KabuInsight

クロップス

9428
スタンダード/情報･通信業/CROPS CORPORATION
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
2026-03-131,520.01,544.01,520.01,544.0+23.0+1.51%900
2026-03-121,520.01,521.01,520.01,521.0-2.0-0.13%1,200
2026-03-111,513.01,523.01,513.01,523.0+18.0+1.20%800
2026-03-101,546.01,546.01,503.01,505.0-41.0-2.65%1,600
2026-03-091,546.01,546.01,546.01,546.00.00.00%100
2026-03-061,512.01,546.01,511.01,546.00.00.00%400
2026-03-051,540.01,557.01,540.01,546.0+46.0+3.07%2,000
2026-03-041,526.01,547.01,500.01,500.0-66.0-4.21%2,500
2026-03-031,565.01,566.01,525.01,566.0+1.0+0.06%2,800
2026-03-021,539.01,572.01,539.01,565.0+25.0+1.62%2,600
2026-02-271,538.01,540.01,528.01,540.0+12.0+0.79%3,400
2026-02-261,527.01,534.01,527.01,528.0+2.0+0.13%800
2026-02-251,524.01,535.01,524.01,526.0+2.0+0.13%1,700
2026-02-241,507.01,556.01,507.01,524.0+15.0+0.99%3,000
2026-02-201,510.01,510.01,508.01,509.0-11.0-0.72%2,400
2026-02-191,519.01,522.01,519.01,520.0+1.0+0.07%700
2026-02-181,520.01,522.01,512.01,519.0-1.0-0.07%1,700
2026-02-171,514.01,522.01,514.01,520.0+8.0+0.53%1,500
2026-02-161,565.01,571.01,512.01,512.0-13.0-0.85%4,300
2026-02-131,561.01,561.01,512.01,525.0-36.0-2.31%3,200
2026-02-121,597.01,620.01,526.01,561.0-22.0-1.39%10,100
2026-02-101,651.01,651.01,506.01,583.0-28.0-1.74%41,500
2026-02-091,381.01,611.01,370.01,611.0+247.0+18.11%80,100
2026-02-061,364.01,364.01,364.01,364.0+12.0+0.89%2,300
2026-02-051,352.01,352.01,352.01,352.0-3.0-0.22%200
2026-02-041,362.01,369.01,355.01,355.0-7.0-0.51%1,300
2026-02-031,361.01,362.01,361.01,362.0+2.0+0.15%900
2026-02-021,355.01,367.01,355.01,360.0-41.0-2.93%3,900
2026-01-301,401.01,422.01,400.01,401.0+1.0+0.07%500
2026-01-291,403.01,404.01,400.01,400.0-3.0-0.21%700
2026-01-281,402.01,412.01,402.01,403.0-9.0-0.64%1,300
2026-01-271,400.01,428.01,400.01,412.0+11.0+0.79%1,000
2026-01-261,413.01,413.01,401.01,401.0-12.0-0.85%800
2026-01-231,412.01,413.01,412.01,413.0+1.0+0.07%300
2026-01-221,407.01,429.01,407.01,412.0+4.0+0.28%800
2026-01-211,406.01,408.01,406.01,408.0-12.0-0.85%200
2026-01-201,420.01,420.01,420.01,420.00.00.00%300
2026-01-191,400.01,420.01,400.01,420.0+19.0+1.36%1,400
2026-01-161,402.01,402.01,401.01,401.0-5.0-0.36%400
2026-01-151,417.01,417.01,400.01,406.0-10.0-0.71%2,300
2026-01-141,416.01,424.01,401.01,416.0-1.0-0.07%600
2026-01-131,417.01,417.01,403.01,417.00.00.00%3,800
2026-01-091,375.01,417.01,375.01,417.0+43.0+3.13%2,800
2026-01-081,386.01,400.01,374.01,374.0-12.0-0.87%1,700
2026-01-071,361.01,386.01,361.01,386.0+25.0+1.84%3,000
2026-01-061,390.01,394.01,350.01,361.0-29.0-2.09%2,100
2026-01-051,400.01,475.01,390.01,390.0+3.0+0.22%7,100
2025-12-301,395.01,397.01,387.01,387.0-6.0-0.43%1,400
2025-12-291,428.01,428.01,373.01,393.0+10.0+0.72%2,800
2025-12-261,370.01,395.01,370.01,383.0+13.0+0.95%3,600
2025-12-251,368.01,379.01,368.01,370.0+3.0+0.22%1,500
2025-12-241,382.01,383.01,365.01,367.0+5.0+0.37%4,200
2025-12-231,370.01,377.01,359.01,362.0-5.0-0.37%2,200
2025-12-221,333.01,370.01,333.01,367.0+37.0+2.78%1,800
2025-12-191,331.01,331.01,308.01,330.0+1.0+0.08%2,000
2025-12-181,309.01,331.01,309.01,329.0+20.0+1.53%3,800
2025-12-171,311.01,313.01,292.01,309.00.00.00%3,300
2025-12-161,347.01,347.01,309.01,309.0-38.0-2.82%1,000
2025-12-151,306.01,347.01,306.01,347.0+41.0+3.14%2,100
2025-12-121,318.01,318.01,301.01,306.0-11.0-0.84%2,600
2025-12-111,283.01,317.01,283.01,317.0+36.0+2.81%1,300
2025-12-101,281.01,311.01,281.01,281.00.00.00%3,100
2025-12-091,300.01,300.01,281.01,281.0-3.0-0.23%1,600
2025-12-081,296.01,296.01,267.01,284.0-12.0-0.93%4,100
2025-12-051,299.01,299.01,296.01,296.0-10.0-0.77%3,000
2025-12-041,343.01,344.01,296.01,306.0-37.0-2.76%3,000
2025-12-031,340.01,359.01,340.01,343.0-7.0-0.52%1,500
2025-12-021,371.01,397.01,350.01,350.0-30.0-2.17%4,900
2025-12-011,386.01,392.01,380.01,380.0-6.0-0.43%1,900
2025-11-281,385.01,388.01,385.01,386.00.00.00%1,200
2025-11-271,410.01,425.01,385.01,386.0+3.0+0.22%2,200
2025-11-261,388.01,388.01,383.01,383.0-7.0-0.50%2,400
2025-11-251,390.01,395.01,390.01,390.0-5.0-0.36%1,100
2025-11-211,398.01,404.01,389.01,395.0-7.0-0.50%2,700
2025-11-201,409.01,420.01,402.01,402.0-11.0-0.78%3,100
2025-11-191,406.01,420.01,405.01,413.0+5.0+0.36%4,400
2025-11-181,433.01,433.01,408.01,408.0-22.0-1.54%2,400
2025-11-171,432.01,440.01,421.01,430.0-12.0-0.83%1,400
2025-11-141,450.01,473.01,400.01,442.0-77.0-5.07%11,900
2025-11-131,497.01,539.01,487.01,519.0-6.0-0.39%5,500
2025-11-121,531.01,531.01,491.01,525.0+24.0+1.60%2,900
2025-11-111,492.01,503.01,492.01,501.0+9.0+0.60%3,800
2025-11-101,479.01,492.01,479.01,492.0+17.0+1.15%1,100
2025-11-071,488.01,495.01,475.01,475.0-13.0-0.87%2,700
2025-11-061,498.01,498.01,488.01,488.0-10.0-0.67%1,200
2025-11-051,509.01,530.01,494.01,498.0-9.0-0.60%2,800
2025-11-041,510.01,513.01,507.01,507.00.00.00%1,200
2025-10-311,507.01,507.01,507.01,507.0+1.0+0.07%200
2025-10-301,506.01,516.01,506.01,506.0-2.0-0.13%1,600
2025-10-291,532.01,532.01,507.01,508.0-24.0-1.57%600
2025-10-281,504.01,532.01,504.01,532.0+15.0+0.99%1,800
2025-10-271,567.01,567.01,517.01,517.0+20.0+1.34%5,200
2025-10-241,516.01,541.01,495.01,497.0-16.0-1.06%2,100
2025-10-231,508.01,513.01,500.01,513.0+16.0+1.07%2,900
2025-10-221,507.01,507.01,484.01,497.0-10.0-0.66%700
2025-10-211,500.01,519.01,495.01,507.0-4.0-0.26%3,500
2025-10-201,506.01,528.01,492.01,511.0+7.0+0.47%2,900
2025-10-171,530.01,535.01,504.01,504.0-29.0-1.89%2,000
2025-10-161,582.01,582.01,530.01,533.0-49.0-3.10%2,400
2025-10-151,632.01,643.01,560.01,582.0-10.0-0.63%6,600
2025-10-141,500.01,592.01,500.01,592.0+92.0+6.13%7,300
2025-10-101,496.01,511.01,496.01,500.0+4.0+0.27%1,500
2025-10-091,490.01,496.01,490.01,496.0-22.0-1.45%400
2025-10-081,485.01,518.01,485.01,518.0+26.0+1.74%2,400
2025-10-071,509.01,509.01,490.01,492.0-17.0-1.13%1,400
2025-10-061,483.01,521.01,483.01,509.00.00.00%2,400
2025-10-031,525.01,539.01,506.01,509.0+14.0+0.94%1,700
2025-10-021,491.01,495.01,490.01,495.00.00.00%2,900
2025-10-011,476.01,495.01,475.01,495.0+15.0+1.01%2,200
2025-09-301,462.01,480.01,462.01,480.0+18.0+1.23%200
2025-09-291,455.01,475.01,455.01,462.0-11.0-0.75%3,700
2025-09-261,513.01,514.01,463.01,473.0-36.0-2.39%2,400
2025-09-251,524.01,535.01,509.01,509.0-15.0-0.98%2,400
2025-09-241,476.01,528.01,476.01,524.0+50.0+3.39%2,600
2025-09-221,447.01,516.01,447.01,474.0+34.0+2.36%4,500
2025-09-191,513.01,547.01,440.01,440.0-71.0-4.70%13,400
2025-09-181,506.01,511.01,490.01,511.0+6.0+0.40%2,000
2025-09-171,482.01,505.01,482.01,505.0+23.0+1.55%5,400
2025-09-161,547.01,547.01,482.01,482.0-25.0-1.66%3,600
2025-09-121,502.01,541.01,502.01,507.0——2,100

直近120営業日分を表示