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
2019/12/30 1,165 1,165 1,130 1,144 19,100
2019/12/27 1,179 1,179 1,162 1,164 10,200
2019/12/26 1,196 1,196 1,171 1,179 19,100
2019/12/25 1,170 1,197 1,167 1,179 22,200
2019/12/24 1,160 1,160 1,151 1,156 7,800
2019/12/23 1,168 1,176 1,134 1,143 20,300
2019/12/20 1,168 1,168 1,121 1,147 30,700
2019/12/19 1,177 1,187 1,170 1,174 11,900
2019/12/18 1,200 1,200 1,163 1,177 22,500
2019/12/17 1,170 1,199 1,139 1,192 64,000
2019/12/16 1,132 1,178 1,132 1,159 40,900
2019/12/13 1,155 1,183 1,121 1,121 49,200
2019/12/12 1,090 1,134 1,084 1,131 55,000
2019/12/11 1,088 1,088 1,063 1,084 11,800
2019/12/10 1,076 1,088 1,076 1,086 10,800
2019/12/09 1,062 1,088 1,058 1,061 10,800
2019/12/06 1,046 1,059 1,027 1,047 14,800
2019/12/05 1,050 1,057 1,040 1,046 12,900
2019/12/04 1,050 1,092 1,024 1,041 53,400
2019/12/03 1,007 1,027 1,007 1,020 14,100
2019/12/02 1,041 1,046 1,000 1,000 38,600
2019/11/29 1,044 1,045 1,027 1,041 10,400
2019/11/28 1,009 1,046 1,009 1,045 14,100
2019/11/27 1,014 1,021 1,007 1,012 8,600
2019/11/26 1,019 1,031 1,013 1,013 8,000
2019/11/25 1,039 1,039 1,011 1,017 13,500
2019/11/22 1,028 1,030 1,014 1,023 11,900
2019/11/21 1,027 1,036 1,021 1,034 3,700
2019/11/20 1,014 1,045 1,014 1,045 4,100
2019/11/19 1,026 1,027 1,018 1,023 3,300
2019/11/18 1,040 1,040 1,028 1,028 6,200
2019/11/15 1,014 1,047 1,009 1,042 5,200
2019/11/14 1,037 1,040 1,022 1,022 3,300
2019/11/13 1,034 1,034 1,020 1,031 5,000
2019/11/12 1,082 1,082 1,036 1,039 7,000
2019/11/11 1,004 1,023 1,004 1,022 4,000
2019/11/08 1,032 1,050 1,000 1,001 15,200
2019/11/07 1,026 1,050 1,023 1,023 6,600
2019/11/06 1,047 1,056 1,026 1,035 10,700
2019/11/05 1,040 1,076 1,040 1,047 11,100
2019/11/01 1,056 1,056 1,041 1,042 4,600
2019/10/31 1,105 1,110 1,053 1,067 15,700
2019/10/30 1,054 1,133 1,046 1,095 43,200
2019/10/29 1,005 1,064 1,005 1,064 43,100
2019/10/28 1,000 1,012 996 997 13,200
2019/10/25 1,005 1,005 998 1,004 6,100
2019/10/24 1,003 1,003 997 1,000 8,500
2019/10/23 1,005 1,005 1,000 1,000 3,400
2019/10/21 998 1,005 997 1,005 2,900
2019/10/18 1,004 1,004 1,000 1,004 2,900
2019/10/17 994 1,012 994 1,003 6,200
2019/10/16 994 1,002 994 1,001 4,200
2019/10/15 985 996 978 996 11,700
2019/10/11 1,001 1,006 976 984 9,900
2019/10/10 1,011 1,011 1,000 1,001 3,000
2019/10/09 1,004 1,012 994 1,011 6,000
2019/10/08 1,006 1,014 996 1,004 8,600
2019/10/07 1,004 1,007 995 1,006 3,000
2019/10/04 1,007 1,010 996 1,003 8,900
2019/10/03 1,011 1,011 985 1,006 13,700
2019/10/02 1,041 1,050 1,020 1,041 8,600
2019/10/01 1,027 1,046 1,027 1,045 7,100
2019/09/30 1,020 1,036 1,016 1,033 8,700
2019/09/27 1,032 1,040 1,012 1,028 10,500
2019/09/26 1,043 1,062 1,039 1,052 19,500
2019/09/25 1,059 1,059 1,037 1,040 32,000
2019/09/24 1,037 1,082 1,037 1,066 29,700
2019/09/20 1,040 1,041 1,031 1,032 7,200
2019/09/19 1,013 1,042 1,013 1,028 8,800
2019/09/18 1,057 1,057 1,007 1,011 18,100
2019/09/17 1,077 1,090 1,045 1,064 39,300
2019/09/13 1,027 1,037 1,016 1,037 22,100
2019/09/12 1,015 1,023 1,005 1,015 33,800
2019/09/11 992 1,025 990 1,016 16,400
2019/09/10 1,004 1,006 993 997 5,000
2019/09/09 976 1,017 973 1,012 28,400
2019/09/06 990 990 973 985 9,600
2019/09/05 970 1,008 970 990 19,700
2019/09/04 966 985 962 984 13,200
2019/09/03 962 970 953 967 11,600
2019/09/02 970 970 955 962 6,000
2019/08/30 953 974 953 972 7,100
2019/08/29 952 957 950 954 4,100
2019/08/28 946 955 938 951 11,600
2019/08/27 959 963 954 955 3,300
2019/08/26 943 960 943 959 12,700
2019/08/23 973 978 959 966 7,000
2019/08/22 993 993 968 975 7,800
2019/08/21 966 988 966 987 6,300
2019/08/20 959 986 959 986 9,900
2019/08/19 966 966 953 959 3,800
2019/08/16 965 970 952 954 5,200
2019/08/15 946 961 942 959 5,300
2019/08/14 956 960 945 960 6,200
2019/08/13 959 959 946 951 11,600
2019/08/09 965 970 953 960 23,500
2019/08/08 978 1,010 978 984 21,400
2019/08/07 955 979 955 969 15,700
2019/08/06 963 983 952 965 21,100
2019/08/05 1,016 1,020 977 1,008 24,300
2019/08/02 1,027 1,038 1,007 1,025 22,700
2019/08/01 1,025 1,055 1,019 1,049 24,200
2019/07/31 1,000 1,033 995 1,027 17,400
2019/07/30 1,007 1,012 990 1,002 20,800
2019/07/29 984 1,015 965 1,004 22,700
2019/07/26 966 979 966 979 5,500
2019/07/25 995 995 965 966 10,200
2019/07/24 973 986 965 965 6,700
2019/07/23 984 986 953 976 13,300
2019/07/22 973 980 968 980 5,700
2019/07/19 967 983 958 982 4,500
2019/07/18 992 992 944 952 14,200
2019/07/17 976 987 972 984 7,600
2019/07/16 977 990 976 983 6,300
2019/07/12 998 998 976 979 6,000
2019/07/11 1,008 1,008 998 998 5,200
2019/07/10 994 1,004 994 1,000 4,000
2019/07/09 1,009 1,015 994 1,004 9,200
2019/07/08 986 1,007 985 1,007 15,600
2019/07/05 982 996 968 994 14,200
2019/07/04 995 997 985 985 6,600
2019/07/03 992 995 986 995 5,700
2019/07/02 989 997 988 992 11,900
2019/07/01 959 991 959 986 20,400
2019/06/28 983 983 944 947 35,100
2019/06/27 950 968 939 968 12,200
2019/06/26 937 949 927 949 9,900
2019/06/25 925 936 925 935 11,400
2019/06/24 955 955 922 922 14,600
2019/06/21 954 954 938 942 7,400
2019/06/20 947 961 936 954 10,100
2019/06/19 950 960 941 946 15,600
2019/06/18 951 955 934 935 13,400
2019/06/17 975 975 949 954 10,600
2019/06/14 979 984 962 962 12,000
2019/06/13 987 988 956 956 14,200
2019/06/12 982 987 974 977 8,600
2019/06/11 975 978 969 970 5,900
2019/06/10 960 983 960 983 12,100
2019/06/07 968 968 946 957 16,600
2019/06/06 973 983 965 968 6,200
2019/06/05 968 982 960 972 13,200
2019/06/04 969 969 932 967 22,300
2019/06/03 990 992 966 970 29,500
2019/05/31 1,026 1,026 994 1,010 29,700
2019/05/30 1,018 1,028 1,002 1,028 20,500
2019/05/29 1,007 1,024 1,001 1,024 18,000
2019/05/28 1,026 1,026 1,008 1,018 9,000
2019/05/27 1,047 1,055 1,015 1,029 22,200
2019/05/24 1,068 1,135 1,034 1,050 169,600
2019/05/23 1,035 1,040 1,018 1,018 10,400
2019/05/22 1,032 1,049 1,021 1,035 11,400
2019/05/21 1,002 1,036 999 1,031 19,100
2019/05/20 1,017 1,020 995 1,005 20,200
2019/05/17 999 1,032 999 1,019 19,800
2019/05/16 999 1,011 991 996 17,800
2019/05/15 1,010 1,024 990 1,010 19,900
2019/05/14 982 1,020 966 991 48,800
2019/05/13 1,088 1,088 1,015 1,017 32,300
2019/05/10 1,094 1,133 1,075 1,095 50,100
2019/05/09 1,164 1,164 1,093 1,103 55,200
2019/05/08 1,083 1,170 1,076 1,164 112,000
2019/05/07 1,073 1,105 1,059 1,082 56,300
2019/04/26 1,005 1,032 1,004 1,019 26,900
2019/04/25 1,047 1,047 1,017 1,026 56,300
2019/04/24 1,045 1,062 1,031 1,031 27,900
2019/04/23 1,020 1,075 1,020 1,050 49,000
2019/04/22 1,030 1,048 1,017 1,021 11,600
2019/04/19 1,012 1,046 1,012 1,038 16,900
2019/04/18 1,064 1,064 1,004 1,006 21,500
2019/04/17 1,047 1,059 1,034 1,038 10,900
2019/04/16 1,048 1,086 1,048 1,055 23,700
2019/04/15 1,037 1,060 1,037 1,047 21,800
2019/04/12 1,059 1,066 1,031 1,032 20,800
2019/04/11 1,079 1,086 1,059 1,068 17,300
2019/04/10 1,065 1,079 1,047 1,075 16,500
2019/04/09 1,065 1,088 1,059 1,067 19,300
2019/04/08 1,056 1,065 1,036 1,064 21,600
2019/04/05 1,055 1,064 1,046 1,054 6,200
2019/04/04 1,053 1,064 1,038 1,058 15,900
2019/04/03 1,031 1,056 1,025 1,056 13,200
2019/04/02 1,063 1,063 1,039 1,044 12,400
2019/04/01 1,061 1,062 1,033 1,052 20,700
2019/03/29 1,009 1,040 1,000 1,038 26,700
2019/03/28 1,021 1,022 1,008 1,015 17,900
2019/03/27 1,019 1,028 1,002 1,021 19,300
2019/03/26 1,018 1,032 1,014 1,022 21,600
2019/03/25 1,027 1,027 1,003 1,019 15,300
2019/03/22 1,003 1,028 1,002 1,028 9,800
2019/03/20 1,000 1,017 999 1,017 6,700
2019/03/19 1,024 1,024 996 1,007 12,600
2019/03/18 1,030 1,048 1,013 1,025 23,000
2019/03/15 995 1,022 995 1,010 18,300
2019/03/14 1,008 1,015 995 995 5,500
2019/03/13 1,004 1,013 998 1,002 8,700
2019/03/12 1,010 1,012 989 998 18,900
2019/03/11 1,009 1,009 977 1,002 10,900
2019/03/08 1,012 1,012 990 995 13,100
2019/03/07 1,041 1,041 1,008 1,027 17,700
2019/03/06 1,038 1,045 1,023 1,041 11,000
2019/03/05 1,071 1,071 1,027 1,043 17,400
2019/03/04 1,048 1,075 1,048 1,070 18,300
2019/03/01 1,019 1,044 1,019 1,044 21,300
2019/02/28 1,027 1,029 1,004 1,006 9,500
2019/02/27 1,008 1,039 1,007 1,039 16,100
2019/02/26 1,036 1,040 1,004 1,009 13,300
2019/02/25 1,040 1,049 1,018 1,046 22,500
2019/02/22 1,014 1,049 997 1,032 22,800
2019/02/21 1,014 1,027 1,000 1,014 12,100
2019/02/20 1,028 1,028 997 1,001 15,500
2019/02/19 1,001 1,024 1,001 1,015 13,200
2019/02/18 1,009 1,032 997 1,006 22,200
2019/02/15 988 993 965 979 18,500
2019/02/14 1,013 1,013 988 989 8,500
2019/02/13 1,001 1,019 991 1,013 25,200
2019/02/12 979 999 974 995 17,200
2019/02/08 963 1,013 963 979 41,900
2019/02/07 1,068 1,069 1,028 1,038 17,900
2019/02/06 1,071 1,072 1,054 1,068 10,200
2019/02/05 1,086 1,092 1,043 1,053 25,000
2019/02/04 1,094 1,114 1,083 1,093 28,900
2019/02/01 1,110 1,129 1,051 1,064 41,100
2019/01/31 1,133 1,140 1,092 1,093 61,400
2019/01/30 1,129 1,185 1,121 1,140 358,100
2019/01/29 1,053 1,117 1,030 1,117 126,100
2019/01/28 1,057 1,063 1,039 1,050 42,100
2019/01/25 1,041 1,069 1,027 1,049 52,800
2019/01/24 1,029 1,038 1,014 1,021 17,200
2019/01/23 1,002 1,028 996 1,019 22,700
2019/01/22 1,026 1,040 1,009 1,020 30,300
2019/01/21 1,037 1,065 1,013 1,024 58,800
2019/01/18 1,052 1,067 1,040 1,040 21,700
2019/01/17 1,050 1,071 1,030 1,055 32,100
2019/01/16 1,031 1,077 1,029 1,057 26,200
2019/01/15 1,035 1,058 1,021 1,040 39,200
2019/01/11 1,032 1,067 1,001 1,036 67,000
2019/01/10 1,045 1,045 985 1,010 45,700
2019/01/09 996 1,037 975 1,016 76,100
2019/01/08 920 983 920 951 33,000
2019/01/07 948 959 920 929 45,600
2019/01/04 907 939 875 935 35,000

このページの先頭へ