クラスターテクノロジー
4240グロース/化学/CLUSTER TECHNOLOGY CO.,LTD.
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 | 395.0 | 395.0 | 389.0 | 392.0 | -10.0 | -2.49% | 21,900 |
| 2026-03-12 | 410.0 | 410.0 | 397.0 | 402.0 | -12.0 | -2.90% | 30,100 |
| 2026-03-11 | 410.0 | 435.0 | 410.0 | 414.0 | +5.0 | +1.22% | 70,400 |
| 2026-03-10 | 402.0 | 409.0 | 392.0 | 409.0 | +27.0 | +7.07% | 27,200 |
| 2026-03-09 | 401.0 | 402.0 | 371.0 | 382.0 | -31.0 | -7.51% | 102,500 |
| 2026-03-06 | 398.0 | 418.0 | 397.0 | 413.0 | +8.0 | +1.98% | 39,300 |
| 2026-03-05 | 410.0 | 425.0 | 405.0 | 405.0 | +25.0 | +6.58% | 82,000 |
| 2026-03-04 | 394.0 | 402.0 | 369.0 | 380.0 | -30.0 | -7.32% | 113,400 |
| 2026-03-03 | 433.0 | 438.0 | 409.0 | 410.0 | -27.0 | -6.18% | 74,600 |
| 2026-03-02 | 434.0 | 444.0 | 423.0 | 437.0 | 0.0 | 0.00% | 40,800 |
| 2026-02-27 | 429.0 | 443.0 | 429.0 | 437.0 | +5.0 | +1.16% | 26,700 |
| 2026-02-26 | 450.0 | 458.0 | 429.0 | 432.0 | -17.0 | -3.79% | 97,600 |
| 2026-02-25 | 418.0 | 450.0 | 415.0 | 449.0 | +26.0 | +6.15% | 78,900 |
| 2026-02-24 | 432.0 | 432.0 | 418.0 | 423.0 | -9.0 | -2.08% | 64,800 |
| 2026-02-20 | 455.0 | 458.0 | 432.0 | 432.0 | -28.0 | -6.09% | 124,400 |
| 2026-02-19 | 467.0 | 489.0 | 451.0 | 460.0 | -41.0 | -8.18% | 306,800 |
| 2026-02-18 | 501.0 | 501.0 | 501.0 | 501.0 | +80.0 | +19.00% | 74,100 |
| 2026-02-17 | 411.0 | 422.0 | 401.0 | 421.0 | +16.0 | +3.95% | 49,500 |
| 2026-02-16 | 416.0 | 416.0 | 381.0 | 405.0 | -3.0 | -0.74% | 105,500 |
| 2026-02-13 | 432.0 | 435.0 | 407.0 | 408.0 | -24.0 | -5.56% | 95,700 |
| 2026-02-12 | 446.0 | 450.0 | 423.0 | 432.0 | -12.0 | -2.70% | 101,900 |
| 2026-02-10 | 407.0 | 465.0 | 407.0 | 444.0 | +39.0 | +9.63% | 242,000 |
| 2026-02-09 | 417.0 | 417.0 | 404.0 | 405.0 | -4.0 | -0.98% | 37,100 |
| 2026-02-06 | 394.0 | 409.0 | 385.0 | 409.0 | +9.0 | +2.25% | 43,700 |
| 2026-02-05 | 403.0 | 409.0 | 392.0 | 400.0 | -2.0 | -0.50% | 33,800 |
| 2026-02-04 | 382.0 | 403.0 | 380.0 | 402.0 | +17.0 | +4.42% | 92,100 |
| 2026-02-03 | 379.0 | 388.0 | 374.0 | 385.0 | -2.0 | -0.52% | 62,400 |
| 2026-02-02 | 398.0 | 399.0 | 372.0 | 387.0 | +13.0 | +3.48% | 97,900 |
| 2026-01-30 | 387.0 | 387.0 | 365.0 | 374.0 | -2.0 | -0.53% | 49,900 |
| 2026-01-29 | 386.0 | 390.0 | 373.0 | 376.0 | -8.0 | -2.08% | 93,200 |
| 2026-01-28 | 343.0 | 396.0 | 341.0 | 384.0 | +42.0 | +12.28% | 254,800 |
| 2026-01-27 | 344.0 | 344.0 | 341.0 | 342.0 | 0.0 | 0.00% | 8,700 |
| 2026-01-26 | 346.0 | 350.0 | 342.0 | 342.0 | -4.0 | -1.16% | 17,800 |
| 2026-01-23 | 347.0 | 348.0 | 342.0 | 346.0 | -2.0 | -0.57% | 12,700 |
| 2026-01-22 | 360.0 | 360.0 | 345.0 | 348.0 | -12.0 | -3.33% | 37,300 |
| 2026-01-21 | 362.0 | 362.0 | 352.0 | 360.0 | -3.0 | -0.83% | 32,200 |
| 2026-01-20 | 360.0 | 363.0 | 357.0 | 363.0 | +4.0 | +1.11% | 56,600 |
| 2026-01-19 | 351.0 | 359.0 | 341.0 | 359.0 | +10.0 | +2.87% | 38,600 |
| 2026-01-16 | 367.0 | 367.0 | 343.0 | 349.0 | -14.0 | -3.86% | 67,100 |
| 2026-01-15 | 339.0 | 363.0 | 336.0 | 363.0 | +20.0 | +5.83% | 52,300 |
| 2026-01-14 | 344.0 | 344.0 | 331.0 | 343.0 | +4.0 | +1.18% | 48,500 |
| 2026-01-13 | 325.0 | 345.0 | 318.0 | 339.0 | +22.0 | +6.94% | 87,100 |
| 2026-01-09 | 318.0 | 321.0 | 312.0 | 317.0 | +4.0 | +1.28% | 34,000 |
| 2026-01-08 | 305.0 | 315.0 | 305.0 | 313.0 | +8.0 | +2.62% | 23,500 |
| 2026-01-07 | 303.0 | 306.0 | 302.0 | 305.0 | +3.0 | +0.99% | 13,700 |
| 2026-01-06 | 299.0 | 309.0 | 299.0 | 302.0 | +3.0 | +1.00% | 18,700 |
| 2026-01-05 | 302.0 | 303.0 | 299.0 | 299.0 | -1.0 | -0.33% | 15,600 |
| 2025-12-30 | 305.0 | 305.0 | 300.0 | 300.0 | -5.0 | -1.64% | 11,000 |
| 2025-12-29 | 304.0 | 305.0 | 300.0 | 305.0 | +1.0 | +0.33% | 13,600 |
| 2025-12-26 | 300.0 | 304.0 | 300.0 | 304.0 | +3.0 | +1.00% | 24,400 |
| 2025-12-25 | 301.0 | 301.0 | 294.0 | 301.0 | +1.0 | +0.33% | 30,300 |
| 2025-12-24 | 302.0 | 302.0 | 296.0 | 300.0 | -1.0 | -0.33% | 22,900 |
| 2025-12-23 | 299.0 | 301.0 | 298.0 | 301.0 | +2.0 | +0.67% | 14,900 |
| 2025-12-22 | 304.0 | 305.0 | 299.0 | 299.0 | -1.0 | -0.33% | 38,200 |
| 2025-12-19 | 299.0 | 303.0 | 298.0 | 300.0 | -1.0 | -0.33% | 15,700 |
| 2025-12-18 | 304.0 | 304.0 | 299.0 | 301.0 | -3.0 | -0.99% | 8,500 |
| 2025-12-17 | 301.0 | 304.0 | 300.0 | 304.0 | +3.0 | +1.00% | 9,100 |
| 2025-12-16 | 300.0 | 302.0 | 300.0 | 301.0 | +1.0 | +0.33% | 12,800 |
| 2025-12-15 | 298.0 | 302.0 | 297.0 | 300.0 | +1.0 | +0.33% | 16,300 |
| 2025-12-12 | 298.0 | 302.0 | 297.0 | 299.0 | 0.0 | 0.00% | 15,800 |
| 2025-12-11 | 304.0 | 306.0 | 299.0 | 299.0 | -5.0 | -1.64% | 14,400 |
| 2025-12-10 | 305.0 | 305.0 | 299.0 | 304.0 | +4.0 | +1.33% | 12,100 |
| 2025-12-09 | 303.0 | 305.0 | 299.0 | 300.0 | -3.0 | -0.99% | 9,000 |
| 2025-12-08 | 300.0 | 305.0 | 298.0 | 303.0 | +5.0 | +1.68% | 21,900 |
| 2025-12-05 | 307.0 | 309.0 | 297.0 | 298.0 | -9.0 | -2.93% | 31,300 |
| 2025-12-04 | 314.0 | 316.0 | 307.0 | 307.0 | -5.0 | -1.60% | 17,200 |
| 2025-12-03 | 315.0 | 315.0 | 307.0 | 312.0 | +7.0 | +2.30% | 27,200 |
| 2025-12-02 | 316.0 | 318.0 | 304.0 | 305.0 | -19.0 | -5.86% | 43,900 |
| 2025-12-01 | 305.0 | 331.0 | 303.0 | 324.0 | +24.0 | +8.00% | 155,500 |
| 2025-11-28 | 302.0 | 304.0 | 299.0 | 300.0 | -2.0 | -0.66% | 12,700 |
| 2025-11-27 | 301.0 | 307.0 | 300.0 | 302.0 | -2.0 | -0.66% | 15,700 |
| 2025-11-26 | 295.0 | 304.0 | 294.0 | 304.0 | +9.0 | +3.05% | 19,800 |
| 2025-11-25 | 306.0 | 306.0 | 290.0 | 295.0 | -9.0 | -2.96% | 29,400 |
| 2025-11-21 | 295.0 | 306.0 | 294.0 | 304.0 | +3.0 | +1.00% | 19,600 |
| 2025-11-20 | 307.0 | 308.0 | 301.0 | 301.0 | -5.0 | -1.63% | 17,700 |
| 2025-11-19 | 311.0 | 312.0 | 293.0 | 306.0 | -7.0 | -2.24% | 98,100 |
| 2025-11-18 | 323.0 | 335.0 | 305.0 | 313.0 | -15.0 | -4.57% | 92,600 |
| 2025-11-17 | 357.0 | 357.0 | 326.0 | 328.0 | -5.0 | -1.50% | 151,800 |
| 2025-11-14 | 339.0 | 353.0 | 331.0 | 333.0 | -9.0 | -2.63% | 71,300 |
| 2025-11-13 | 335.0 | 346.0 | 332.0 | 342.0 | +8.0 | +2.40% | 34,100 |
| 2025-11-12 | 331.0 | 334.0 | 329.0 | 334.0 | 0.0 | 0.00% | 20,200 |
| 2025-11-11 | 335.0 | 335.0 | 330.0 | 334.0 | -1.0 | -0.30% | 3,900 |
| 2025-11-10 | 331.0 | 335.0 | 327.0 | 335.0 | 0.0 | 0.00% | 12,300 |
| 2025-11-07 | 327.0 | 335.0 | 327.0 | 335.0 | +2.0 | +0.60% | 16,600 |
| 2025-11-06 | 329.0 | 333.0 | 324.0 | 333.0 | +5.0 | +1.52% | 5,700 |
| 2025-11-05 | 318.0 | 329.0 | 316.0 | 328.0 | +10.0 | +3.14% | 18,400 |
| 2025-11-04 | 327.0 | 327.0 | 315.0 | 318.0 | -9.0 | -2.75% | 22,400 |
| 2025-10-31 | 313.0 | 329.0 | 313.0 | 327.0 | +14.0 | +4.47% | 42,700 |
| 2025-10-30 | 315.0 | 320.0 | 312.0 | 313.0 | -5.0 | -1.57% | 9,900 |
| 2025-10-29 | 330.0 | 330.0 | 318.0 | 318.0 | -5.0 | -1.55% | 15,500 |
| 2025-10-28 | 332.0 | 332.0 | 322.0 | 323.0 | -9.0 | -2.71% | 8,100 |
| 2025-10-27 | 328.0 | 332.0 | 327.0 | 332.0 | +3.0 | +0.91% | 5,300 |
| 2025-10-24 | 332.0 | 332.0 | 325.0 | 329.0 | -5.0 | -1.50% | 13,800 |
| 2025-10-23 | 337.0 | 337.0 | 330.0 | 334.0 | -3.0 | -0.89% | 5,500 |
| 2025-10-22 | 331.0 | 337.0 | 325.0 | 337.0 | +7.0 | +2.12% | 15,200 |
| 2025-10-21 | 326.0 | 330.0 | 320.0 | 330.0 | +4.0 | +1.23% | 6,600 |
| 2025-10-20 | 317.0 | 327.0 | 317.0 | 326.0 | +7.0 | +2.19% | 23,300 |
| 2025-10-17 | 323.0 | 330.0 | 315.0 | 319.0 | -12.0 | -3.63% | 24,000 |
| 2025-10-16 | 324.0 | 332.0 | 321.0 | 331.0 | +8.0 | +2.48% | 14,700 |
| 2025-10-15 | 314.0 | 323.0 | 310.0 | 323.0 | +9.0 | +2.87% | 14,700 |
| 2025-10-14 | 330.0 | 330.0 | 300.0 | 314.0 | -19.0 | -5.71% | 71,200 |
| 2025-10-10 | 336.0 | 337.0 | 331.0 | 333.0 | -6.0 | -1.77% | 30,900 |
| 2025-10-09 | 339.0 | 341.0 | 334.0 | 339.0 | +3.0 | +0.89% | 17,800 |
| 2025-10-08 | 340.0 | 341.0 | 334.0 | 336.0 | -4.0 | -1.18% | 17,400 |
| 2025-10-07 | 336.0 | 340.0 | 333.0 | 340.0 | +7.0 | +2.10% | 18,900 |
| 2025-10-06 | 333.0 | 340.0 | 333.0 | 333.0 | 0.0 | 0.00% | 17,300 |
| 2025-10-03 | 338.0 | 338.0 | 331.0 | 333.0 | -5.0 | -1.48% | 13,100 |
| 2025-10-02 | 337.0 | 349.0 | 328.0 | 338.0 | +1.0 | +0.30% | 34,100 |
| 2025-10-01 | 365.0 | 365.0 | 325.0 | 337.0 | -28.0 | -7.67% | 158,600 |
| 2025-09-30 | 374.0 | 374.0 | 365.0 | 365.0 | -9.0 | -2.41% | 21,700 |
| 2025-09-29 | 372.0 | 374.0 | 366.0 | 374.0 | +17.0 | +4.76% | 46,600 |
| 2025-09-26 | 355.0 | 357.0 | 352.0 | 357.0 | 0.0 | 0.00% | 13,000 |
| 2025-09-25 | 359.0 | 361.0 | 355.0 | 357.0 | -2.0 | -0.56% | 11,400 |
| 2025-09-24 | 362.0 | 366.0 | 357.0 | 359.0 | -5.0 | -1.37% | 23,900 |
| 2025-09-22 | 367.0 | 367.0 | 362.0 | 364.0 | -3.0 | -0.82% | 17,300 |
| 2025-09-19 | 372.0 | 374.0 | 362.0 | 367.0 | -8.0 | -2.13% | 26,100 |
| 2025-09-18 | 372.0 | 378.0 | 371.0 | 375.0 | +5.0 | +1.35% | 22,600 |
| 2025-09-17 | 369.0 | 373.0 | 365.0 | 370.0 | +1.0 | +0.27% | 12,500 |
| 2025-09-16 | 368.0 | 371.0 | 364.0 | 369.0 | +1.0 | +0.27% | 61,600 |
| 2025-09-12 | 365.0 | 368.0 | 365.0 | 368.0 | — | — | 39,100 |
直近120営業日分を表示