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 |
---|---|---|---|---|---|
2017/12/29 | 981 | 990 | 970 | 983 | 23,200 |
2017/12/28 | 1,000 | 1,007 | 972 | 981 | 54,800 |
2017/12/27 | 957 | 996 | 957 | 990 | 36,700 |
2017/12/26 | 955 | 965 | 945 | 955 | 44,500 |
2017/12/25 | 1,000 | 1,010 | 961 | 963 | 61,000 |
2017/12/22 | 973 | 992 | 969 | 992 | 23,600 |
2017/12/21 | 960 | 985 | 952 | 981 | 50,100 |
2017/12/20 | 954 | 969 | 943 | 960 | 31,800 |
2017/12/19 | 962 | 972 | 940 | 952 | 35,100 |
2017/12/18 | 960 | 969 | 941 | 959 | 38,100 |
2017/12/15 | 967 | 979 | 940 | 952 | 34,600 |
2017/12/14 | 945 | 977 | 945 | 976 | 32,600 |
2017/12/13 | 977 | 977 | 942 | 944 | 39,300 |
2017/12/12 | 989 | 990 | 964 | 971 | 37,600 |
2017/12/11 | 975 | 995 | 970 | 984 | 36,200 |
2017/12/08 | 979 | 980 | 950 | 967 | 29,200 |
2017/12/07 | 918 | 974 | 918 | 972 | 47,700 |
2017/12/06 | 950 | 955 | 918 | 928 | 46,800 |
2017/12/05 | 989 | 989 | 930 | 952 | 67,700 |
2017/12/04 | 966 | 1,008 | 966 | 984 | 49,700 |
2017/12/01 | 986 | 993 | 958 | 972 | 37,000 |
2017/11/30 | 1,014 | 1,014 | 938 | 971 | 78,700 |
2017/11/29 | 1,013 | 1,034 | 990 | 1,010 | 74,600 |
2017/11/28 | 1,033 | 1,038 | 975 | 998 | 91,600 |
2017/11/27 | 995 | 1,033 | 987 | 1,033 | 144,900 |
2017/11/24 | 964 | 984 | 964 | 980 | 58,500 |
2017/11/22 | 968 | 968 | 950 | 966 | 51,400 |
2017/11/21 | 945 | 968 | 943 | 967 | 56,400 |
2017/11/20 | 926 | 946 | 920 | 946 | 37,900 |
2017/11/17 | 928 | 929 | 905 | 920 | 40,100 |
2017/11/16 | 868 | 927 | 868 | 905 | 72,500 |
2017/11/15 | 893 | 898 | 850 | 863 | 75,900 |
2017/11/14 | 922 | 922 | 900 | 900 | 52,900 |
2017/11/13 | 930 | 938 | 922 | 930 | 43,500 |
2017/11/10 | 929 | 942 | 911 | 938 | 51,800 |
2017/11/09 | 1,028 | 1,029 | 930 | 942 | 276,100 |
2017/11/08 | 984 | 1,009 | 982 | 1,000 | 104,000 |
2017/11/07 | 982 | 1,048 | 982 | 994 | 133,100 |
2017/11/06 | 1,128 | 1,130 | 1,003 | 1,003 | 292,300 |
2017/11/02 | 1,120 | 1,193 | 1,102 | 1,158 | 892,500 |
2017/11/01 | 1,024 | 1,030 | 999 | 1,009 | 95,400 |
2017/10/31 | 1,020 | 1,047 | 982 | 1,009 | 169,600 |
2017/10/30 | 950 | 1,012 | 948 | 1,003 | 192,800 |
2017/10/27 | 966 | 983 | 948 | 958 | 117,200 |
2017/10/26 | 950 | 1,006 | 941 | 964 | 297,900 |
2017/10/25 | 999 | 1,000 | 929 | 935 | 194,500 |
2017/10/24 | 981 | 1,002 | 981 | 981 | 149,400 |
2017/10/23 | 1,044 | 1,060 | 978 | 1,009 | 436,500 |
2017/10/20 | 1,033 | 1,049 | 990 | 1,002 | 205,100 |
2017/10/19 | 1,068 | 1,144 | 1,039 | 1,055 | 320,500 |
2017/10/18 | 1,122 | 1,150 | 1,058 | 1,085 | 502,400 |
2017/10/17 | 1,228 | 1,368 | 1,118 | 1,152 | 986,900 |
2017/10/16 | 1,314 | 1,449 | 1,202 | 1,299 | 2,695,800 |
2017/10/13 | 1,149 | 1,149 | 1,115 | 1,149 | 376,800 |
2017/10/12 | 999 | 999 | 999 | 999 | 67,800 |
2017/10/11 | 840 | 894 | 838 | 849 | 225,400 |
2017/10/10 | 808 | 832 | 807 | 830 | 71,000 |
2017/10/06 | 790 | 805 | 781 | 789 | 17,300 |
2017/10/05 | 782 | 801 | 777 | 796 | 27,300 |
2017/10/04 | 784 | 785 | 774 | 782 | 24,200 |
2017/10/03 | 794 | 798 | 770 | 792 | 36,100 |
2017/10/02 | 814 | 828 | 792 | 795 | 55,100 |
2017/09/29 | 810 | 814 | 751 | 792 | 88,800 |
2017/09/28 | 820 | 843 | 804 | 810 | 102,900 |
2017/09/27 | 768 | 822 | 762 | 820 | 196,900 |
2017/09/26 | 755 | 775 | 750 | 756 | 80,600 |
2017/09/25 | 747 | 777 | 745 | 775 | 140,000 |
2017/09/22 | 729 | 729 | 709 | 717 | 13,600 |
2017/09/21 | 731 | 731 | 723 | 726 | 9,000 |
2017/09/20 | 734 | 738 | 722 | 728 | 17,000 |
2017/09/19 | 722 | 739 | 722 | 734 | 19,600 |
2017/09/15 | 701 | 719 | 701 | 719 | 11,100 |
2017/09/14 | 710 | 711 | 700 | 700 | 6,400 |
2017/09/13 | 709 | 713 | 703 | 710 | 10,000 |
2017/09/12 | 705 | 716 | 705 | 707 | 12,200 |
2017/09/11 | 699 | 710 | 697 | 702 | 10,300 |
2017/09/08 | 690 | 691 | 684 | 689 | 12,800 |
2017/09/07 | 695 | 707 | 679 | 696 | 13,200 |
2017/09/06 | 668 | 690 | 661 | 689 | 12,000 |
2017/09/05 | 701 | 702 | 676 | 679 | 15,900 |
2017/09/04 | 715 | 718 | 684 | 701 | 17,700 |
2017/09/01 | 715 | 723 | 705 | 720 | 21,500 |
2017/08/31 | 695 | 717 | 691 | 711 | 24,500 |
2017/08/30 | 692 | 695 | 688 | 691 | 10,500 |
2017/08/29 | 686 | 692 | 678 | 691 | 17,000 |
2017/08/28 | 677 | 687 | 675 | 687 | 10,500 |
2017/08/25 | 686 | 686 | 672 | 675 | 11,800 |
2017/08/24 | 673 | 680 | 672 | 680 | 5,700 |
2017/08/23 | 675 | 680 | 673 | 673 | 7,000 |
2017/08/22 | 678 | 678 | 670 | 671 | 9,900 |
2017/08/21 | 678 | 685 | 673 | 673 | 6,000 |
2017/08/18 | 679 | 682 | 670 | 678 | 10,000 |
2017/08/17 | 686 | 687 | 678 | 683 | 8,500 |
2017/08/16 | 662 | 682 | 660 | 677 | 12,700 |
2017/08/15 | 647 | 660 | 647 | 660 | 12,500 |
2017/08/14 | 654 | 657 | 631 | 645 | 32,200 |
2017/08/10 | 671 | 689 | 660 | 669 | 37,400 |
2017/08/09 | 698 | 698 | 685 | 697 | 18,900 |
2017/08/08 | 699 | 699 | 680 | 695 | 38,500 |
2017/08/07 | 701 | 705 | 695 | 695 | 21,800 |
2017/08/04 | 699 | 705 | 698 | 705 | 6,300 |
2017/08/03 | 715 | 715 | 697 | 700 | 23,000 |
2017/08/02 | 748 | 748 | 702 | 711 | 56,600 |
2017/08/01 | 727 | 727 | 688 | 708 | 22,900 |
2017/07/31 | 712 | 720 | 705 | 720 | 11,600 |
2017/07/28 | 742 | 747 | 710 | 712 | 49,700 |
2017/07/27 | 760 | 760 | 736 | 746 | 98,700 |
2017/07/26 | 729 | 732 | 721 | 730 | 49,500 |
2017/07/25 | 695 | 730 | 695 | 726 | 89,500 |
2017/07/24 | 687 | 693 | 679 | 685 | 23,000 |
2017/07/21 | 670 | 682 | 668 | 681 | 11,700 |
2017/07/20 | 669 | 669 | 663 | 668 | 5,100 |
2017/07/19 | 663 | 673 | 658 | 663 | 13,800 |
2017/07/18 | 677 | 677 | 660 | 667 | 15,600 |
2017/07/14 | 680 | 680 | 669 | 670 | 17,500 |
2017/07/13 | 682 | 688 | 678 | 679 | 11,300 |
2017/07/12 | 676 | 685 | 676 | 682 | 10,900 |
2017/07/11 | 677 | 678 | 671 | 678 | 11,100 |
2017/07/10 | 658 | 680 | 658 | 672 | 13,800 |
2017/07/07 | 653 | 657 | 643 | 653 | 20,500 |
2017/07/06 | 673 | 675 | 654 | 660 | 27,400 |
2017/07/05 | 667 | 680 | 666 | 672 | 14,600 |
2017/07/04 | 694 | 694 | 667 | 668 | 20,200 |
2017/07/03 | 690 | 695 | 680 | 685 | 23,000 |
2017/06/30 | 678 | 687 | 678 | 684 | 13,500 |
2017/06/29 | 704 | 704 | 687 | 693 | 33,100 |
2017/06/28 | 703 | 703 | 671 | 684 | 43,200 |
2017/06/27 | 715 | 720 | 695 | 703 | 16,700 |
2017/06/26 | 694 | 713 | 681 | 711 | 35,900 |
2017/06/23 | 689 | 689 | 678 | 686 | 56,300 |
2017/06/22 | 706 | 708 | 687 | 692 | 62,500 |
2017/06/21 | 733 | 734 | 683 | 705 | 126,300 |
2017/06/20 | 740 | 779 | 713 | 718 | 387,200 |
2017/06/19 | 708 | 788 | 704 | 788 | 417,300 |
2017/06/16 | 648 | 692 | 640 | 688 | 77,600 |
2017/06/15 | 628 | 635 | 620 | 632 | 22,700 |
2017/06/14 | 635 | 643 | 629 | 633 | 24,300 |
2017/06/13 | 615 | 629 | 611 | 629 | 19,800 |
2017/06/12 | 611 | 617 | 605 | 613 | 8,900 |
2017/06/09 | 619 | 619 | 601 | 609 | 14,200 |
2017/06/08 | 615 | 625 | 606 | 613 | 22,900 |
2017/06/07 | 627 | 630 | 600 | 609 | 17,400 |
2017/06/06 | 625 | 629 | 615 | 628 | 18,300 |
2017/06/05 | 619 | 622 | 617 | 622 | 9,200 |
2017/06/02 | 621 | 622 | 608 | 613 | 12,200 |
2017/06/01 | 612 | 629 | 607 | 610 | 43,100 |
2017/05/31 | 604 | 605 | 600 | 604 | 15,900 |
2017/05/30 | 611 | 613 | 597 | 605 | 11,600 |
2017/05/29 | 591 | 614 | 586 | 607 | 28,200 |
2017/05/26 | 582 | 590 | 582 | 583 | 10,300 |
2017/05/25 | 595 | 597 | 574 | 579 | 28,800 |
2017/05/24 | 584 | 591 | 577 | 590 | 21,000 |
2017/05/23 | 585 | 585 | 571 | 574 | 29,200 |
2017/05/22 | 598 | 598 | 583 | 588 | 15,900 |
2017/05/19 | 618 | 620 | 581 | 595 | 45,900 |
2017/05/18 | 620 | 623 | 591 | 620 | 71,400 |
2017/05/17 | 598 | 643 | 589 | 630 | 166,200 |
2017/05/16 | 575 | 583 | 575 | 583 | 33,300 |
2017/05/15 | 586 | 588 | 553 | 575 | 33,200 |
2017/05/12 | 559 | 593 | 557 | 587 | 118,400 |
2017/05/11 | 550 | 569 | 542 | 559 | 100,500 |
2017/05/10 | 528 | 531 | 525 | 530 | 15,300 |
2017/05/09 | 527 | 527 | 522 | 526 | 4,900 |
2017/05/08 | 528 | 528 | 526 | 527 | 4,500 |
2017/05/02 | 526 | 528 | 522 | 525 | 8,100 |
2017/05/01 | 527 | 528 | 522 | 527 | 3,300 |
2017/04/28 | 522 | 526 | 522 | 522 | 15,100 |
2017/04/27 | 525 | 526 | 522 | 523 | 11,300 |
2017/04/26 | 528 | 528 | 521 | 524 | 2,700 |
2017/04/25 | 529 | 529 | 522 | 523 | 10,400 |
2017/04/24 | 530 | 530 | 523 | 524 | 3,800 |
2017/04/21 | 520 | 535 | 515 | 529 | 33,400 |
2017/04/20 | 508 | 508 | 504 | 505 | 2,500 |
2017/04/19 | 507 | 507 | 502 | 502 | 1,400 |
2017/04/18 | 505 | 513 | 498 | 501 | 8,100 |
2017/04/17 | 496 | 500 | 496 | 499 | 4,300 |
2017/04/14 | 498 | 500 | 496 | 497 | 2,800 |
2017/04/13 | 497 | 500 | 497 | 499 | 3,600 |
2017/04/12 | 500 | 502 | 496 | 497 | 8,900 |
2017/04/11 | 511 | 511 | 503 | 505 | 1,000 |
2017/04/10 | 508 | 511 | 505 | 507 | 2,100 |
2017/04/07 | 505 | 515 | 501 | 505 | 4,200 |
2017/04/06 | 511 | 511 | 500 | 501 | 12,600 |
2017/04/05 | 514 | 518 | 511 | 518 | 5,300 |
2017/04/04 | 518 | 526 | 508 | 522 | 11,000 |
2017/04/03 | 534 | 534 | 519 | 519 | 10,100 |
2017/03/31 | 536 | 539 | 529 | 530 | 15,400 |
2017/03/30 | 524 | 538 | 519 | 538 | 21,400 |
2017/03/29 | 530 | 531 | 521 | 528 | 15,800 |
2017/03/28 | 530 | 536 | 529 | 536 | 5,300 |
2017/03/27 | 537 | 537 | 527 | 530 | 10,800 |
2017/03/24 | 526 | 530 | 522 | 530 | 7,000 |
2017/03/23 | 529 | 533 | 527 | 528 | 4,500 |
2017/03/22 | 529 | 537 | 528 | 530 | 9,700 |
2017/03/21 | 529 | 533 | 527 | 531 | 6,200 |
2017/03/17 | 532 | 538 | 520 | 535 | 16,900 |
2017/03/16 | 539 | 539 | 534 | 535 | 2,900 |
2017/03/15 | 540 | 540 | 530 | 540 | 11,000 |
2017/03/14 | 539 | 541 | 529 | 539 | 21,000 |
2017/03/13 | 532 | 539 | 528 | 539 | 11,900 |
2017/03/10 | 528 | 533 | 527 | 528 | 3,400 |
2017/03/09 | 534 | 535 | 526 | 530 | 5,600 |
2017/03/08 | 534 | 534 | 528 | 528 | 1,600 |
2017/03/07 | 537 | 537 | 530 | 533 | 4,300 |
2017/03/06 | 528 | 531 | 527 | 531 | 3,100 |
2017/03/03 | 534 | 534 | 527 | 527 | 2,100 |
2017/03/02 | 530 | 538 | 530 | 531 | 2,100 |
2017/03/01 | 539 | 539 | 529 | 529 | 3,900 |
2017/02/28 | 529 | 540 | 529 | 531 | 6,300 |
2017/02/27 | 531 | 531 | 525 | 526 | 12,000 |
2017/02/24 | 523 | 526 | 520 | 526 | 6,600 |
2017/02/23 | 523 | 527 | 519 | 523 | 5,800 |
2017/02/22 | 519 | 523 | 518 | 523 | 3,400 |
2017/02/21 | 517 | 520 | 515 | 519 | 7,000 |
2017/02/20 | 513 | 517 | 511 | 516 | 3,600 |
2017/02/17 | 515 | 515 | 512 | 512 | 4,800 |
2017/02/16 | 514 | 515 | 512 | 515 | 3,400 |
2017/02/15 | 519 | 520 | 514 | 514 | 6,200 |
2017/02/14 | 523 | 523 | 516 | 518 | 3,600 |
2017/02/13 | 518 | 523 | 517 | 523 | 5,100 |
2017/02/10 | 514 | 519 | 511 | 515 | 13,200 |
2017/02/09 | 510 | 513 | 502 | 513 | 24,100 |
2017/02/08 | 517 | 528 | 511 | 528 | 23,300 |
2017/02/07 | 517 | 517 | 512 | 513 | 3,600 |
2017/02/06 | 518 | 518 | 510 | 517 | 14,400 |
2017/02/03 | 518 | 523 | 518 | 518 | 2,900 |
2017/02/02 | 518 | 519 | 516 | 516 | 6,300 |
2017/02/01 | 520 | 522 | 516 | 518 | 7,400 |
2017/01/31 | 522 | 522 | 517 | 520 | 6,600 |
2017/01/30 | 522 | 522 | 519 | 521 | 5,000 |
2017/01/27 | 525 | 525 | 521 | 524 | 3,300 |
2017/01/26 | 524 | 525 | 519 | 525 | 4,700 |
2017/01/25 | 522 | 522 | 520 | 522 | 9,300 |
2017/01/24 | 515 | 519 | 514 | 518 | 3,200 |
2017/01/23 | 511 | 514 | 511 | 514 | 3,400 |
2017/01/20 | 517 | 518 | 511 | 511 | 10,600 |
2017/01/19 | 518 | 521 | 515 | 515 | 2,700 |
2017/01/18 | 515 | 515 | 504 | 515 | 7,900 |
2017/01/17 | 522 | 522 | 515 | 515 | 7,500 |
2017/01/16 | 525 | 526 | 523 | 523 | 4,100 |
2017/01/13 | 521 | 525 | 519 | 525 | 1,400 |
2017/01/12 | 538 | 538 | 519 | 520 | 21,300 |
2017/01/11 | 539 | 539 | 533 | 534 | 10,000 |
2017/01/10 | 539 | 539 | 533 | 536 | 13,600 |
2017/01/06 | 530 | 542 | 529 | 538 | 19,000 |
2017/01/05 | 530 | 540 | 530 | 534 | 19,400 |
2017/01/04 | 527 | 530 | 522 | 530 | 12,800 |