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
2020/12/30 1,176 1,188 1,157 1,185 17,700
2020/12/29 1,133 1,176 1,118 1,176 17,300
2020/12/28 1,169 1,170 1,125 1,132 24,600
2020/12/25 1,165 1,177 1,151 1,169 16,300
2020/12/24 1,155 1,169 1,137 1,165 19,100
2020/12/23 1,133 1,173 1,133 1,156 20,700
2020/12/22 1,200 1,200 1,128 1,140 25,500
2020/12/21 1,216 1,218 1,194 1,198 11,100
2020/12/18 1,206 1,224 1,202 1,220 16,600
2020/12/17 1,215 1,222 1,204 1,221 15,400
2020/12/16 1,230 1,231 1,210 1,218 15,300
2020/12/15 1,220 1,246 1,217 1,219 21,300
2020/12/14 1,224 1,247 1,210 1,238 20,100
2020/12/11 1,199 1,223 1,199 1,220 19,100
2020/12/10 1,218 1,230 1,197 1,199 18,900
2020/12/09 1,255 1,255 1,218 1,236 20,900
2020/12/08 1,240 1,280 1,235 1,255 26,600
2020/12/07 1,296 1,300 1,243 1,265 31,500
2020/12/04 1,321 1,324 1,270 1,296 18,000
2020/12/03 1,357 1,357 1,300 1,321 13,000
2020/12/02 1,351 1,365 1,322 1,329 20,600
2020/12/01 1,350 1,380 1,339 1,351 29,500
2020/11/30 1,410 1,412 1,374 1,380 18,600
2020/11/27 1,348 1,397 1,343 1,394 41,100
2020/11/26 1,342 1,358 1,332 1,356 14,800
2020/11/25 1,349 1,349 1,315 1,329 17,900
2020/11/24 1,336 1,345 1,321 1,345 12,700
2020/11/20 1,317 1,325 1,297 1,310 13,000
2020/11/19 1,331 1,347 1,304 1,329 24,500
2020/11/18 1,306 1,346 1,290 1,334 22,700
2020/11/17 1,369 1,369 1,283 1,306 25,900
2020/11/16 1,370 1,370 1,307 1,354 48,100
2020/11/13 1,296 1,395 1,296 1,387 60,600
2020/11/12 1,340 1,374 1,293 1,317 53,100
2020/11/11 1,394 1,394 1,361 1,394 18,500
2020/11/10 1,403 1,405 1,329 1,364 39,400
2020/11/09 1,402 1,419 1,379 1,403 27,800
2020/11/06 1,423 1,425 1,389 1,413 29,900
2020/11/05 1,436 1,436 1,388 1,419 21,900
2020/11/04 1,374 1,426 1,374 1,406 29,600
2020/11/02 1,398 1,398 1,346 1,369 19,800
2020/10/30 1,399 1,408 1,352 1,362 22,200
2020/10/29 1,400 1,430 1,383 1,408 24,900
2020/10/28 1,420 1,456 1,397 1,427 24,400
2020/10/27 1,332 1,455 1,332 1,450 47,800
2020/10/26 1,403 1,410 1,361 1,361 26,600
2020/10/23 1,466 1,466 1,375 1,402 53,600
2020/10/22 1,505 1,511 1,431 1,462 41,200
2020/10/21 1,522 1,559 1,506 1,515 35,900
2020/10/20 1,527 1,533 1,499 1,520 20,800
2020/10/19 1,540 1,550 1,476 1,535 35,100
2020/10/16 1,582 1,632 1,486 1,521 60,000
2020/10/15 1,613 1,675 1,557 1,576 90,800
2020/10/14 1,530 1,629 1,525 1,612 108,100
2020/10/13 1,513 1,539 1,486 1,494 34,000
2020/10/12 1,480 1,510 1,453 1,510 53,300
2020/10/09 1,400 1,461 1,382 1,454 60,800
2020/10/08 1,436 1,437 1,381 1,403 36,800
2020/10/07 1,434 1,466 1,426 1,446 31,900
2020/10/06 1,491 1,528 1,453 1,461 27,800
2020/10/05 1,486 1,507 1,448 1,484 63,800
2020/10/02 1,579 1,579 1,474 1,488 77,700
2020/09/30 1,542 1,618 1,528 1,530 90,900
2020/09/29 1,544 1,691 1,508 1,542 110,900
2020/09/28 1,513 1,541 1,473 1,541 146,900
2020/09/25 1,468 1,496 1,450 1,484 116,300
2020/09/24 1,460 1,509 1,421 1,463 106,700
2020/09/23 1,461 1,483 1,420 1,448 81,900
2020/09/18 1,481 1,509 1,430 1,475 131,500
2020/09/17 1,441 1,500 1,434 1,468 127,500
2020/09/16 1,400 1,496 1,376 1,417 147,300
2020/09/15 1,401 1,412 1,325 1,388 69,700
2020/09/14 1,316 1,412 1,316 1,399 150,300
2020/09/11 1,254 1,310 1,230 1,293 80,600
2020/09/10 1,250 1,262 1,216 1,233 34,300
2020/09/09 1,236 1,260 1,213 1,247 41,500
2020/09/08 1,258 1,276 1,182 1,234 84,600
2020/09/07 1,154 1,294 1,147 1,276 194,200
2020/09/04 1,122 1,122 1,101 1,106 14,500
2020/09/03 1,127 1,130 1,112 1,122 11,400
2020/09/02 1,140 1,140 1,112 1,119 9,400
2020/09/01 1,140 1,142 1,125 1,127 15,300
2020/08/31 1,143 1,155 1,125 1,140 15,600
2020/08/28 1,164 1,164 1,110 1,132 38,900
2020/08/27 1,190 1,190 1,142 1,158 20,700
2020/08/26 1,142 1,184 1,142 1,184 16,200
2020/08/25 1,159 1,250 1,140 1,140 100,300
2020/08/24 1,150 1,150 1,135 1,139 4,300
2020/08/21 1,123 1,143 1,123 1,135 7,400
2020/08/20 1,150 1,165 1,119 1,120 12,500
2020/08/19 1,156 1,162 1,144 1,157 8,100
2020/08/18 1,130 1,147 1,130 1,143 5,700
2020/08/17 1,128 1,132 1,117 1,120 6,100
2020/08/14 1,169 1,169 1,143 1,143 8,600
2020/08/13 1,154 1,173 1,115 1,140 22,200
2020/08/12 1,199 1,199 1,161 1,171 21,500
2020/08/11 1,175 1,181 1,144 1,180 30,700
2020/08/07 1,140 1,140 1,097 1,115 9,900
2020/08/06 1,120 1,141 1,117 1,132 10,900
2020/08/05 1,097 1,120 1,087 1,120 5,800
2020/08/04 1,090 1,100 1,084 1,097 6,600
2020/08/03 1,099 1,100 1,067 1,090 11,400
2020/07/31 1,107 1,107 1,050 1,050 11,600
2020/07/30 1,094 1,105 1,080 1,098 7,000
2020/07/29 1,109 1,110 1,090 1,090 4,300
2020/07/28 1,128 1,129 1,105 1,109 9,000
2020/07/27 1,150 1,150 1,112 1,128 11,800
2020/07/22 1,130 1,130 1,103 1,123 9,100
2020/07/21 1,077 1,143 1,077 1,143 19,500
2020/07/20 1,101 1,106 1,071 1,081 9,400
2020/07/17 1,138 1,138 1,077 1,100 14,700
2020/07/16 1,150 1,150 1,125 1,135 7,900
2020/07/15 1,136 1,170 1,135 1,165 11,700
2020/07/14 1,169 1,170 1,115 1,129 12,300
2020/07/13 1,130 1,158 1,117 1,153 11,200
2020/07/10 1,182 1,182 1,119 1,119 22,900
2020/07/09 1,206 1,206 1,180 1,182 9,500
2020/07/08 1,180 1,208 1,159 1,196 21,400
2020/07/07 1,214 1,230 1,144 1,180 38,400
2020/07/06 1,193 1,234 1,161 1,214 38,000
2020/07/03 1,217 1,217 1,145 1,164 14,300
2020/07/02 1,200 1,232 1,156 1,162 30,000
2020/07/01 1,252 1,252 1,186 1,186 23,000
2020/06/30 1,235 1,256 1,222 1,225 23,100
2020/06/29 1,320 1,326 1,214 1,223 33,100
2020/06/26 1,294 1,306 1,241 1,290 49,100
2020/06/25 1,314 1,341 1,284 1,297 79,600
2020/06/24 1,205 1,355 1,205 1,355 189,000
2020/06/23 1,167 1,225 1,140 1,191 52,700
2020/06/22 1,154 1,154 1,133 1,139 23,100
2020/06/19 1,142 1,148 1,110 1,143 21,400
2020/06/18 1,143 1,143 1,095 1,128 15,800
2020/06/17 1,094 1,137 1,094 1,121 15,700
2020/06/16 1,079 1,101 1,058 1,094 20,100
2020/06/15 1,071 1,076 1,034 1,052 22,200
2020/06/12 1,036 1,098 1,032 1,082 31,500
2020/06/11 1,170 1,180 1,113 1,116 28,800
2020/06/10 1,210 1,210 1,173 1,184 21,700
2020/06/09 1,168 1,214 1,158 1,210 38,200
2020/06/08 1,187 1,187 1,155 1,168 24,000
2020/06/05 1,147 1,172 1,136 1,172 22,800
2020/06/04 1,206 1,206 1,138 1,166 36,300
2020/06/03 1,248 1,249 1,160 1,195 96,000
2020/06/02 1,123 1,244 1,104 1,230 173,900
2020/06/01 1,049 1,076 1,030 1,063 31,000
2020/05/29 1,050 1,053 1,031 1,036 16,400
2020/05/28 1,016 1,052 1,005 1,052 50,300
2020/05/27 1,022 1,022 995 1,016 12,800
2020/05/26 1,039 1,041 992 1,013 26,500
2020/05/25 1,036 1,036 1,013 1,036 18,200
2020/05/22 1,027 1,051 1,010 1,016 28,200
2020/05/21 1,030 1,030 1,000 1,008 12,700
2020/05/20 1,001 1,031 1,000 1,022 23,200
2020/05/19 1,000 1,005 978 1,003 14,800
2020/05/18 969 1,000 963 990 19,200
2020/05/15 1,030 1,030 978 997 18,800
2020/05/14 1,063 1,063 1,000 1,000 20,000
2020/05/13 1,055 1,064 1,037 1,063 11,000
2020/05/12 1,061 1,083 1,043 1,070 22,200
2020/05/11 1,040 1,054 1,013 1,050 31,700
2020/05/08 1,040 1,040 1,008 1,018 13,000
2020/05/07 990 1,026 990 1,020 15,900
2020/05/01 996 999 970 989 8,700
2020/04/30 1,025 1,025 999 1,005 14,000
2020/04/28 998 1,016 977 1,016 22,300
2020/04/27 1,014 1,014 985 998 15,400
2020/04/24 991 995 969 983 8,700
2020/04/23 962 1,011 962 1,000 15,500
2020/04/22 965 965 927 943 14,600
2020/04/21 1,008 1,013 954 973 26,100
2020/04/20 1,019 1,048 1,008 1,017 24,900
2020/04/17 1,089 1,089 1,019 1,030 30,500
2020/04/16 1,031 1,061 1,020 1,061 25,600
2020/04/15 1,040 1,097 1,035 1,040 55,600
2020/04/14 1,041 1,070 991 1,030 107,400
2020/04/13 1,041 1,041 1,041 1,041 14,100
2020/04/10 853 901 835 891 55,500
2020/04/09 770 823 770 823 18,500
2020/04/08 766 797 746 767 22,800
2020/04/07 745 777 736 764 24,200
2020/04/06 681 745 681 736 19,800
2020/04/03 710 726 684 700 17,400
2020/04/02 737 751 709 721 17,500
2020/04/01 767 779 742 750 17,700
2020/03/31 772 780 747 768 21,500
2020/03/30 755 762 736 757 22,200
2020/03/27 754 781 748 779 27,600
2020/03/26 783 783 721 739 53,400
2020/03/25 796 797 761 797 35,900
2020/03/24 754 774 738 759 29,200
2020/03/23 686 745 679 739 34,100
2020/03/19 744 750 668 696 37,600
2020/03/18 787 812 743 743 32,800
2020/03/17 721 791 718 787 57,500
2020/03/16 776 803 744 749 45,500
2020/03/13 729 771 700 746 101,200
2020/03/12 791 830 774 774 42,800
2020/03/11 880 890 824 825 44,100
2020/03/10 806 910 773 895 77,000
2020/03/09 912 912 833 849 34,400
2020/03/06 958 958 911 912 21,100
2020/03/05 966 980 956 969 18,300
2020/03/04 951 975 942 959 22,500
2020/03/03 1,020 1,040 963 965 30,100
2020/03/02 936 1,022 934 1,002 54,800
2020/02/28 992 1,009 954 957 49,700
2020/02/27 1,093 1,093 1,034 1,045 31,800
2020/02/26 1,096 1,124 1,085 1,090 30,400
2020/02/25 1,116 1,134 1,110 1,126 25,900
2020/02/21 1,176 1,195 1,163 1,195 12,500
2020/02/20 1,201 1,202 1,155 1,191 13,500
2020/02/19 1,202 1,218 1,186 1,199 15,700
2020/02/18 1,230 1,230 1,193 1,211 27,900
2020/02/17 1,215 1,232 1,204 1,228 26,100
2020/02/14 1,159 1,224 1,148 1,222 35,600
2020/02/13 1,193 1,193 1,165 1,170 15,200
2020/02/12 1,210 1,230 1,189 1,193 12,100
2020/02/10 1,237 1,240 1,191 1,210 28,900
2020/02/07 1,274 1,281 1,251 1,264 25,100
2020/02/06 1,260 1,276 1,248 1,275 16,900
2020/02/05 1,255 1,282 1,230 1,249 26,200
2020/02/04 1,190 1,233 1,190 1,233 13,500
2020/02/03 1,163 1,202 1,157 1,190 17,500
2020/01/31 1,178 1,211 1,162 1,193 17,600
2020/01/30 1,228 1,233 1,133 1,178 57,500
2020/01/29 1,260 1,260 1,213 1,215 25,700
2020/01/28 1,248 1,257 1,235 1,246 32,000
2020/01/27 1,291 1,292 1,245 1,257 42,900
2020/01/24 1,302 1,306 1,252 1,261 51,700
2020/01/23 1,358 1,358 1,301 1,309 32,400
2020/01/22 1,349 1,376 1,331 1,352 30,000
2020/01/21 1,371 1,391 1,300 1,350 71,000
2020/01/20 1,390 1,432 1,347 1,380 133,200
2020/01/17 1,264 1,330 1,236 1,330 67,100
2020/01/16 1,196 1,296 1,190 1,264 73,100
2020/01/15 1,176 1,191 1,172 1,191 12,500
2020/01/14 1,191 1,193 1,178 1,179 12,700
2020/01/10 1,197 1,197 1,182 1,186 15,300
2020/01/09 1,178 1,196 1,167 1,193 17,200
2020/01/08 1,189 1,189 1,134 1,161 22,900
2020/01/07 1,170 1,179 1,170 1,178 9,400
2020/01/06 1,140 1,159 1,130 1,153 17,200

このページの先頭へ