クラウドワークス
3900グロース/情報･通信業/CrowdWorks 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 | 712.0 | 724.0 | 700.0 | 719.0 | -8.0 | -1.10% | 257,200 |
| 2026-03-12 | 697.0 | 727.0 | 685.0 | 727.0 | +32.0 | +4.60% | 541,900 |
| 2026-03-11 | 701.0 | 715.0 | 693.0 | 695.0 | -10.0 | -1.42% | 232,400 |
| 2026-03-10 | 676.0 | 706.0 | 665.0 | 705.0 | +47.0 | +7.14% | 262,100 |
| 2026-03-09 | 670.0 | 680.0 | 641.0 | 658.0 | -47.0 | -6.67% | 270,600 |
| 2026-03-06 | 679.0 | 712.0 | 673.0 | 705.0 | +13.0 | +1.88% | 202,300 |
| 2026-03-05 | 673.0 | 701.0 | 670.0 | 692.0 | +32.0 | +4.85% | 216,400 |
| 2026-03-04 | 649.0 | 665.0 | 633.0 | 660.0 | +8.0 | +1.23% | 281,100 |
| 2026-03-03 | 698.0 | 700.0 | 652.0 | 652.0 | -56.0 | -7.91% | 420,400 |
| 2026-03-02 | 697.0 | 743.0 | 675.0 | 708.0 | +36.0 | +5.36% | 710,000 |
| 2026-02-27 | 666.0 | 682.0 | 663.0 | 672.0 | +12.0 | +1.82% | 170,000 |
| 2026-02-26 | 621.0 | 671.0 | 614.0 | 660.0 | +40.0 | +6.45% | 331,900 |
| 2026-02-25 | 620.0 | 620.0 | 609.0 | 620.0 | +5.0 | +0.81% | 117,300 |
| 2026-02-24 | 615.0 | 639.0 | 606.0 | 615.0 | +13.0 | +2.16% | 360,100 |
| 2026-02-20 | 615.0 | 620.0 | 591.0 | 602.0 | -15.0 | -2.43% | 245,300 |
| 2026-02-19 | 633.0 | 640.0 | 612.0 | 617.0 | -16.0 | -2.53% | 227,300 |
| 2026-02-18 | 644.0 | 645.0 | 625.0 | 633.0 | -13.0 | -2.01% | 182,100 |
| 2026-02-17 | 681.0 | 705.0 | 645.0 | 646.0 | -30.0 | -4.44% | 325,400 |
| 2026-02-16 | 741.0 | 746.0 | 673.0 | 676.0 | -80.0 | -10.58% | 489,100 |
| 2026-02-13 | 789.0 | 789.0 | 751.0 | 756.0 | -38.0 | -4.79% | 190,400 |
| 2026-02-12 | 801.0 | 801.0 | 784.0 | 794.0 | -8.0 | -1.00% | 97,700 |
| 2026-02-10 | 787.0 | 810.0 | 785.0 | 802.0 | +5.0 | +0.63% | 80,300 |
| 2026-02-09 | 773.0 | 798.0 | 773.0 | 797.0 | +24.0 | +3.10% | 81,000 |
| 2026-02-06 | 779.0 | 780.0 | 762.0 | 773.0 | -11.0 | -1.40% | 59,100 |
| 2026-02-05 | 756.0 | 791.0 | 756.0 | 784.0 | +28.0 | +3.70% | 69,200 |
| 2026-02-04 | 764.0 | 768.0 | 753.0 | 756.0 | -11.0 | -1.43% | 61,500 |
| 2026-02-03 | 773.0 | 775.0 | 765.0 | 767.0 | +2.0 | +0.26% | 33,400 |
| 2026-02-02 | 775.0 | 783.0 | 765.0 | 765.0 | -12.0 | -1.54% | 59,800 |
| 2026-01-30 | 749.0 | 779.0 | 749.0 | 777.0 | +29.0 | +3.88% | 78,500 |
| 2026-01-29 | 758.0 | 758.0 | 741.0 | 748.0 | -9.0 | -1.19% | 97,700 |
| 2026-01-28 | 779.0 | 779.0 | 753.0 | 757.0 | -13.0 | -1.69% | 100,800 |
| 2026-01-27 | 773.0 | 779.0 | 766.0 | 770.0 | -3.0 | -0.39% | 74,300 |
| 2026-01-26 | 788.0 | 791.0 | 766.0 | 773.0 | -21.0 | -2.64% | 109,200 |
| 2026-01-23 | 795.0 | 800.0 | 788.0 | 794.0 | 0.0 | 0.00% | 71,700 |
| 2026-01-22 | 780.0 | 794.0 | 780.0 | 794.0 | +13.0 | +1.66% | 41,800 |
| 2026-01-21 | 780.0 | 782.0 | 768.0 | 781.0 | -4.0 | -0.51% | 92,400 |
| 2026-01-20 | 797.0 | 801.0 | 784.0 | 785.0 | -9.0 | -1.13% | 57,100 |
| 2026-01-19 | 799.0 | 799.0 | 783.0 | 794.0 | -9.0 | -1.12% | 84,300 |
| 2026-01-16 | 799.0 | 807.0 | 791.0 | 803.0 | +3.0 | +0.38% | 62,600 |
| 2026-01-15 | 785.0 | 805.0 | 784.0 | 800.0 | +15.0 | +1.91% | 63,100 |
| 2026-01-14 | 780.0 | 786.0 | 772.0 | 785.0 | +3.0 | +0.38% | 83,700 |
| 2026-01-13 | 802.0 | 805.0 | 782.0 | 782.0 | -19.0 | -2.37% | 107,700 |
| 2026-01-09 | 797.0 | 815.0 | 797.0 | 801.0 | +1.0 | +0.13% | 64,500 |
| 2026-01-08 | 818.0 | 821.0 | 796.0 | 800.0 | -20.0 | -2.44% | 207,000 |
| 2026-01-07 | 811.0 | 823.0 | 805.0 | 820.0 | +9.0 | +1.11% | 73,700 |
| 2026-01-06 | 806.0 | 822.0 | 806.0 | 811.0 | +6.0 | +0.75% | 53,400 |
| 2026-01-05 | 817.0 | 822.0 | 805.0 | 805.0 | -17.0 | -2.07% | 67,000 |
| 2025-12-30 | 814.0 | 823.0 | 807.0 | 822.0 | +8.0 | +0.98% | 80,000 |
| 2025-12-29 | 807.0 | 817.0 | 802.0 | 814.0 | +3.0 | +0.37% | 133,000 |
| 2025-12-26 | 829.0 | 829.0 | 811.0 | 811.0 | -14.0 | -1.70% | 168,800 |
| 2025-12-25 | 798.0 | 833.0 | 796.0 | 825.0 | +27.0 | +3.38% | 132,000 |
| 2025-12-24 | 800.0 | 805.0 | 791.0 | 798.0 | -7.0 | -0.87% | 79,200 |
| 2025-12-23 | 787.0 | 805.0 | 786.0 | 805.0 | +18.0 | +2.29% | 105,700 |
| 2025-12-22 | 793.0 | 795.0 | 765.0 | 787.0 | -6.0 | -0.76% | 174,200 |
| 2025-12-19 | 785.0 | 801.0 | 785.0 | 793.0 | +8.0 | +1.02% | 118,500 |
| 2025-12-18 | 793.0 | 806.0 | 783.0 | 785.0 | -13.0 | -1.63% | 108,600 |
| 2025-12-17 | 816.0 | 819.0 | 792.0 | 798.0 | -10.0 | -1.24% | 111,300 |
| 2025-12-16 | 806.0 | 820.0 | 804.0 | 808.0 | +5.0 | +0.62% | 89,000 |
| 2025-12-15 | 785.0 | 804.0 | 781.0 | 803.0 | +13.0 | +1.65% | 104,700 |
| 2025-12-12 | 781.0 | 793.0 | 781.0 | 790.0 | +5.0 | +0.64% | 61,900 |
| 2025-12-11 | 796.0 | 799.0 | 782.0 | 785.0 | -13.0 | -1.63% | 79,100 |
| 2025-12-10 | 799.0 | 800.0 | 790.0 | 798.0 | +2.0 | +0.25% | 76,800 |
| 2025-12-09 | 818.0 | 820.0 | 794.0 | 796.0 | -22.0 | -2.69% | 73,700 |
| 2025-12-08 | 792.0 | 819.0 | 792.0 | 818.0 | +24.0 | +3.02% | 112,000 |
| 2025-12-05 | 800.0 | 805.0 | 791.0 | 794.0 | -3.0 | -0.38% | 67,600 |
| 2025-12-04 | 803.0 | 811.0 | 792.0 | 797.0 | -6.0 | -0.75% | 109,600 |
| 2025-12-03 | 819.0 | 824.0 | 802.0 | 803.0 | -13.0 | -1.59% | 86,200 |
| 2025-12-02 | 827.0 | 830.0 | 813.0 | 816.0 | -11.0 | -1.33% | 76,800 |
| 2025-12-01 | 840.0 | 848.0 | 824.0 | 827.0 | -6.0 | -0.72% | 85,900 |
| 2025-11-28 | 840.0 | 844.0 | 829.0 | 833.0 | -2.0 | -0.24% | 67,700 |
| 2025-11-27 | 850.0 | 857.0 | 832.0 | 835.0 | -16.0 | -1.88% | 84,700 |
| 2025-11-26 | 855.0 | 859.0 | 836.0 | 851.0 | -2.0 | -0.23% | 113,900 |
| 2025-11-25 | 858.0 | 866.0 | 821.0 | 853.0 | +40.0 | +4.92% | 238,900 |
| 2025-11-21 | 850.0 | 850.0 | 778.0 | 813.0 | -28.0 | -3.33% | 586,100 |
| 2025-11-20 | 865.0 | 884.0 | 835.0 | 841.0 | -28.0 | -3.22% | 362,100 |
| 2025-11-19 | 906.0 | 926.0 | 869.0 | 869.0 | -52.0 | -5.65% | 569,000 |
| 2025-11-18 | 890.0 | 949.0 | 887.0 | 921.0 | +122.0 | +15.27% | 2,515,900 |
| 2025-11-17 | 724.0 | 838.0 | 724.0 | 799.0 | -75.0 | -8.58% | 2,121,700 |
| 2025-11-14 | 877.0 | 884.0 | 860.0 | 874.0 | -1.0 | -0.11% | 182,500 |
| 2025-11-13 | 890.0 | 897.0 | 871.0 | 875.0 | -15.0 | -1.69% | 94,000 |
| 2025-11-12 | 860.0 | 898.0 | 860.0 | 890.0 | +34.0 | +3.97% | 157,500 |
| 2025-11-11 | 870.0 | 870.0 | 850.0 | 856.0 | -12.0 | -1.38% | 70,900 |
| 2025-11-10 | 861.0 | 874.0 | 860.0 | 868.0 | +13.0 | +1.52% | 86,900 |
| 2025-11-07 | 843.0 | 862.0 | 843.0 | 855.0 | +7.0 | +0.83% | 83,400 |
| 2025-11-06 | 832.0 | 854.0 | 832.0 | 848.0 | +17.0 | +2.05% | 91,300 |
| 2025-11-05 | 827.0 | 831.0 | 813.0 | 831.0 | +3.0 | +0.36% | 114,100 |
| 2025-11-04 | 841.0 | 842.0 | 828.0 | 828.0 | -12.0 | -1.43% | 97,400 |
| 2025-10-31 | 828.0 | 840.0 | 827.0 | 840.0 | +15.0 | +1.82% | 89,100 |
| 2025-10-30 | 822.0 | 830.0 | 818.0 | 825.0 | +4.0 | +0.49% | 184,800 |
| 2025-10-29 | 832.0 | 838.0 | 821.0 | 821.0 | -6.0 | -0.73% | 105,100 |
| 2025-10-28 | 845.0 | 846.0 | 824.0 | 827.0 | -10.0 | -1.19% | 179,600 |
| 2025-10-27 | 845.0 | 853.0 | 833.0 | 837.0 | -12.0 | -1.41% | 280,500 |
| 2025-10-24 | 851.0 | 854.0 | 839.0 | 849.0 | -2.0 | -0.24% | 162,000 |
| 2025-10-23 | 862.0 | 864.0 | 851.0 | 851.0 | -14.0 | -1.62% | 105,200 |
| 2025-10-22 | 859.0 | 868.0 | 857.0 | 865.0 | +7.0 | +0.82% | 88,200 |
| 2025-10-21 | 859.0 | 865.0 | 850.0 | 858.0 | -1.0 | -0.12% | 95,700 |
| 2025-10-20 | 870.0 | 870.0 | 852.0 | 859.0 | +3.0 | +0.35% | 136,800 |
| 2025-10-17 | 873.0 | 873.0 | 856.0 | 856.0 | -19.0 | -2.17% | 64,700 |
| 2025-10-16 | 875.0 | 879.0 | 870.0 | 875.0 | +1.0 | +0.11% | 51,000 |
| 2025-10-15 | 856.0 | 877.0 | 856.0 | 874.0 | +19.0 | +2.22% | 64,100 |
| 2025-10-14 | 852.0 | 863.0 | 847.0 | 855.0 | -4.0 | -0.47% | 155,600 |
| 2025-10-10 | 873.0 | 873.0 | 854.0 | 859.0 | -18.0 | -2.05% | 181,100 |
| 2025-10-09 | 870.0 | 877.0 | 865.0 | 877.0 | +5.0 | +0.57% | 163,700 |
| 2025-10-08 | 883.0 | 883.0 | 872.0 | 872.0 | -5.0 | -0.57% | 103,100 |
| 2025-10-07 | 898.0 | 898.0 | 877.0 | 877.0 | -18.0 | -2.01% | 140,700 |
| 2025-10-06 | 912.0 | 912.0 | 890.0 | 895.0 | +11.0 | +1.24% | 136,900 |
| 2025-10-03 | 867.0 | 897.0 | 864.0 | 884.0 | +19.0 | +2.20% | 190,200 |
| 2025-10-02 | 880.0 | 880.0 | 861.0 | 865.0 | -19.0 | -2.15% | 294,200 |
| 2025-10-01 | 916.0 | 920.0 | 883.0 | 884.0 | -34.0 | -3.70% | 359,300 |
| 2025-09-30 | 918.0 | 922.0 | 914.0 | 918.0 | 0.0 | 0.00% | 204,300 |
| 2025-09-29 | 932.0 | 940.0 | 915.0 | 918.0 | -26.0 | -2.75% | 253,300 |
| 2025-09-26 | 946.0 | 950.0 | 942.0 | 944.0 | -1.0 | -0.11% | 212,400 |
| 2025-09-25 | 945.0 | 950.0 | 940.0 | 945.0 | 0.0 | 0.00% | 169,400 |
| 2025-09-24 | 962.0 | 962.0 | 945.0 | 945.0 | -18.0 | -1.87% | 189,800 |
| 2025-09-22 | 979.0 | 982.0 | 963.0 | 963.0 | -16.0 | -1.63% | 194,400 |
| 2025-09-19 | 992.0 | 994.0 | 972.0 | 979.0 | -10.0 | -1.01% | 261,800 |
| 2025-09-18 | 1,001.0 | 1,003.0 | 987.0 | 989.0 | -14.0 | -1.40% | 304,300 |
| 2025-09-17 | 1,015.0 | 1,015.0 | 1,003.0 | 1,003.0 | -11.0 | -1.08% | 156,000 |
| 2025-09-16 | 1,011.0 | 1,020.0 | 1,011.0 | 1,014.0 | -1.0 | -0.10% | 77,700 |
| 2025-09-12 | 1,015.0 | 1,023.0 | 1,007.0 | 1,015.0 | — | — | 123,700 |
直近120営業日分を表示