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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,326 | 1,330 | 1,300 | 1,300 | 15,800 |
| 2024/07/25 | 1,310 | 1,334 | 1,310 | 1,313 | 29,500 |
| 2024/07/24 | 1,330 | 1,365 | 1,330 | 1,334 | 19,900 |
| 2024/07/23 | 1,354 | 1,370 | 1,328 | 1,331 | 20,800 |
| 2024/07/22 | 1,441 | 1,441 | 1,339 | 1,348 | 40,900 |
| 2024/07/19 | 1,424 | 1,451 | 1,418 | 1,441 | 14,300 |
| 2024/07/18 | 1,470 | 1,472 | 1,425 | 1,425 | 17,300 |
| 2024/07/17 | 1,469 | 1,478 | 1,454 | 1,470 | 21,200 |
| 2024/07/16 | 1,430 | 1,487 | 1,430 | 1,465 | 62,700 |
| 2024/07/12 | 1,336 | 1,414 | 1,310 | 1,402 | 49,500 |
| 2024/07/11 | 1,318 | 1,344 | 1,305 | 1,344 | 23,500 |
| 2024/07/10 | 1,347 | 1,347 | 1,308 | 1,315 | 33,100 |
| 2024/07/09 | 1,339 | 1,357 | 1,335 | 1,347 | 25,500 |
| 2024/07/08 | 1,339 | 1,342 | 1,321 | 1,333 | 15,500 |
| 2024/07/05 | 1,363 | 1,367 | 1,339 | 1,339 | 10,500 |
| 2024/07/04 | 1,369 | 1,382 | 1,355 | 1,363 | 15,000 |
| 2024/07/03 | 1,368 | 1,378 | 1,353 | 1,373 | 24,100 |
| 2024/07/02 | 1,390 | 1,390 | 1,350 | 1,369 | 27,300 |
| 2024/07/01 | 1,401 | 1,402 | 1,367 | 1,377 | 27,700 |
| 2024/06/28 | 1,397 | 1,415 | 1,382 | 1,401 | 19,900 |
| 2024/06/27 | 1,434 | 1,451 | 1,388 | 1,397 | 38,600 |
| 2024/06/26 | 1,442 | 1,442 | 1,404 | 1,434 | 44,200 |
| 2024/06/25 | 1,400 | 1,437 | 1,389 | 1,429 | 44,500 |
| 2024/06/24 | 1,343 | 1,399 | 1,343 | 1,397 | 32,100 |
| 2024/06/21 | 1,382 | 1,397 | 1,337 | 1,343 | 38,100 |
| 2024/06/20 | 1,429 | 1,442 | 1,361 | 1,376 | 64,200 |
| 2024/06/19 | 1,399 | 1,429 | 1,385 | 1,399 | 31,400 |
| 2024/06/18 | 1,369 | 1,410 | 1,355 | 1,399 | 30,100 |
| 2024/06/17 | 1,349 | 1,366 | 1,331 | 1,366 | 22,700 |
| 2024/06/14 | 1,300 | 1,368 | 1,300 | 1,351 | 42,200 |
| 2024/06/13 | 1,343 | 1,351 | 1,302 | 1,311 | 50,700 |
| 2024/06/12 | 1,306 | 1,325 | 1,299 | 1,300 | 17,500 |
| 2024/06/11 | 1,324 | 1,324 | 1,302 | 1,305 | 18,800 |
| 2024/06/10 | 1,321 | 1,339 | 1,301 | 1,330 | 33,000 |
| 2024/06/07 | 1,310 | 1,340 | 1,309 | 1,330 | 33,600 |
| 2024/06/06 | 1,297 | 1,316 | 1,283 | 1,315 | 21,200 |
| 2024/06/05 | 1,305 | 1,315 | 1,290 | 1,290 | 22,300 |
| 2024/06/04 | 1,284 | 1,315 | 1,284 | 1,306 | 18,900 |
| 2024/06/03 | 1,289 | 1,295 | 1,268 | 1,277 | 17,200 |
| 2024/05/31 | 1,293 | 1,293 | 1,251 | 1,282 | 23,100 |
| 2024/05/30 | 1,234 | 1,263 | 1,222 | 1,250 | 43,600 |
| 2024/05/29 | 1,296 | 1,296 | 1,255 | 1,255 | 26,700 |
| 2024/05/28 | 1,306 | 1,320 | 1,286 | 1,286 | 24,000 |
| 2024/05/27 | 1,325 | 1,325 | 1,293 | 1,307 | 25,100 |
| 2024/05/24 | 1,309 | 1,337 | 1,300 | 1,322 | 26,800 |
| 2024/05/23 | 1,390 | 1,398 | 1,327 | 1,339 | 29,000 |
| 2024/05/22 | 1,363 | 1,410 | 1,345 | 1,360 | 40,600 |
| 2024/05/21 | 1,380 | 1,451 | 1,367 | 1,377 | 51,700 |
| 2024/05/20 | 1,340 | 1,379 | 1,331 | 1,372 | 27,600 |
| 2024/05/17 | 1,322 | 1,353 | 1,310 | 1,341 | 18,600 |
| 2024/05/16 | 1,374 | 1,389 | 1,320 | 1,322 | 45,700 |
| 2024/05/15 | 1,403 | 1,405 | 1,377 | 1,393 | 27,500 |
| 2024/05/14 | 1,360 | 1,405 | 1,360 | 1,398 | 23,100 |
| 2024/05/13 | 1,300 | 1,422 | 1,291 | 1,385 | 74,500 |
| 2024/05/10 | 1,396 | 1,396 | 1,345 | 1,375 | 63,100 |
| 2024/05/09 | 1,376 | 1,408 | 1,351 | 1,384 | 46,800 |
| 2024/05/08 | 1,369 | 1,398 | 1,360 | 1,368 | 59,100 |
| 2024/05/07 | 1,300 | 1,369 | 1,300 | 1,364 | 52,400 |
| 2024/05/02 | 1,286 | 1,295 | 1,277 | 1,286 | 21,100 |
| 2024/05/01 | 1,315 | 1,315 | 1,282 | 1,294 | 29,200 |
| 2024/04/30 | 1,309 | 1,310 | 1,286 | 1,310 | 26,000 |
| 2024/04/26 | 1,284 | 1,292 | 1,256 | 1,291 | 29,000 |
| 2024/04/25 | 1,300 | 1,303 | 1,273 | 1,273 | 33,700 |
| 2024/04/24 | 1,321 | 1,338 | 1,304 | 1,310 | 35,500 |
| 2024/04/23 | 1,303 | 1,339 | 1,300 | 1,315 | 26,600 |
| 2024/04/22 | 1,294 | 1,307 | 1,276 | 1,289 | 38,100 |
| 2024/04/19 | 1,315 | 1,315 | 1,255 | 1,281 | 57,800 |
| 2024/04/18 | 1,295 | 1,347 | 1,278 | 1,315 | 47,900 |
| 2024/04/17 | 1,296 | 1,321 | 1,275 | 1,294 | 45,300 |
| 2024/04/16 | 1,297 | 1,319 | 1,280 | 1,301 | 84,400 |
| 2024/04/15 | 1,365 | 1,381 | 1,349 | 1,352 | 45,900 |
| 2024/04/12 | 1,416 | 1,439 | 1,388 | 1,391 | 39,000 |
| 2024/04/11 | 1,432 | 1,432 | 1,403 | 1,407 | 31,000 |
| 2024/04/10 | 1,434 | 1,459 | 1,427 | 1,431 | 40,800 |
| 2024/04/09 | 1,418 | 1,436 | 1,405 | 1,415 | 27,400 |
| 2024/04/08 | 1,413 | 1,438 | 1,389 | 1,423 | 48,000 |
| 2024/04/05 | 1,414 | 1,425 | 1,385 | 1,405 | 53,600 |
| 2024/04/04 | 1,450 | 1,453 | 1,418 | 1,425 | 60,900 |
| 2024/04/03 | 1,420 | 1,476 | 1,407 | 1,451 | 73,600 |
| 2024/04/02 | 1,512 | 1,512 | 1,428 | 1,450 | 120,500 |
| 2024/04/01 | 1,555 | 1,569 | 1,510 | 1,518 | 84,600 |
| 2024/03/29 | 1,548 | 1,580 | 1,533 | 1,554 | 103,600 |
| 2024/03/28 | 1,624 | 1,643 | 1,548 | 1,575 | 109,000 |
| 2024/03/27 | 1,667 | 1,690 | 1,638 | 1,646 | 119,000 |
| 2024/03/26 | 1,720 | 1,738 | 1,671 | 1,675 | 105,600 |
| 2024/03/25 | 1,780 | 1,818 | 1,751 | 1,751 | 92,700 |
| 2024/03/22 | 1,906 | 1,908 | 1,801 | 1,801 | 170,500 |
| 2024/03/21 | 1,795 | 1,944 | 1,775 | 1,878 | 261,300 |
| 2024/03/19 | 1,814 | 1,846 | 1,735 | 1,755 | 130,600 |
| 2024/03/18 | 1,770 | 1,856 | 1,744 | 1,837 | 102,600 |
| 2024/03/15 | 1,766 | 1,823 | 1,705 | 1,790 | 118,300 |
| 2024/03/14 | 1,699 | 1,788 | 1,681 | 1,788 | 149,100 |
| 2024/03/13 | 1,894 | 1,894 | 1,703 | 1,714 | 270,600 |
| 2024/03/12 | 1,669 | 1,980 | 1,636 | 1,814 | 640,300 |
| 2024/03/11 | 1,630 | 1,739 | 1,583 | 1,739 | 394,100 |
| 2024/03/08 | 2,287 | 2,290 | 1,770 | 1,843 | 818,300 |
| 2024/03/07 | 2,472 | 2,600 | 2,014 | 2,266 | 2,420,300 |
| 2024/03/06 | 2,322 | 2,322 | 2,322 | 2,322 | 87,900 |
| 2024/03/05 | 1,900 | 1,922 | 1,831 | 1,922 | 472,600 |
| 2024/03/04 | 1,522 | 1,522 | 1,502 | 1,522 | 389,200 |
| 2024/03/01 | 1,222 | 1,234 | 1,218 | 1,222 | 10,000 |
| 2024/02/29 | 1,221 | 1,232 | 1,204 | 1,222 | 15,000 |
| 2024/02/28 | 1,235 | 1,248 | 1,225 | 1,228 | 14,200 |
| 2024/02/27 | 1,232 | 1,248 | 1,229 | 1,235 | 20,800 |
| 2024/02/26 | 1,213 | 1,243 | 1,213 | 1,232 | 34,000 |
| 2024/02/22 | 1,212 | 1,213 | 1,190 | 1,208 | 24,700 |
| 2024/02/21 | 1,229 | 1,243 | 1,194 | 1,208 | 33,000 |
| 2024/02/20 | 1,199 | 1,215 | 1,199 | 1,210 | 28,800 |
| 2024/02/19 | 1,180 | 1,194 | 1,180 | 1,194 | 9,700 |
| 2024/02/16 | 1,135 | 1,175 | 1,134 | 1,171 | 29,100 |
| 2024/02/15 | 1,145 | 1,146 | 1,124 | 1,128 | 17,300 |
| 2024/02/14 | 1,143 | 1,152 | 1,125 | 1,135 | 26,100 |
| 2024/02/13 | 1,144 | 1,163 | 1,130 | 1,152 | 17,400 |
| 2024/02/09 | 1,166 | 1,169 | 1,140 | 1,140 | 16,500 |
| 2024/02/08 | 1,175 | 1,195 | 1,164 | 1,173 | 29,100 |
| 2024/02/07 | 1,143 | 1,180 | 1,143 | 1,174 | 45,000 |
| 2024/02/06 | 1,162 | 1,180 | 1,160 | 1,161 | 38,400 |
| 2024/02/05 | 1,179 | 1,183 | 1,150 | 1,162 | 15,300 |
| 2024/02/02 | 1,194 | 1,194 | 1,175 | 1,179 | 10,000 |
| 2024/02/01 | 1,210 | 1,212 | 1,186 | 1,192 | 24,200 |
| 2024/01/31 | 1,190 | 1,217 | 1,186 | 1,209 | 62,300 |
| 2024/01/30 | 1,178 | 1,188 | 1,176 | 1,188 | 18,900 |
| 2024/01/29 | 1,160 | 1,179 | 1,160 | 1,179 | 13,100 |
| 2024/01/26 | 1,169 | 1,177 | 1,147 | 1,156 | 19,100 |
| 2024/01/25 | 1,153 | 1,171 | 1,146 | 1,170 | 37,600 |
| 2024/01/24 | 1,140 | 1,151 | 1,132 | 1,149 | 17,200 |
| 2024/01/23 | 1,145 | 1,153 | 1,134 | 1,140 | 10,100 |
| 2024/01/22 | 1,115 | 1,153 | 1,112 | 1,137 | 32,700 |
| 2024/01/19 | 1,109 | 1,117 | 1,100 | 1,112 | 9,400 |
| 2024/01/18 | 1,082 | 1,108 | 1,082 | 1,108 | 12,000 |
| 2024/01/17 | 1,115 | 1,115 | 1,082 | 1,082 | 12,500 |
| 2024/01/16 | 1,118 | 1,123 | 1,102 | 1,104 | 10,900 |
| 2024/01/15 | 1,100 | 1,118 | 1,093 | 1,117 | 16,000 |
| 2024/01/12 | 1,101 | 1,105 | 1,082 | 1,100 | 12,400 |
| 2024/01/11 | 1,112 | 1,118 | 1,096 | 1,106 | 11,400 |
| 2024/01/10 | 1,110 | 1,120 | 1,106 | 1,114 | 14,800 |
| 2024/01/09 | 1,100 | 1,118 | 1,097 | 1,105 | 13,200 |
| 2024/01/05 | 1,100 | 1,100 | 1,093 | 1,095 | 8,200 |
| 2024/01/04 | 1,095 | 1,100 | 1,071 | 1,100 | 14,600 |
| 2023/12/29 | 1,059 | 1,081 | 1,056 | 1,081 | 16,900 |
| 2023/12/28 | 1,048 | 1,076 | 1,048 | 1,069 | 11,300 |
| 2023/12/27 | 1,027 | 1,069 | 1,027 | 1,069 | 29,300 |
| 2023/12/26 | 1,041 | 1,053 | 1,036 | 1,039 | 11,000 |
| 2023/12/25 | 1,060 | 1,069 | 1,043 | 1,045 | 21,700 |
| 2023/12/22 | 1,054 | 1,067 | 1,052 | 1,056 | 20,100 |
| 2023/12/21 | 1,054 | 1,068 | 1,050 | 1,063 | 14,400 |
| 2023/12/20 | 1,068 | 1,086 | 1,060 | 1,064 | 15,900 |
| 2023/12/19 | 1,049 | 1,065 | 1,044 | 1,065 | 21,500 |
| 2023/12/18 | 1,049 | 1,067 | 1,034 | 1,039 | 37,100 |
| 2023/12/15 | 1,087 | 1,095 | 1,075 | 1,081 | 12,000 |
| 2023/12/14 | 1,088 | 1,103 | 1,088 | 1,089 | 25,700 |
| 2023/12/13 | 1,070 | 1,082 | 1,070 | 1,077 | 11,900 |
| 2023/12/12 | 1,073 | 1,077 | 1,065 | 1,075 | 10,400 |
| 2023/12/11 | 1,081 | 1,088 | 1,067 | 1,073 | 19,400 |
| 2023/12/08 | 1,076 | 1,091 | 1,063 | 1,070 | 21,600 |
| 2023/12/07 | 1,091 | 1,093 | 1,075 | 1,075 | 13,200 |
| 2023/12/06 | 1,074 | 1,109 | 1,074 | 1,100 | 11,800 |
| 2023/12/05 | 1,113 | 1,115 | 1,075 | 1,080 | 24,500 |
| 2023/12/04 | 1,100 | 1,128 | 1,100 | 1,125 | 10,700 |
| 2023/12/01 | 1,129 | 1,129 | 1,106 | 1,112 | 19,200 |
| 2023/11/30 | 1,100 | 1,140 | 1,100 | 1,127 | 43,700 |
| 2023/11/29 | 1,062 | 1,098 | 1,062 | 1,084 | 22,900 |
| 2023/11/28 | 1,062 | 1,076 | 1,050 | 1,068 | 35,000 |
| 2023/11/27 | 1,061 | 1,086 | 1,049 | 1,060 | 96,100 |
| 2023/11/24 | 1,134 | 1,140 | 1,117 | 1,121 | 18,200 |
| 2023/11/22 | 1,128 | 1,135 | 1,121 | 1,135 | 11,300 |
| 2023/11/21 | 1,143 | 1,143 | 1,125 | 1,131 | 14,600 |
| 2023/11/20 | 1,120 | 1,137 | 1,119 | 1,132 | 30,500 |
| 2023/11/17 | 1,098 | 1,115 | 1,098 | 1,115 | 24,100 |
| 2023/11/16 | 1,092 | 1,106 | 1,079 | 1,093 | 18,200 |
| 2023/11/15 | 1,130 | 1,130 | 1,094 | 1,097 | 35,600 |
| 2023/11/14 | 1,129 | 1,135 | 1,116 | 1,129 | 22,800 |
| 2023/11/13 | 1,118 | 1,131 | 1,100 | 1,124 | 39,200 |
| 2023/11/10 | 1,107 | 1,140 | 1,107 | 1,125 | 32,400 |
| 2023/11/09 | 1,102 | 1,138 | 1,091 | 1,137 | 49,400 |
| 2023/11/08 | 1,069 | 1,116 | 1,038 | 1,115 | 89,700 |
| 2023/11/07 | 1,069 | 1,074 | 1,058 | 1,069 | 30,100 |
| 2023/11/06 | 1,045 | 1,071 | 1,045 | 1,069 | 52,800 |
| 2023/11/02 | 1,008 | 1,040 | 1,008 | 1,033 | 32,600 |
| 2023/11/01 | 1,027 | 1,027 | 996 | 1,008 | 36,400 |
| 2023/10/31 | 988 | 1,010 | 981 | 1,010 | 31,500 |
| 2023/10/30 | 990 | 1,006 | 986 | 997 | 93,500 |
| 2023/10/27 | 986 | 1,004 | 986 | 1,000 | 27,600 |
| 2023/10/26 | 1,008 | 1,008 | 986 | 986 | 17,700 |
| 2023/10/25 | 1,012 | 1,012 | 988 | 995 | 23,600 |
| 2023/10/24 | 998 | 1,006 | 953 | 1,001 | 45,400 |
| 2023/10/23 | 986 | 1,009 | 984 | 989 | 24,300 |
| 2023/10/20 | 994 | 1,008 | 988 | 1,004 | 24,000 |
| 2023/10/19 | 1,020 | 1,027 | 1,007 | 1,007 | 20,100 |
| 2023/10/18 | 1,027 | 1,030 | 1,007 | 1,021 | 15,800 |
| 2023/10/17 | 1,009 | 1,031 | 1,009 | 1,020 | 35,600 |
| 2023/10/16 | 1,001 | 1,006 | 990 | 999 | 25,700 |
| 2023/10/13 | 1,019 | 1,019 | 1,001 | 1,002 | 22,500 |
| 2023/10/12 | 1,031 | 1,038 | 1,009 | 1,035 | 23,400 |
| 2023/10/11 | 1,025 | 1,026 | 1,014 | 1,017 | 16,500 |
| 2023/10/10 | 1,018 | 1,029 | 1,007 | 1,025 | 29,200 |
| 2023/10/06 | 1,024 | 1,024 | 997 | 1,005 | 18,100 |
| 2023/10/05 | 971 | 1,000 | 971 | 1,000 | 27,100 |
| 2023/10/04 | 990 | 994 | 964 | 966 | 63,700 |
| 2023/10/03 | 1,002 | 1,017 | 999 | 999 | 29,200 |