | 573.0 | 573.0 | -4.0 | -0.69% | 21,500 |
| 2025-11-14 | 574.0 | 594.0 | 568.0 | 577.0 | -7.0 | -1.20% | 40,700 |
| 2025-11-13 | 589.0 | 600.0 | 572.0 | 584.0 | -15.0 | -2.50% | 63,800 |
| 2025-11-12 | 600.0 | 614.0 | 594.0 | 599.0 | +9.0 | +1.53% | 207,000 |
| 2025-11-11 | 608.0 | 609.0 | 589.0 | 590.0 | -8.0 | -1.34% | 37,800 |
| 2025-11-10 | 605.0 | 605.0 | 592.0 | 598.0 | +23.0 | +4.00% | 73,300 |
| 2025-11-07 | 567.0 | 576.0 | 562.0 | 575.0 | +5.0 | +0.88% | 6,500 |
| 2025-11-06 | 571.0 | 579.0 | 570.0 | 570.0 | +2.0 | +0.35% | 9,800 |
| 2025-11-05 | 550.0 | 573.0 | 550.0 | 568.0 | +15.0 | +2.71% | 6,500 |
| 2025-11-04 | 539.0 | 557.0 | 539.0 | 553.0 | +4.0 | +0.73% | 20,300 |
| 2025-10-31 | 555.0 | 555.0 | 548.0 | 549.0 | -8.0 | -1.44% | 9,500 |
| 2025-10-30 | 536.0 | 557.0 | 532.0 | 557.0 | +18.0 | +3.34% | 12,300 |
| 2025-10-29 | 560.0 | 560.0 | 532.0 | 539.0 | -21.0 | -3.75% | 26,900 |
| 2025-10-28 | 567.0 | 568.0 | 557.0 | 560.0 | -12.0 | -2.10% | 26,400 |
| 2025-10-27 | 572.0 | 583.0 | 566.0 | 572.0 | -2.0 | -0.35% | 18,600 |
| 2025-10-24 | 580.0 | 580.0 | 574.0 | 574.0 | -2.0 | -0.35% | 3,500 |
| 2025-10-23 | 581.0 | 581.0 | 572.0 | 576.0 | -3.0 | -0.52% | 2,200 |
| 2025-10-22 | 579.0 | 580.0 | 572.0 | 579.0 | +8.0 | +1.40% | 5,300 |
| 2025-10-21 | 563.0 | 572.0 | 562.0 | 571.0 | +6.0 | +1.06% | 12,000 |
| 2025-10-20 | 565.0 | 573.0 | 565.0 | 565.0 | 0.0 | 0.00% | 8,700 |
| 2025-10-17 | 583.0 | 583.0 | 561.0 | 565.0 | -18.0 | -3.09% | 17,200 |
| 2025-10-16 | 564.0 | 584.0 | 564.0 | 583.0 | +24.0 | +4.29% | 26,800 |
| 2025-10-15 | 536.0 | 565.0 | 536.0 | 559.0 | +31.0 | +5.87% | 22,000 |
| 2025-10-14 | 551.0 | 556.0 | 528.0 | 528.0 | -29.0 | -5.21% | 53,000 |
| 2025-10-10 | 564.0 | 564.0 | 557.0 | 557.0 | -13.0 | -2.28% | 17,000 |
| 2025-10-09 | 574.0 | 574.0 | 564.0 | 570.0 | -6.0 | -1.04% | 7,700 |
| 2025-10-08 | 563.0 | 586.0 | 563.0 | 576.0 | +9.0 | +1.59% | 17,200 |
| 2025-10-07 | 567.0 | 575.0 | 565.0 | 567.0 | -6.0 | -1.05% | 17,100 |
| 2025-10-06 | 586.0 | 586.0 | 563.0 | 573.0 | -12.0 | -2.05% | 27,300 |
| 2025-10-03 | 575.0 | 585.0 | 575.0 | 585.0 | +10.0 | +1.74% | 10,400 |
| 2025-10-02 | 571.0 | 576.0 | 567.0 | 575.0 | +3.0 | +0.52% | 9,500 |
| 2025-10-01 | 580.0 | 580.0 | 567.0 | 572.0 | -10.0 | -1.72% | 30,000 |
| 2025-09-30 | 595.0 | 595.0 | 580.0 | 582.0 | -13.0 | -2.18% | 25,400 |
| 2025-09-29 | 600.0 | 606.0 | 595.0 | 595.0 | -5.0 | -0.83% | 14,500 |
| 2025-09-26 | 601.0 | 608.0 | 600.0 | 600.0 | -4.0 | -0.66% | 15,500 |
| 2025-09-25 | 618.0 | 618.0 | 604.0 | 604.0 | -13.0 | -2.11% | 13,100 |
| 2025-09-24 | 621.0 | 624.0 | 616.0 | 617.0 | +1.0 | +0.16% | 19,700 |
| 2025-09-22 | 604.0 | 616.0 | 601.0 | 616.0 | +12.0 | +1.99% | 97,300 |
| 2025-09-19 | 616.0 | 616.0 | 598.0 | 604.0 | -2.0 | -0.33% | 13,200 |
| 2025-09-18 | 614.0 | 614.0 | 602.0 | 606.0 | -5.0 | -0.82% | 10,100 |
| 2025-09-17 | 601.0 | 611.0 | 600.0 | 611.0 | +6.0 | +0.99% | 5,300 |
| 2025-09-16 | 598.0 | 605.0 | 594.0 | 605.0 | +4.0 | +0.67% | 7,500 |
| 2025-09-12 | 605.0 | 606.0 | 593.0 | 601.0 | — | — | 39,000 |
直近120営業日分を表示