日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クロスキャット(2307)の株価時系列情報

クロスキャット(2307)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 915 971 911 952 44,300
2018/12/27 881 937 859 930 60,900
2018/12/26 814 866 810 821 62,700
2018/12/25 828 850 791 804 64,100
2018/12/21 895 904 810 888 98,200
2018/12/20 945 963 881 900 77,800
2018/12/19 918 969 907 948 47,600
2018/12/18 936 959 917 918 61,600
2018/12/17 995 1,009 956 966 62,300
2018/12/14 1,062 1,062 1,006 1,010 59,800
2018/12/13 1,041 1,075 1,041 1,056 45,400
2018/12/12 1,007 1,048 994 1,048 55,700
2018/12/11 1,006 1,035 983 985 84,400
2018/12/10 1,032 1,059 1,002 1,009 71,300
2018/12/07 1,051 1,092 1,040 1,047 129,300
2018/12/06 1,123 1,137 1,064 1,072 78,100
2018/12/05 1,108 1,140 1,100 1,121 33,400
2018/12/04 1,185 1,228 1,129 1,131 111,700
2018/12/03 1,170 1,185 1,156 1,179 47,700
2018/11/30 1,145 1,170 1,129 1,155 48,900
2018/11/29 1,152 1,171 1,127 1,145 35,500
2018/11/28 1,168 1,185 1,141 1,144 53,500
2018/11/27 1,185 1,199 1,153 1,181 61,400
2018/11/26 1,157 1,193 1,135 1,180 123,700
2018/11/22 1,093 1,149 1,085 1,149 73,700
2018/11/21 1,054 1,110 1,050 1,092 82,800
2018/11/20 1,147 1,149 1,077 1,081 156,700
2018/11/19 1,147 1,185 1,135 1,170 82,900
2018/11/16 1,155 1,177 1,112 1,129 123,300
2018/11/15 1,070 1,160 1,056 1,139 203,100
2018/11/14 1,021 1,100 1,021 1,069 179,900
2018/11/13 1,031 1,054 1,002 1,030 183,600
2018/11/12 1,142 1,143 1,072 1,081 154,900
2018/11/09 1,200 1,226 1,140 1,142 303,300
2018/11/08 1,346 1,377 1,320 1,353 92,400
2018/11/07 1,312 1,350 1,270 1,316 83,900
2018/11/06 1,281 1,335 1,258 1,318 75,800
2018/11/05 1,391 1,391 1,281 1,302 119,200
2018/11/02 1,339 1,372 1,300 1,356 115,500
2018/11/01 1,366 1,428 1,300 1,322 310,800
2018/10/31 1,167 1,255 1,167 1,246 106,500
2018/10/30 1,083 1,166 1,050 1,154 77,400
2018/10/29 1,176 1,237 1,113 1,113 147,800
2018/10/26 1,278 1,290 1,130 1,158 133,700
2018/10/25 1,215 1,307 1,177 1,218 208,400
2018/10/24 1,276 1,345 1,220 1,240 236,500
2018/10/23 1,186 1,290 1,180 1,216 286,600
2018/10/22 1,099 1,183 1,091 1,160 127,800
2018/10/19 1,057 1,119 1,049 1,099 47,600
2018/10/18 1,131 1,134 1,042 1,072 76,200
2018/10/17 1,070 1,140 1,053 1,108 110,400
2018/10/16 1,042 1,075 1,026 1,046 28,900
2018/10/15 1,071 1,071 1,030 1,045 20,000
2018/10/12 1,027 1,065 1,027 1,061 17,800
2018/10/11 1,000 1,057 1,000 1,032 95,100
2018/10/10 1,027 1,078 1,023 1,074 26,400
2018/10/09 1,052 1,053 1,015 1,019 32,700
2018/10/05 1,082 1,082 1,050 1,064 40,400
2018/10/04 1,114 1,114 1,079 1,082 20,200
2018/10/03 1,110 1,114 1,083 1,105 41,500
2018/10/02 1,130 1,131 1,101 1,110 28,400
2018/10/01 1,116 1,150 1,113 1,129 37,400
2018/09/28 1,127 1,130 1,109 1,127 29,000
2018/09/27 1,143 1,150 1,107 1,107 43,600
2018/09/26 1,087 1,160 1,087 1,132 69,800
2018/09/25 1,093 1,109 1,078 1,092 27,800
2018/09/21 1,090 1,127 1,068 1,092 47,400
2018/09/20 1,100 1,101 1,061 1,065 27,300
2018/09/19 1,097 1,127 1,092 1,092 21,900
2018/09/18 1,111 1,111 1,089 1,097 28,400
2018/09/14 1,080 1,119 1,068 1,110 57,100
2018/09/13 1,073 1,093 1,060 1,070 32,700
2018/09/12 1,041 1,072 1,027 1,059 34,100
2018/09/11 1,042 1,066 1,026 1,040 31,700
2018/09/10 1,068 1,089 1,035 1,037 24,500
2018/09/07 1,045 1,092 1,039 1,082 34,200
2018/09/06 1,084 1,089 1,046 1,076 46,600
2018/09/05 1,116 1,128 1,088 1,094 29,500
2018/09/04 1,092 1,132 1,086 1,111 35,100
2018/09/03 1,107 1,125 1,083 1,098 72,400
2018/08/31 1,103 1,144 1,099 1,130 90,500
2018/08/30 1,096 1,120 1,084 1,090 38,200
2018/08/29 1,083 1,110 1,083 1,102 29,600
2018/08/28 1,099 1,109 1,062 1,079 52,400
2018/08/27 1,066 1,111 1,038 1,104 79,700
2018/08/24 1,051 1,069 1,031 1,065 55,400
2018/08/23 1,013 1,039 995 1,023 73,300
2018/08/22 999 1,027 988 1,023 75,500
2018/08/21 999 1,010 982 1,006 51,900
2018/08/20 1,021 1,029 1,000 1,008 37,400
2018/08/17 1,026 1,043 1,008 1,039 54,000
2018/08/16 1,027 1,028 999 1,010 55,100
2018/08/15 1,041 1,058 1,006 1,028 85,500
2018/08/14 1,103 1,103 1,033 1,067 68,600
2018/08/13 1,082 1,084 1,021 1,043 74,200
2018/08/10 1,154 1,164 1,071 1,086 192,000
2018/08/09 1,208 1,221 1,147 1,169 221,400
2018/08/08 1,424 1,429 1,200 1,376 135,200
2018/08/07 1,421 1,429 1,375 1,416 45,600
2018/08/06 1,401 1,439 1,331 1,412 86,500
2018/08/03 1,385 1,406 1,344 1,379 54,100
2018/08/02 1,332 1,404 1,313 1,385 90,800
2018/08/01 1,360 1,360 1,301 1,332 33,400
2018/07/31 1,296 1,331 1,265 1,330 44,400
2018/07/30 1,325 1,347 1,299 1,301 41,400
2018/07/27 1,399 1,412 1,311 1,334 96,500
2018/07/26 1,499 1,512 1,391 1,398 107,700
2018/07/25 1,469 1,520 1,415 1,495 120,400
2018/07/24 1,450 1,469 1,402 1,412 95,700
2018/07/23 1,370 1,440 1,356 1,428 124,500
2018/07/20 1,320 1,340 1,288 1,327 40,600
2018/07/19 1,340 1,377 1,317 1,324 69,300
2018/07/18 1,237 1,344 1,237 1,337 73,700
2018/07/17 1,258 1,265 1,226 1,236 20,700
2018/07/13 1,276 1,297 1,248 1,258 17,500
2018/07/12 1,245 1,298 1,229 1,273 26,600
2018/07/11 1,229 1,246 1,180 1,227 31,800
2018/07/10 1,263 1,281 1,225 1,225 31,200
2018/07/09 1,211 1,310 1,209 1,268 54,200
2018/07/06 1,130 1,225 1,130 1,225 36,100
2018/07/05 1,182 1,210 1,120 1,134 44,500
2018/07/04 1,218 1,230 1,180 1,186 25,600
2018/07/03 1,253 1,296 1,220 1,234 38,500
2018/07/02 1,283 1,283 1,221 1,228 22,100
2018/06/29 1,235 1,277 1,231 1,270 20,800
2018/06/28 1,330 1,330 1,228 1,249 51,600
2018/06/27 1,307 1,325 1,276 1,287 33,600
2018/06/26 1,220 1,317 1,206 1,308 80,800
2018/06/25 1,300 1,316 1,235 1,248 41,200
2018/06/22 1,308 1,330 1,295 1,306 23,700
2018/06/21 1,356 1,370 1,336 1,338 31,000
2018/06/20 1,271 1,358 1,250 1,357 54,500
2018/06/19 1,309 1,350 1,268 1,281 60,100
2018/06/18 1,324 1,355 1,300 1,337 61,000
2018/06/15 1,390 1,426 1,354 1,361 79,900
2018/06/14 1,443 1,467 1,406 1,406 105,000
2018/06/13 1,428 1,510 1,425 1,472 114,900
2018/06/12 1,444 1,444 1,395 1,426 87,400
2018/06/11 1,506 1,506 1,417 1,437 121,300
2018/06/08 1,553 1,625 1,511 1,521 137,300
2018/06/07 1,506 1,610 1,431 1,593 254,000
2018/06/06 1,461 1,681 1,433 1,560 453,300
2018/06/05 1,515 1,530 1,420 1,427 243,300
2018/06/04 1,458 1,477 1,364 1,395 128,300
2018/06/01 1,545 1,547 1,509 1,510 53,900
2018/05/31 1,512 1,580 1,509 1,551 83,000
2018/05/30 1,470 1,563 1,441 1,505 100,800
2018/05/29 1,550 1,572 1,481 1,550 124,200
2018/05/28 1,555 1,612 1,510 1,585 120,400
2018/05/25 1,669 1,672 1,535 1,559 325,600
2018/05/24 1,680 1,740 1,563 1,709 505,800
2018/05/23 1,520 1,684 1,507 1,653 636,500
2018/05/22 1,491 1,500 1,428 1,466 378,900
2018/05/21 1,259 1,480 1,254 1,450 762,200
2018/05/18 1,249 1,263 1,212 1,229 102,900
2018/05/17 1,180 1,263 1,160 1,249 274,700
2018/05/16 1,154 1,198 1,117 1,194 335,800
2018/05/15 1,067 1,105 1,047 1,096 69,000
2018/05/14 1,071 1,071 1,020 1,060 27,300
2018/05/11 1,039 1,084 1,024 1,079 37,100
2018/05/10 1,050 1,050 1,005 1,039 32,700
2018/05/09 1,100 1,104 1,040 1,050 63,500
2018/05/08 1,046 1,125 1,040 1,103 110,400
2018/05/07 1,032 1,053 1,012 1,037 34,900
2018/05/02 1,005 1,040 1,005 1,032 32,100
2018/05/01 990 1,033 988 1,002 49,700
2018/04/27 1,004 1,028 980 996 75,700
2018/04/26 1,044 1,058 1,002 1,012 95,000
2018/04/25 983 1,042 961 1,002 112,100
2018/04/24 1,090 1,120 978 997 537,300
2018/04/23 1,033 1,034 1,023 1,034 100,900
2018/04/20 868 887 867 884 13,100
2018/04/19 853 874 853 867 12,200
2018/04/18 849 856 837 852 9,900
2018/04/17 850 860 830 836 23,700
2018/04/16 862 878 851 851 26,800
2018/04/13 875 884 867 878 8,800
2018/04/12 854 899 854 874 14,800
2018/04/11 881 885 855 855 28,900
2018/04/10 891 901 885 886 11,000
2018/04/09 900 905 885 897 19,000
2018/04/06 936 944 905 905 22,000
2018/04/05 932 943 920 934 13,400
2018/04/04 953 953 926 929 19,800
2018/04/03 939 955 937 947 8,000
2018/04/02 962 965 949 960 11,800
2018/03/30 950 966 946 954 13,300
2018/03/29 948 960 929 941 15,300
2018/03/28 930 978 925 942 34,000
2018/03/27 979 986 935 944 28,600
2018/03/26 954 971 943 965 31,100
2018/03/23 958 1,007 953 984 77,000
2018/03/22 1,027 1,075 1,012 1,033 33,900
2018/03/20 999 1,081 999 1,042 58,700
2018/03/19 1,030 1,175 956 1,013 279,900
2018/03/16 1,049 1,049 1,019 1,031 14,800
2018/03/15 1,028 1,049 1,014 1,049 13,900
2018/03/14 1,026 1,043 1,006 1,033 14,700
2018/03/13 995 1,027 995 1,027 15,500
2018/03/12 994 1,007 994 1,006 13,500
2018/03/09 1,005 1,016 987 990 9,700
2018/03/08 973 1,010 973 1,002 16,500
2018/03/07 996 1,002 972 972 18,200
2018/03/06 1,000 1,005 981 988 19,900
2018/03/05 991 1,007 952 959 42,100
2018/03/02 980 1,011 965 1,004 21,700
2018/03/01 1,015 1,037 997 1,009 49,500
2018/02/28 1,023 1,067 1,023 1,043 23,200
2018/02/27 1,080 1,094 1,042 1,049 38,200
2018/02/26 1,107 1,115 1,081 1,083 38,200
2018/02/23 1,053 1,114 1,038 1,107 78,500
2018/02/22 1,052 1,052 1,028 1,040 15,500
2018/02/21 1,055 1,081 1,046 1,058 26,300
2018/02/20 1,082 1,093 1,041 1,059 28,800
2018/02/19 1,015 1,064 1,015 1,064 46,600
2018/02/16 981 1,005 981 1,001 20,100
2018/02/15 945 999 932 996 41,700
2018/02/14 961 981 901 946 54,200
2018/02/13 1,036 1,036 980 980 50,600
2018/02/09 940 1,043 912 1,040 96,300
2018/02/08 961 994 930 981 65,400
2018/02/07 970 1,019 952 956 101,700
2018/02/06 897 950 855 940 156,500
2018/02/05 1,012 1,040 1,012 1,032 47,700
2018/02/02 1,108 1,108 1,048 1,075 32,100
2018/02/01 1,044 1,096 1,044 1,090 36,100
2018/01/31 1,081 1,111 1,049 1,050 54,600
2018/01/30 1,133 1,141 1,076 1,103 74,100
2018/01/29 1,173 1,174 1,125 1,136 59,700
2018/01/26 1,111 1,149 1,111 1,132 63,000
2018/01/25 1,100 1,104 1,086 1,086 41,900
2018/01/24 1,130 1,132 1,103 1,115 30,200
2018/01/23 1,121 1,146 1,100 1,126 45,800
2018/01/22 1,101 1,177 1,065 1,126 74,300
2018/01/19 1,095 1,136 1,095 1,102 51,700
2018/01/18 1,133 1,160 1,093 1,093 85,600
2018/01/17 1,170 1,180 1,109 1,125 152,100
2018/01/16 1,225 1,253 1,188 1,200 138,200
2018/01/15 1,176 1,298 1,176 1,200 331,200
2018/01/12 1,114 1,198 1,113 1,175 147,600
2018/01/11 1,208 1,212 1,118 1,123 212,800
2018/01/10 1,242 1,265 1,198 1,209 173,400
2018/01/09 1,203 1,274 1,177 1,227 449,500
2018/01/05 1,169 1,343 1,102 1,177 1,146,200
2018/01/04 990 1,133 990 1,133 285,100

このページの先頭へ