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 |
---|---|---|---|---|---|
2015/12/30 | 450 | 454 | 448 | 451 | 11,100 |
2015/12/29 | 436 | 449 | 436 | 449 | 8,500 |
2015/12/28 | 436 | 443 | 436 | 441 | 8,700 |
2015/12/25 | 450 | 450 | 436 | 438 | 13,900 |
2015/12/24 | 451 | 451 | 440 | 443 | 15,700 |
2015/12/22 | 455 | 455 | 449 | 455 | 2,600 |
2015/12/21 | 453 | 456 | 449 | 451 | 4,300 |
2015/12/18 | 457 | 458 | 445 | 446 | 11,100 |
2015/12/17 | 464 | 471 | 446 | 456 | 19,300 |
2015/12/16 | 448 | 462 | 448 | 458 | 10,900 |
2015/12/15 | 450 | 456 | 448 | 448 | 3,100 |
2015/12/14 | 446 | 451 | 444 | 448 | 4,500 |
2015/12/11 | 449 | 454 | 446 | 454 | 6,500 |
2015/12/10 | 450 | 458 | 450 | 458 | 5,500 |
2015/12/09 | 452 | 453 | 449 | 450 | 5,400 |
2015/12/08 | 461 | 461 | 452 | 455 | 10,200 |
2015/12/07 | 471 | 471 | 466 | 466 | 10,800 |
2015/12/04 | 465 | 470 | 464 | 469 | 6,300 |
2015/12/03 | 455 | 470 | 454 | 470 | 21,500 |
2015/12/02 | 449 | 454 | 448 | 451 | 5,900 |
2015/12/01 | 449 | 449 | 447 | 448 | 3,100 |
2015/11/30 | 447 | 448 | 444 | 447 | 2,600 |
2015/11/27 | 446 | 447 | 443 | 444 | 2,200 |
2015/11/26 | 445 | 450 | 443 | 443 | 7,600 |
2015/11/25 | 445 | 446 | 441 | 445 | 6,100 |
2015/11/24 | 440 | 444 | 440 | 444 | 3,700 |
2015/11/20 | 440 | 443 | 440 | 441 | 2,400 |
2015/11/19 | 440 | 442 | 438 | 441 | 6,100 |
2015/11/18 | 445 | 447 | 439 | 440 | 7,200 |
2015/11/17 | 444 | 445 | 443 | 445 | 1,100 |
2015/11/16 | 444 | 444 | 440 | 440 | 3,400 |
2015/11/13 | 445 | 447 | 442 | 445 | 3,300 |
2015/11/12 | 447 | 450 | 444 | 450 | 4,500 |
2015/11/11 | 454 | 455 | 452 | 452 | 3,800 |
2015/11/10 | 453 | 454 | 449 | 454 | 2,700 |
2015/11/09 | 454 | 455 | 449 | 451 | 7,100 |
2015/11/06 | 458 | 458 | 446 | 454 | 7,100 |
2015/11/05 | 457 | 457 | 449 | 449 | 4,900 |
2015/11/04 | 450 | 451 | 449 | 450 | 2,300 |
2015/11/02 | 449 | 450 | 448 | 449 | 4,900 |
2015/10/30 | 453 | 459 | 448 | 450 | 14,500 |
2015/10/29 | 452 | 452 | 448 | 450 | 900 |
2015/10/28 | 454 | 454 | 441 | 451 | 6,200 |
2015/10/27 | 449 | 453 | 448 | 452 | 2,300 |
2015/10/26 | 453 | 458 | 448 | 451 | 13,100 |
2015/10/23 | 458 | 458 | 450 | 453 | 11,000 |
2015/10/22 | 451 | 458 | 451 | 452 | 8,900 |
2015/10/21 | 451 | 456 | 450 | 450 | 9,800 |
2015/10/20 | 468 | 468 | 450 | 450 | 67,600 |
2015/10/19 | 510 | 510 | 480 | 480 | 320,700 |
2015/10/16 | 432 | 432 | 423 | 430 | 4,200 |
2015/10/15 | 429 | 430 | 427 | 427 | 2,000 |
2015/10/14 | 430 | 430 | 425 | 426 | 1,600 |
2015/10/13 | 427 | 430 | 426 | 430 | 1,900 |
2015/10/09 | 431 | 431 | 425 | 431 | 3,300 |
2015/10/08 | 430 | 436 | 428 | 432 | 3,200 |
2015/10/07 | 432 | 432 | 430 | 432 | 2,300 |
2015/10/06 | 429 | 431 | 422 | 431 | 6,400 |
2015/10/05 | 431 | 431 | 429 | 429 | 3,000 |
2015/10/02 | 433 | 434 | 430 | 433 | 1,100 |
2015/10/01 | 435 | 435 | 428 | 432 | 5,100 |
2015/09/30 | 426 | 428 | 426 | 427 | 1,600 |
2015/09/29 | 432 | 434 | 425 | 425 | 5,300 |
2015/09/28 | 451 | 451 | 433 | 439 | 15,600 |
2015/09/25 | 460 | 460 | 454 | 460 | 11,500 |
2015/09/24 | 448 | 454 | 448 | 450 | 8,200 |
2015/09/18 | 450 | 450 | 447 | 450 | 4,400 |
2015/09/17 | 445 | 451 | 445 | 447 | 5,000 |
2015/09/16 | 450 | 450 | 445 | 445 | 4,100 |
2015/09/15 | 448 | 450 | 445 | 450 | 3,100 |
2015/09/14 | 451 | 454 | 435 | 448 | 8,100 |
2015/09/11 | 446 | 451 | 445 | 450 | 6,800 |
2015/09/10 | 440 | 443 | 440 | 441 | 4,500 |
2015/09/09 | 441 | 445 | 436 | 442 | 4,300 |
2015/09/08 | 435 | 439 | 428 | 431 | 3,900 |
2015/09/07 | 450 | 450 | 422 | 435 | 9,600 |
2015/09/04 | 458 | 458 | 442 | 455 | 6,300 |
2015/09/03 | 450 | 459 | 448 | 451 | 5,900 |
2015/09/02 | 450 | 450 | 436 | 450 | 14,400 |
2015/09/01 | 472 | 472 | 456 | 462 | 5,800 |
2015/08/31 | 470 | 473 | 456 | 467 | 10,700 |
2015/08/28 | 458 | 464 | 455 | 463 | 12,700 |
2015/08/27 | 440 | 450 | 439 | 450 | 12,600 |
2015/08/26 | 417 | 434 | 417 | 434 | 10,000 |
2015/08/25 | 410 | 440 | 408 | 415 | 36,000 |
2015/08/24 | 463 | 473 | 415 | 450 | 29,700 |
2015/08/21 | 491 | 492 | 485 | 485 | 8,800 |
2015/08/20 | 498 | 499 | 495 | 495 | 4,700 |
2015/08/19 | 499 | 499 | 496 | 496 | 2,300 |
2015/08/18 | 500 | 500 | 496 | 496 | 3,900 |
2015/08/17 | 500 | 500 | 495 | 496 | 3,400 |
2015/08/14 | 496 | 499 | 496 | 499 | 3,500 |
2015/08/13 | 492 | 497 | 491 | 496 | 6,300 |
2015/08/12 | 498 | 498 | 492 | 492 | 3,000 |
2015/08/11 | 501 | 501 | 491 | 496 | 9,900 |
2015/08/10 | 490 | 502 | 489 | 492 | 14,400 |
2015/08/07 | 501 | 501 | 491 | 492 | 10,100 |
2015/08/06 | 500 | 505 | 500 | 500 | 3,100 |
2015/08/05 | 502 | 502 | 497 | 501 | 4,200 |
2015/08/04 | 504 | 505 | 500 | 503 | 8,400 |
2015/08/03 | 504 | 504 | 498 | 498 | 4,700 |
2015/07/31 | 497 | 503 | 495 | 503 | 2,900 |
2015/07/30 | 496 | 504 | 495 | 497 | 5,000 |
2015/07/29 | 497 | 498 | 495 | 495 | 5,900 |
2015/07/28 | 502 | 503 | 483 | 496 | 35,900 |
2015/07/27 | 504 | 599 | 498 | 506 | 349,100 |
2015/07/24 | 500 | 503 | 498 | 500 | 3,400 |
2015/07/23 | 500 | 502 | 499 | 500 | 4,400 |
2015/07/22 | 502 | 502 | 498 | 498 | 3,100 |
2015/07/21 | 498 | 502 | 497 | 502 | 3,700 |
2015/07/17 | 502 | 503 | 498 | 498 | 2,000 |
2015/07/16 | 499 | 502 | 496 | 502 | 6,800 |
2015/07/15 | 494 | 499 | 492 | 499 | 5,700 |
2015/07/14 | 496 | 499 | 489 | 494 | 13,200 |
2015/07/13 | 493 | 496 | 481 | 496 | 6,700 |
2015/07/10 | 478 | 489 | 478 | 484 | 3,500 |
2015/07/09 | 470 | 478 | 460 | 478 | 21,500 |
2015/07/08 | 505 | 505 | 471 | 478 | 13,400 |
2015/07/07 | 500 | 504 | 498 | 499 | 8,500 |
2015/07/06 | 502 | 505 | 499 | 499 | 8,600 |
2015/07/03 | 502 | 506 | 499 | 501 | 6,700 |
2015/07/02 | 500 | 503 | 495 | 500 | 8,000 |
2015/07/01 | 500 | 503 | 494 | 499 | 11,700 |
2015/06/30 | 490 | 499 | 484 | 499 | 26,800 |
2015/06/29 | 467 | 490 | 467 | 481 | 29,800 |
2015/06/26 | 500 | 502 | 495 | 499 | 12,400 |
2015/06/25 | 497 | 502 | 493 | 500 | 13,100 |
2015/06/24 | 494 | 497 | 490 | 494 | 9,100 |
2015/06/23 | 491 | 494 | 488 | 488 | 9,200 |
2015/06/22 | 487 | 493 | 480 | 483 | 20,200 |
2015/06/19 | 488 | 488 | 476 | 478 | 42,200 |
2015/06/18 | 501 | 501 | 490 | 490 | 34,100 |
2015/06/17 | 510 | 511 | 503 | 505 | 35,100 |
2015/06/16 | 519 | 532 | 513 | 513 | 29,900 |
2015/06/15 | 519 | 520 | 513 | 515 | 14,900 |
2015/06/12 | 530 | 530 | 519 | 519 | 24,100 |
2015/06/11 | 529 | 539 | 525 | 533 | 11,500 |
2015/06/10 | 533 | 533 | 529 | 529 | 7,600 |
2015/06/09 | 550 | 550 | 537 | 537 | 8,700 |
2015/06/08 | 543 | 547 | 530 | 544 | 12,700 |
2015/06/05 | 553 | 553 | 543 | 543 | 10,900 |
2015/06/04 | 557 | 557 | 542 | 543 | 13,900 |
2015/06/03 | 532 | 554 | 528 | 541 | 14,700 |
2015/06/02 | 520 | 531 | 520 | 531 | 10,800 |
2015/06/01 | 525 | 526 | 518 | 523 | 15,000 |
2015/05/29 | 529 | 534 | 522 | 532 | 10,900 |
2015/05/28 | 528 | 530 | 527 | 529 | 4,300 |
2015/05/27 | 533 | 533 | 523 | 525 | 13,800 |
2015/05/26 | 546 | 550 | 535 | 538 | 11,900 |
2015/05/25 | 538 | 548 | 536 | 543 | 13,700 |
2015/05/22 | 532 | 541 | 531 | 538 | 6,600 |
2015/05/21 | 534 | 538 | 534 | 534 | 6,800 |
2015/05/20 | 530 | 541 | 530 | 538 | 4,500 |
2015/05/19 | 531 | 532 | 522 | 530 | 4,000 |
2015/05/18 | 523 | 533 | 520 | 525 | 8,200 |
2015/05/15 | 535 | 537 | 521 | 522 | 15,500 |
2015/05/14 | 545 | 545 | 540 | 540 | 8,800 |
2015/05/13 | 550 | 550 | 546 | 546 | 7,300 |
2015/05/12 | 550 | 551 | 546 | 550 | 7,000 |
2015/05/11 | 560 | 567 | 541 | 549 | 23,800 |
2015/05/08 | 560 | 574 | 558 | 566 | 15,200 |
2015/05/07 | 573 | 578 | 555 | 556 | 15,200 |
2015/05/01 | 590 | 590 | 555 | 580 | 31,800 |
2015/04/30 | 616 | 620 | 580 | 591 | 65,800 |
2015/04/28 | 566 | 609 | 566 | 594 | 138,900 |
2015/04/27 | 559 | 566 | 556 | 566 | 18,600 |
2015/04/24 | 545 | 557 | 545 | 555 | 21,200 |
2015/04/23 | 539 | 545 | 536 | 544 | 10,100 |
2015/04/22 | 541 | 545 | 537 | 545 | 12,400 |
2015/04/21 | 545 | 562 | 540 | 542 | 20,300 |
2015/04/20 | 560 | 565 | 540 | 540 | 13,300 |
2015/04/17 | 563 | 565 | 542 | 562 | 17,900 |
2015/04/16 | 535 | 570 | 535 | 560 | 82,500 |
2015/04/15 | 531 | 554 | 523 | 527 | 42,100 |
2015/04/14 | 526 | 539 | 520 | 531 | 21,200 |
2015/04/13 | 521 | 609 | 513 | 519 | 219,800 |
2015/04/10 | 516 | 518 | 512 | 514 | 5,800 |
2015/04/09 | 524 | 524 | 515 | 516 | 9,200 |
2015/04/08 | 523 | 528 | 515 | 521 | 11,700 |
2015/04/07 | 508 | 520 | 508 | 517 | 7,900 |
2015/04/06 | 507 | 525 | 507 | 512 | 12,100 |
2015/04/03 | 506 | 509 | 503 | 507 | 9,000 |
2015/04/02 | 509 | 517 | 501 | 504 | 22,100 |
2015/04/01 | 528 | 529 | 506 | 510 | 29,500 |
2015/03/31 | 524 | 548 | 518 | 527 | 189,200 |
2015/03/30 | 562 | 574 | 552 | 574 | 60,800 |
2015/03/27 | 500 | 520 | 492 | 494 | 16,800 |
2015/03/26 | 522 | 526 | 503 | 504 | 21,900 |
2015/03/25 | 529 | 529 | 516 | 522 | 12,700 |
2015/03/24 | 533 | 537 | 522 | 533 | 13,200 |
2015/03/23 | 534 | 536 | 516 | 534 | 12,500 |
2015/03/20 | 543 | 545 | 528 | 533 | 26,600 |
2015/03/19 | 533 | 535 | 509 | 527 | 38,300 |
2015/03/18 | 559 | 571 | 530 | 531 | 66,500 |
2015/03/17 | 592 | 670 | 521 | 549 | 459,700 |
2015/03/16 | 496 | 573 | 496 | 573 | 404,100 |
2015/03/13 | 494 | 504 | 481 | 485 | 16,400 |
2015/03/12 | 503 | 508 | 474 | 492 | 52,500 |
2015/03/11 | 482 | 505 | 482 | 503 | 41,800 |
2015/03/10 | 476 | 482 | 476 | 482 | 7,200 |
2015/03/09 | 470 | 480 | 467 | 474 | 10,400 |
2015/03/06 | 464 | 467 | 460 | 463 | 3,000 |
2015/03/05 | 460 | 463 | 460 | 460 | 1,700 |
2015/03/04 | 465 | 465 | 455 | 463 | 6,500 |
2015/03/03 | 473 | 473 | 464 | 464 | 4,100 |
2015/03/02 | 474 | 474 | 468 | 468 | 7,800 |
2015/02/27 | 467 | 473 | 463 | 470 | 8,900 |
2015/02/26 | 462 | 466 | 461 | 464 | 3,100 |
2015/02/25 | 467 | 468 | 461 | 462 | 6,100 |
2015/02/24 | 457 | 465 | 455 | 465 | 7,600 |
2015/02/23 | 453 | 457 | 452 | 457 | 7,800 |
2015/02/20 | 456 | 457 | 450 | 456 | 9,000 |
2015/02/19 | 457 | 458 | 453 | 455 | 8,300 |
2015/02/18 | 458 | 458 | 453 | 457 | 4,800 |
2015/02/17 | 456 | 459 | 452 | 458 | 2,700 |
2015/02/16 | 455 | 460 | 455 | 458 | 2,000 |
2015/02/13 | 457 | 457 | 451 | 455 | 6,600 |
2015/02/12 | 449 | 457 | 449 | 450 | 7,600 |
2015/02/10 | 446 | 450 | 445 | 449 | 2,600 |
2015/02/09 | 447 | 450 | 444 | 446 | 10,700 |
2015/02/06 | 459 | 465 | 445 | 450 | 26,600 |
2015/02/05 | 473 | 473 | 448 | 458 | 20,900 |
2015/02/04 | 470 | 475 | 457 | 460 | 16,300 |
2015/02/03 | 494 | 494 | 456 | 478 | 27,600 |
2015/02/02 | 486 | 491 | 479 | 490 | 12,500 |
2015/01/30 | 471 | 499 | 471 | 494 | 25,900 |
2015/01/29 | 478 | 499 | 473 | 474 | 31,900 |
2015/01/28 | 468 | 479 | 465 | 475 | 14,700 |
2015/01/27 | 465 | 467 | 458 | 465 | 8,800 |
2015/01/26 | 456 | 461 | 454 | 460 | 10,200 |
2015/01/23 | 455 | 455 | 450 | 455 | 13,300 |
2015/01/22 | 452 | 454 | 452 | 453 | 1,600 |
2015/01/21 | 452 | 455 | 451 | 453 | 5,000 |
2015/01/20 | 450 | 452 | 447 | 452 | 7,300 |
2015/01/19 | 455 | 455 | 450 | 450 | 3,800 |
2015/01/16 | 450 | 450 | 442 | 448 | 4,200 |
2015/01/15 | 451 | 452 | 447 | 451 | 2,600 |
2015/01/14 | 450 | 454 | 446 | 454 | 8,900 |
2015/01/13 | 449 | 454 | 447 | 454 | 9,200 |
2015/01/09 | 452 | 452 | 440 | 448 | 5,700 |
2015/01/08 | 446 | 451 | 446 | 450 | 7,800 |
2015/01/07 | 443 | 448 | 443 | 445 | 2,100 |
2015/01/06 | 441 | 447 | 441 | 447 | 3,100 |
2015/01/05 | 455 | 455 | 444 | 449 | 14,300 |