クロス・マーケティンググループ(3675)の株価時系列情報
クロス・マーケティンググループ(3675)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 |
---|---|---|---|---|---|
2024/04/19 | 502 | 503 | 492 | 494 | 138,400 |
2024/04/18 | 498 | 510 | 498 | 507 | 55,000 |
2024/04/17 | 506 | 507 | 494 | 502 | 128,400 |
2024/04/16 | 522 | 522 | 506 | 506 | 110,300 |
2024/04/15 | 521 | 524 | 519 | 522 | 34,400 |
2024/04/12 | 525 | 529 | 520 | 525 | 45,200 |
2024/04/11 | 524 | 527 | 520 | 525 | 50,100 |
2024/04/10 | 526 | 531 | 526 | 530 | 59,400 |
2024/04/09 | 526 | 530 | 521 | 527 | 51,200 |
2024/04/08 | 528 | 529 | 521 | 525 | 75,600 |
2024/04/05 | 519 | 525 | 509 | 523 | 154,600 |
2024/04/04 | 540 | 540 | 529 | 529 | 83,800 |
2024/04/03 | 538 | 544 | 530 | 537 | 109,900 |
2024/04/02 | 552 | 552 | 541 | 541 | 55,600 |
2024/04/01 | 563 | 563 | 545 | 551 | 56,100 |
2024/03/29 | 552 | 560 | 552 | 559 | 53,400 |
2024/03/28 | 559 | 566 | 551 | 551 | 56,800 |
2024/03/27 | 549 | 556 | 545 | 555 | 90,900 |
2024/03/26 | 546 | 551 | 544 | 546 | 55,700 |
2024/03/25 | 546 | 557 | 546 | 549 | 84,300 |
2024/03/22 | 543 | 553 | 540 | 551 | 63,700 |
2024/03/21 | 553 | 553 | 543 | 543 | 97,600 |
2024/03/19 | 548 | 551 | 544 | 549 | 35,400 |
2024/03/18 | 539 | 549 | 538 | 548 | 51,100 |
2024/03/15 | 540 | 544 | 538 | 539 | 33,100 |
2024/03/14 | 542 | 547 | 537 | 543 | 97,100 |
2024/03/13 | 545 | 553 | 541 | 544 | 48,900 |
2024/03/12 | 536 | 550 | 536 | 545 | 60,300 |
2024/03/11 | 540 | 544 | 533 | 540 | 82,300 |
2024/03/08 | 542 | 549 | 541 | 548 | 29,500 |
2024/03/07 | 555 | 555 | 542 | 545 | 59,800 |
2024/03/06 | 539 | 556 | 536 | 555 | 53,700 |
2024/03/05 | 552 | 552 | 541 | 543 | 91,000 |
2024/03/04 | 556 | 557 | 548 | 553 | 67,500 |
2024/03/01 | 567 | 570 | 555 | 555 | 65,200 |
2024/02/29 | 574 | 576 | 567 | 568 | 72,300 |
2024/02/28 | 585 | 593 | 578 | 578 | 69,800 |
2024/02/27 | 594 | 594 | 578 | 578 | 74,200 |
2024/02/26 | 583 | 605 | 581 | 598 | 131,400 |
2024/02/22 | 590 | 590 | 576 | 583 | 65,900 |
2024/02/21 | 586 | 588 | 580 | 581 | 70,500 |
2024/02/20 | 605 | 605 | 583 | 585 | 67,400 |
2024/02/19 | 605 | 611 | 594 | 603 | 136,400 |
2024/02/16 | 562 | 601 | 554 | 600 | 187,100 |
2024/02/15 | 590 | 591 | 554 | 554 | 175,300 |
2024/02/14 | 585 | 625 | 585 | 604 | 538,000 |
2024/02/13 | 575 | 580 | 567 | 575 | 115,100 |
2024/02/09 | 568 | 580 | 568 | 574 | 45,600 |
2024/02/08 | 577 | 578 | 570 | 570 | 57,500 |
2024/02/07 | 572 | 579 | 571 | 574 | 30,500 |
2024/02/06 | 580 | 582 | 574 | 575 | 42,100 |
2024/02/05 | 578 | 585 | 574 | 581 | 78,300 |
2024/02/02 | 577 | 582 | 571 | 577 | 35,700 |
2024/02/01 | 578 | 579 | 567 | 567 | 65,800 |
2024/01/31 | 579 | 585 | 573 | 582 | 125,800 |
2024/01/30 | 586 | 595 | 571 | 581 | 290,500 |
2024/01/29 | 586 | 588 | 578 | 581 | 65,900 |
2024/01/26 | 580 | 585 | 569 | 581 | 127,000 |
2024/01/25 | 573 | 582 | 566 | 580 | 206,600 |
2024/01/24 | 552 | 566 | 551 | 566 | 85,000 |
2024/01/23 | 560 | 567 | 550 | 550 | 115,500 |
2024/01/22 | 549 | 562 | 545 | 560 | 82,800 |
2024/01/19 | 555 | 555 | 548 | 549 | 56,600 |
2024/01/18 | 549 | 562 | 546 | 557 | 86,500 |
2024/01/17 | 551 | 556 | 546 | 547 | 61,800 |
2024/01/16 | 558 | 560 | 547 | 547 | 118,600 |
2024/01/15 | 557 | 560 | 551 | 558 | 59,800 |
2024/01/12 | 565 | 567 | 553 | 559 | 118,500 |
2024/01/11 | 576 | 576 | 563 | 566 | 56,600 |
2024/01/10 | 565 | 574 | 564 | 571 | 54,300 |
2024/01/09 | 562 | 569 | 558 | 562 | 67,300 |
2024/01/05 | 564 | 564 | 551 | 555 | 50,300 |
2024/01/04 | 552 | 565 | 545 | 565 | 89,600 |
2023/12/29 | 558 | 559 | 552 | 557 | 76,000 |
2023/12/28 | 544 | 561 | 542 | 558 | 69,100 |
2023/12/27 | 541 | 553 | 540 | 550 | 93,100 |
2023/12/26 | 538 | 548 | 538 | 542 | 72,100 |
2023/12/25 | 545 | 547 | 535 | 538 | 131,500 |
2023/12/22 | 543 | 551 | 541 | 543 | 50,000 |
2023/12/21 | 546 | 548 | 542 | 546 | 43,500 |
2023/12/20 | 545 | 558 | 545 | 550 | 70,200 |
2023/12/19 | 532 | 543 | 532 | 542 | 167,000 |
2023/12/18 | 530 | 538 | 527 | 535 | 85,900 |
2023/12/15 | 532 | 544 | 529 | 537 | 92,600 |
2023/12/14 | 537 | 545 | 528 | 532 | 171,400 |
2023/12/13 | 536 | 541 | 532 | 540 | 100,800 |
2023/12/12 | 546 | 548 | 528 | 529 | 174,200 |
2023/12/11 | 546 | 549 | 541 | 541 | 74,100 |
2023/12/08 | 559 | 563 | 539 | 543 | 164,300 |
2023/12/07 | 570 | 571 | 562 | 562 | 70,500 |
2023/12/06 | 564 | 578 | 564 | 575 | 81,600 |
2023/12/05 | 582 | 583 | 567 | 567 | 78,900 |
2023/12/04 | 568 | 583 | 567 | 583 | 141,100 |
2023/12/01 | 567 | 567 | 557 | 565 | 62,200 |
2023/11/30 | 571 | 571 | 558 | 567 | 115,200 |
2023/11/29 | 559 | 576 | 559 | 569 | 161,900 |
2023/11/28 | 567 | 570 | 561 | 566 | 78,700 |
2023/11/27 | 574 | 578 | 563 | 571 | 90,400 |
2023/11/24 | 581 | 587 | 573 | 574 | 104,600 |
2023/11/22 | 577 | 583 | 569 | 571 | 94,400 |
2023/11/21 | 585 | 590 | 578 | 580 | 162,100 |
2023/11/20 | 556 | 583 | 556 | 580 | 163,300 |
2023/11/17 | 562 | 564 | 543 | 554 | 158,500 |
2023/11/16 | 575 | 590 | 555 | 555 | 259,500 |
2023/11/15 | 569 | 573 | 545 | 568 | 458,800 |
2023/11/14 | 587 | 598 | 577 | 577 | 259,900 |
2023/11/13 | 679 | 692 | 676 | 677 | 111,100 |
2023/11/10 | 684 | 684 | 671 | 679 | 71,400 |
2023/11/09 | 694 | 694 | 675 | 688 | 78,400 |
2023/11/08 | 693 | 701 | 687 | 694 | 54,600 |
2023/11/07 | 697 | 704 | 691 | 695 | 53,200 |
2023/11/06 | 696 | 699 | 689 | 699 | 62,300 |
2023/11/02 | 675 | 688 | 675 | 686 | 31,300 |
2023/11/01 | 674 | 682 | 669 | 678 | 56,200 |
2023/10/31 | 666 | 671 | 653 | 669 | 72,500 |
2023/10/30 | 673 | 678 | 666 | 666 | 144,500 |
2023/10/27 | 650 | 684 | 650 | 684 | 93,500 |
2023/10/26 | 667 | 668 | 652 | 655 | 72,600 |
2023/10/25 | 664 | 680 | 662 | 679 | 93,000 |
2023/10/24 | 637 | 663 | 623 | 658 | 132,500 |
2023/10/23 | 645 | 648 | 631 | 631 | 72,500 |
2023/10/20 | 640 | 650 | 631 | 644 | 84,200 |
2023/10/19 | 650 | 655 | 645 | 648 | 62,600 |
2023/10/18 | 659 | 661 | 647 | 660 | 51,800 |
2023/10/17 | 660 | 667 | 650 | 661 | 51,600 |
2023/10/16 | 655 | 658 | 642 | 645 | 97,900 |
2023/10/13 | 674 | 677 | 660 | 660 | 91,600 |
2023/10/12 | 677 | 685 | 670 | 681 | 35,700 |
2023/10/11 | 693 | 697 | 676 | 680 | 79,900 |
2023/10/10 | 706 | 707 | 688 | 694 | 96,800 |
2023/10/06 | 679 | 707 | 673 | 705 | 108,700 |
2023/10/05 | 664 | 675 | 655 | 675 | 62,400 |
2023/10/04 | 680 | 687 | 655 | 656 | 135,900 |
2023/10/03 | 715 | 718 | 690 | 690 | 123,100 |
2023/10/02 | 759 | 759 | 725 | 725 | 124,800 |
2023/09/29 | 715 | 762 | 715 | 737 | 224,700 |
2023/09/28 | 717 | 718 | 707 | 710 | 25,700 |
2023/09/27 | 706 | 715 | 703 | 715 | 38,200 |
2023/09/26 | 723 | 723 | 709 | 709 | 31,300 |
2023/09/25 | 705 | 726 | 705 | 720 | 51,200 |
2023/09/22 | 688 | 709 | 687 | 704 | 60,900 |
2023/09/21 | 707 | 707 | 687 | 693 | 101,300 |
2023/09/20 | 718 | 718 | 703 | 707 | 52,900 |
2023/09/19 | 732 | 732 | 714 | 722 | 49,600 |
2023/09/15 | 724 | 737 | 717 | 730 | 92,400 |
2023/09/14 | 722 | 722 | 706 | 706 | 76,700 |
2023/09/13 | 729 | 729 | 718 | 725 | 58,400 |
2023/09/12 | 731 | 738 | 725 | 727 | 30,000 |
2023/09/11 | 741 | 741 | 717 | 719 | 68,400 |
2023/09/08 | 721 | 735 | 721 | 731 | 65,000 |
2023/09/07 | 731 | 731 | 719 | 723 | 42,600 |
2023/09/06 | 738 | 739 | 731 | 731 | 34,600 |
2023/09/05 | 730 | 743 | 727 | 740 | 45,900 |
2023/09/04 | 738 | 740 | 729 | 731 | 40,700 |
2023/09/01 | 736 | 740 | 729 | 737 | 54,000 |
2023/08/31 | 742 | 744 | 733 | 737 | 43,800 |
2023/08/30 | 749 | 749 | 734 | 742 | 51,000 |
2023/08/29 | 720 | 748 | 719 | 748 | 66,100 |
2023/08/28 | 726 | 726 | 711 | 718 | 42,200 |
2023/08/25 | 711 | 717 | 705 | 714 | 87,000 |
2023/08/24 | 722 | 727 | 712 | 712 | 33,100 |
2023/08/23 | 710 | 721 | 704 | 719 | 49,000 |
2023/08/22 | 726 | 734 | 708 | 712 | 98,400 |
2023/08/21 | 704 | 725 | 702 | 725 | 53,900 |
2023/08/18 | 715 | 722 | 707 | 710 | 81,600 |
2023/08/17 | 731 | 734 | 708 | 724 | 128,900 |
2023/08/16 | 779 | 779 | 740 | 740 | 146,800 |
2023/08/15 | 772 | 790 | 762 | 788 | 108,600 |
2023/08/14 | 763 | 788 | 747 | 766 | 304,700 |
2023/08/10 | 799 | 806 | 769 | 769 | 183,100 |
2023/08/09 | 804 | 813 | 799 | 806 | 60,200 |
2023/08/08 | 803 | 810 | 796 | 798 | 60,800 |
2023/08/07 | 818 | 818 | 801 | 801 | 35,900 |
2023/08/04 | 813 | 831 | 813 | 823 | 24,000 |
2023/08/03 | 810 | 825 | 810 | 820 | 53,400 |
2023/08/02 | 828 | 828 | 816 | 824 | 52,100 |
2023/08/01 | 840 | 843 | 828 | 828 | 41,600 |
2023/07/31 | 832 | 845 | 826 | 840 | 55,100 |
2023/07/28 | 831 | 833 | 811 | 823 | 176,400 |
2023/07/27 | 830 | 848 | 824 | 840 | 79,000 |
2023/07/26 | 822 | 830 | 811 | 830 | 39,700 |
2023/07/25 | 827 | 827 | 816 | 825 | 53,600 |
2023/07/24 | 815 | 835 | 809 | 826 | 103,300 |
2023/07/21 | 805 | 810 | 797 | 801 | 42,300 |
2023/07/20 | 810 | 810 | 797 | 801 | 30,800 |
2023/07/19 | 796 | 810 | 791 | 810 | 104,800 |
2023/07/18 | 779 | 791 | 779 | 789 | 49,100 |
2023/07/14 | 794 | 802 | 786 | 787 | 34,500 |
2023/07/13 | 788 | 796 | 776 | 796 | 64,100 |
2023/07/12 | 822 | 822 | 783 | 793 | 153,300 |
2023/07/11 | 825 | 836 | 822 | 827 | 47,500 |
2023/07/10 | 827 | 834 | 819 | 825 | 50,900 |
2023/07/07 | 803 | 842 | 802 | 836 | 102,300 |
2023/07/06 | 835 | 835 | 809 | 820 | 86,500 |
2023/07/05 | 856 | 864 | 830 | 835 | 136,100 |
2023/07/04 | 831 | 866 | 826 | 861 | 235,900 |
2023/07/03 | 840 | 845 | 831 | 838 | 85,000 |
2023/06/30 | 813 | 832 | 812 | 830 | 83,700 |
2023/06/29 | 815 | 824 | 810 | 814 | 76,100 |
2023/06/28 | 811 | 820 | 804 | 813 | 89,900 |