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
2004/12/30 435 435 425 426 20,000
2004/12/29 430 440 430 440 3,000
2004/12/28 440 441 434 435 11,000
2004/12/27 445 450 440 441 16,000
2004/12/24 450 450 435 440 25,000
2004/12/22 440 445 436 445 10,000
2004/12/21 435 435 435 435 1,000
2004/12/20 447 447 430 440 31,000
2004/12/17 454 455 451 452 13,000
2004/12/16 469 469 459 460 15,000
2004/12/15 500 501 469 490 16,000
2004/12/14 535 540 479 520 94,000
2004/12/13 466 541 465 530 147,000
2004/12/10 468 485 451 460 44,000
2004/12/09 479 510 449 450 121,000
2004/12/08 445 460 445 460 15,000
2004/12/06 431 450 428 440 11,000
2004/12/03 439 440 432 435 16,000
2004/12/02 469 531 430 449 219,000
2004/12/01 445 460 445 460 13,000
2004/11/30 435 435 435 435 3,000
2004/11/29 435 435 435 435 1,000
2004/11/25 438 439 430 430 7,000
2004/11/19 415 415 415 415 2,000
2004/11/18 426 426 420 420 5,000
2004/11/17 426 426 426 426 1,000
2004/11/15 425 435 420 435 9,000
2004/11/12 440 440 435 435 7,000
2004/11/11 440 455 435 435 6,000
2004/11/10 435 436 435 436 5,000
2004/11/09 435 436 435 435 6,000
2004/11/08 428 430 428 430 3,000
2004/11/05 428 435 428 435 3,000
2004/11/04 440 440 430 440 18,000
2004/11/02 440 440 440 440 2,000
2004/11/01 435 436 435 435 9,000
2004/10/29 435 440 434 440 5,000
2004/10/28 431 435 425 435 5,000
2004/10/27 431 431 430 430 3,000
2004/10/26 425 435 424 435 19,000
2004/10/25 429 429 415 415 7,000
2004/10/22 425 425 410 415 11,000
2004/10/20 430 435 429 435 3,000
2004/10/18 444 445 440 440 9,000
2004/10/15 439 445 439 445 11,000
2004/10/14 440 440 440 440 1,000
2004/10/13 440 440 440 440 1,000
2004/10/12 434 434 434 434 1,000
2004/10/08 435 435 435 435 1,000
2004/10/06 440 440 440 440 4,000
2004/10/05 438 440 438 440 6,000
2004/10/04 438 438 438 438 1,000
2004/10/01 425 430 425 430 3,000
2004/09/30 415 420 415 420 4,000
2004/09/29 415 420 415 418 5,000
2004/09/28 426 426 410 415 9,000
2004/09/27 430 440 430 430 9,000
2004/09/24 410 410 410 410 2,000
2004/09/22 430 430 408 408 6,000
2004/09/21 435 435 435 435 2,000
2004/09/17 432 445 427 427 6,000
2004/09/16 440 440 435 435 2,000
2004/09/10 482 482 455 455 10,000
2004/09/09 450 480 450 472 29,000
2004/09/08 435 445 430 445 7,000
2004/09/07 420 435 420 435 8,000
2004/09/06 415 420 415 420 10,000
2004/09/03 416 418 415 418 3,000
2004/09/02 420 425 420 420 6,000
2004/09/01 411 419 410 419 15,000
2004/08/31 420 420 415 415 14,000
2004/08/30 420 421 415 415 5,000
2004/08/27 421 425 421 425 5,000
2004/08/26 430 430 420 420 8,000
2004/08/25 437 437 437 437 5,000
2004/08/24 430 430 415 417 25,000
2004/08/20 420 425 420 425 6,000
2004/08/19 425 427 420 423 12,000
2004/08/18 415 415 415 415 3,000
2004/08/17 415 420 415 415 4,000
2004/08/16 410 410 410 410 1,000
2004/08/13 440 440 410 410 5,000
2004/08/11 425 441 425 440 7,000
2004/08/10 413 420 413 414 7,000
2004/08/09 415 415 415 415 2,000
2004/08/05 420 420 410 410 5,000
2004/08/04 426 426 407 420 18,000
2004/08/03 431 435 430 430 9,000
2004/08/02 435 435 425 430 24,000
2004/07/30 451 455 435 440 33,000
2004/07/29 454 455 454 455 3,000
2004/07/28 465 470 455 455 20,000
2004/07/27 490 490 460 460 14,000
2004/07/26 525 526 490 490 17,000
2004/07/23 520 526 520 526 5,000
2004/07/22 530 530 525 525 2,000
2004/07/21 519 530 519 530 10,000
2004/07/20 530 530 520 520 3,000
2004/07/16 523 530 515 515 8,000
2004/07/15 520 525 500 522 24,000
2004/07/14 548 551 520 521 33,000
2004/07/13 508 560 508 545 103,000
2004/07/12 490 502 490 500 9,000
2004/07/08 500 500 495 496 4,000
2004/07/07 509 510 498 500 23,000
2004/07/06 495 495 486 486 5,000
2004/07/05 498 512 490 495 26,000
2004/07/01 501 501 490 495 11,000
2004/06/30 495 504 495 500 10,000
2004/06/29 510 510 475 495 31,000
2004/06/28 510 510 510 510 1,000
2004/06/25 524 527 500 500 12,000
2004/06/24 500 500 499 500 12,000
2004/06/23 490 500 490 500 11,000
2004/06/22 505 506 490 490 6,000
2004/06/21 505 505 505 505 2,000
2004/06/18 520 520 500 505 14,000
2004/06/17 525 526 500 510 30,000
2004/06/16 481 535 481 530 42,000
2004/06/15 500 500 460 470 11,000
2004/06/14 500 500 500 500 7,000
2004/06/11 471 490 471 490 7,000
2004/06/10 460 475 460 470 6,000
2004/06/09 465 465 460 460 3,000
2004/06/08 467 467 465 465 2,000
2004/06/07 460 463 450 450 21,000
2004/06/04 453 460 453 460 6,000
2004/06/03 480 480 460 460 8,000
2004/06/02 470 480 470 475 19,000
2004/06/01 450 460 450 460 7,000
2004/05/31 460 467 444 450 25,000
2004/05/28 478 480 460 460 14,000
2004/05/27 497 498 480 480 9,000
2004/05/26 485 502 485 495 10,000
2004/05/25 500 500 480 485 11,000
2004/05/24 515 515 481 481 13,000
2004/05/21 485 509 480 505 11,000
2004/05/20 488 488 460 460 11,000
2004/05/19 460 490 460 487 9,000
2004/05/18 456 460 447 450 16,000
2004/05/17 505 505 440 460 14,000
2004/05/14 490 500 490 500 5,000
2004/05/13 509 509 490 495 10,000
2004/05/12 500 530 500 530 4,000
2004/05/11 506 506 475 480 14,000
2004/05/10 554 555 515 515 23,000
2004/05/06 552 560 540 550 20,000
2004/04/30 575 575 561 574 7,000
2004/04/28 600 600 589 590 6,000
2004/04/27 619 635 594 595 58,000
2004/04/26 555 630 555 608 172,000
2004/04/23 511 534 511 534 13,000
2004/04/22 500 525 500 520 30,000
2004/04/21 541 541 500 500 29,000
2004/04/20 550 555 505 530 47,000
2004/04/19 619 620 546 555 101,000
2004/04/16 599 644 566 584 178,000
2004/04/15 531 555 480 490 72,000
2004/04/14 519 529 501 520 25,000
2004/04/13 475 499 461 495 21,000
2004/04/12 461 480 461 466 11,000
2004/04/09 489 490 460 461 28,000
2004/04/08 480 490 480 490 7,000
2004/04/07 500 500 480 490 9,000
2004/04/06 485 520 485 500 28,000
2004/04/05 450 480 450 480 34,000
2004/04/02 435 444 435 440 21,000
2004/04/01 430 435 420 435 14,000
2004/03/31 420 430 420 430 4,000
2004/03/29 425 425 425 425 1,000
2004/03/26 429 430 410 425 18,000
2004/03/25 425 426 425 425 11,000
2004/03/23 420 420 420 420 1,000
2004/03/22 420 425 411 420 22,000
2004/03/19 430 430 411 425 14,000
2004/03/18 454 455 445 455 15,000
2004/03/17 449 470 440 450 36,000
2004/03/16 410 445 410 440 53,000
2004/03/15 384 390 384 390 6,000
2004/03/12 390 390 380 381 7,000
2004/03/11 380 390 378 385 9,000
2004/03/10 415 415 379 385 18,000
2004/03/09 377 425 376 420 47,000
2004/03/08 366 377 365 377 21,000
2004/03/05 370 370 365 370 28,000
2004/03/04 369 380 368 380 8,000
2004/03/03 365 370 365 370 8,000
2004/03/02 360 365 360 362 13,000
2004/03/01 360 360 360 360 4,000
2004/02/27 360 360 357 357 3,000
2004/02/26 370 370 355 360 7,000
2004/02/25 370 395 370 375 21,000
2004/02/24 360 360 355 360 6,000
2004/02/23 355 355 355 355 3,000
2004/02/20 350 351 350 350 5,000
2004/02/19 352 355 350 355 8,000
2004/02/18 360 360 355 355 3,000
2004/02/17 355 355 350 355 3,000
2004/02/16 355 355 345 355 3,000
2004/02/13 375 375 360 363 9,000
2004/02/12 380 380 370 370 2,000
2004/02/10 370 370 360 360 7,000
2004/02/09 400 400 370 370 5,000
2004/02/06 320 370 320 370 10,000
2004/02/05 340 340 325 327 23,000
2004/02/04 360 360 340 340 8,000
2004/02/03 380 380 360 360 6,000
2004/02/02 385 385 380 385 3,000
2004/01/29 394 395 394 395 7,000
2004/01/28 390 390 385 390 5,000
2004/01/27 376 390 376 385 17,000
2004/01/26 380 385 380 380 24,000
2004/01/23 376 380 376 380 2,000
2004/01/22 385 385 380 380 2,000
2004/01/21 380 380 380 380 3,000
2004/01/20 390 395 380 380 10,000
2004/01/19 380 380 375 380 6,000
2004/01/16 365 390 360 380 13,000
2004/01/15 345 350 345 350 3,000
2004/01/13 350 350 345 345 2,000
2004/01/09 355 360 347 355 18,000
2004/01/08 330 345 330 345 17,000
2004/01/07 325 330 325 325 13,000
2004/01/06 340 340 325 325 8,000
2004/01/05 355 355 345 345 2,000

このページの先頭へ