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

Ｃｒｏｓｓ　Ｅホールディングス(231A)の株価時系列情報

Ｃｒｏｓｓ　Ｅホールディングス(231A)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
2026/07/03 1,041 1,192 1,041 1,050 11,800
2026/07/02 1,049 1,050 1,042 1,042 1,100
2026/07/01 1,050 1,050 1,050 1,050 100
2026/06/29 1,022 1,049 1,022 1,049 1,200
2026/06/26 1,032 1,032 1,020 1,027 4,200
2026/06/25 1,033 1,050 1,033 1,050 500
2026/06/23 1,029 1,046 1,029 1,037 700
2026/06/22 1,030 1,038 1,028 1,028 1,100
2026/06/19 1,026 1,039 1,026 1,039 1,100
2026/06/18 1,035 1,052 1,035 1,052 1,700
2026/06/17 1,055 1,055 1,037 1,037 1,300
2026/06/16 1,066 1,066 1,025 1,055 5,500
2026/06/15 1,051 1,096 1,051 1,096 800
2026/06/11 1,056 1,056 1,056 1,056 300
2026/06/10 1,056 1,056 1,056 1,056 200
2026/06/08 1,070 1,070 1,070 1,070 100
2026/06/05 1,038 1,053 1,038 1,053 300
2026/06/04 1,063 1,063 1,045 1,045 200
2026/06/03 1,050 1,050 1,041 1,041 400
2026/06/02 1,068 1,068 1,063 1,063 200
2026/06/01 1,050 1,050 1,050 1,050 300
2026/05/29 1,050 1,050 1,050 1,050 300
2026/05/28 1,053 1,054 1,051 1,051 700
2026/05/27 1,080 1,080 1,065 1,065 700
2026/05/26 1,085 1,085 1,085 1,085 500
2026/05/25 1,061 1,070 1,061 1,070 500
2026/05/22 1,068 1,068 1,059 1,060 1,800
2026/05/21 1,100 1,100 1,075 1,076 1,800
2026/05/20 1,093 1,099 1,075 1,075 2,900
2026/05/19 1,105 1,105 1,092 1,092 600
2026/05/18 1,113 1,113 1,100 1,100 400
2026/05/15 1,103 1,105 1,100 1,100 600
2026/05/14 1,101 1,101 1,093 1,093 1,300
2026/05/13 1,110 1,110 1,105 1,105 300
2026/05/12 1,117 1,126 1,100 1,100 2,700
2026/05/11 1,117 1,118 1,117 1,118 400
2026/05/07 1,117 1,117 1,117 1,117 200
2026/05/01 1,117 1,117 1,110 1,110 400
2026/04/30 1,107 1,120 1,107 1,109 1,800
2026/04/28 1,127 1,128 1,127 1,127 3,700
2026/04/27 1,130 1,130 1,128 1,128 200
2026/04/24 1,128 1,128 1,128 1,128 100
2026/04/23 1,120 1,120 1,115 1,115 1,300
2026/04/21 1,117 1,135 1,117 1,125 600
2026/04/20 1,137 1,137 1,105 1,117 4,000
2026/04/17 1,119 1,121 1,119 1,121 400
2026/04/16 1,119 1,119 1,119 1,119 200
2026/04/15 1,117 1,120 1,117 1,120 200
2026/04/14 1,118 1,122 1,118 1,122 600
2026/04/13 1,120 1,120 1,119 1,119 600
2026/04/10 1,133 1,133 1,120 1,120 1,100
2026/04/09 1,146 1,146 1,123 1,125 700
2026/04/08 1,124 1,148 1,124 1,148 1,100
2026/04/07 1,130 1,139 1,105 1,114 4,700
2026/04/06 1,152 1,152 1,152 1,152 200
2026/04/03 1,140 1,150 1,140 1,150 300
2026/04/02 1,127 1,127 1,127 1,127 200
2026/03/27 1,120 1,185 1,120 1,185 1,200
2026/03/26 1,158 1,158 1,120 1,121 1,200
2026/03/25 1,130 1,167 1,130 1,158 1,600
2026/03/24 1,130 1,130 1,120 1,127 600
2026/03/23 1,139 1,139 1,110 1,111 3,200
2026/03/19 1,140 1,147 1,140 1,147 200
2026/03/18 1,140 1,147 1,140 1,147 600
2026/03/17 1,130 1,140 1,130 1,140 300
2026/03/16 1,130 1,130 1,130 1,130 200
2026/03/13 1,121 1,121 1,120 1,120 4,400
2026/03/12 1,131 1,135 1,120 1,120 2,500
2026/03/11 1,135 1,135 1,130 1,130 1,300
2026/03/10 1,134 1,135 1,134 1,134 1,600
2026/03/09 1,121 1,129 1,115 1,115 2,100
2026/03/06 1,124 1,124 1,119 1,119 2,800
2026/03/05 1,127 1,131 1,121 1,124 2,500
2026/03/04 1,139 1,139 1,117 1,124 3,200
2026/03/03 1,140 1,141 1,139 1,139 1,100
2026/03/02 1,150 1,150 1,140 1,140 2,100
2026/02/27 1,140 1,155 1,140 1,145 4,800
2026/02/26 1,148 1,148 1,141 1,144 4,000
2026/02/25 1,148 1,148 1,145 1,148 1,200
2026/02/24 1,150 1,150 1,150 1,150 700
2026/02/20 1,155 1,155 1,154 1,154 800
2026/02/19 1,150 1,150 1,142 1,147 1,500
2026/02/18 1,150 1,155 1,142 1,142 3,000
2026/02/17 1,151 1,154 1,150 1,150 2,800
2026/02/16 1,154 1,154 1,151 1,154 1,000
2026/02/13 1,158 1,158 1,147 1,151 4,500
2026/02/12 1,182 1,185 1,168 1,168 2,500
2026/02/10 1,151 1,170 1,148 1,170 5,900
2026/02/09 1,166 1,167 1,150 1,160 4,300
2026/02/06 1,155 1,184 1,149 1,165 3,700
2026/02/05 1,144 1,194 1,144 1,155 5,300
2026/02/04 1,144 1,160 1,140 1,158 22,200
2026/02/03 1,174 1,180 1,170 1,174 4,400
2026/02/02 1,174 1,195 1,173 1,176 4,100
2026/01/30 1,178 1,190 1,175 1,190 4,300
2026/01/29 1,179 1,179 1,174 1,178 1,200
2026/01/28 1,172 1,180 1,172 1,180 700
2026/01/27 1,177 1,180 1,177 1,180 900
2026/01/26 1,180 1,181 1,177 1,177 1,200
2026/01/23 1,170 1,180 1,167 1,180 1,100
2026/01/22 1,170 1,174 1,167 1,170 1,400
2026/01/21 1,170 1,170 1,166 1,170 1,700
2026/01/20 1,174 1,176 1,170 1,170 2,200
2026/01/19 1,185 1,185 1,171 1,172 1,100
2026/01/16 1,185 1,185 1,174 1,175 1,000
2026/01/15 1,180 1,184 1,168 1,184 800
2026/01/14 1,173 1,179 1,170 1,178 3,400
2026/01/13 1,182 1,195 1,170 1,178 2,800
2026/01/09 1,164 1,180 1,162 1,170 1,300
2026/01/08 1,180 1,180 1,162 1,174 3,700
2026/01/07 1,179 1,183 1,173 1,183 1,500
2026/01/06 1,170 1,182 1,170 1,172 2,000
2026/01/05 1,180 1,180 1,162 1,169 3,500
2025/12/30 1,169 1,180 1,169 1,178 2,200
2025/12/29 1,170 1,170 1,157 1,168 3,600
2025/12/26 1,164 1,164 1,140 1,158 2,200
2025/12/25 1,165 1,165 1,144 1,151 1,900
2025/12/24 1,155 1,166 1,154 1,166 1,000
2025/12/23 1,163 1,163 1,150 1,151 2,200
2025/12/22 1,162 1,166 1,140 1,163 3,100
2025/12/19 1,131 1,137 1,130 1,132 1,900
2025/12/18 1,138 1,149 1,127 1,130 1,700
2025/12/17 1,129 1,134 1,111 1,122 2,700
2025/12/16 1,144 1,149 1,088 1,118 12,900
2025/12/15 1,142 1,144 1,140 1,144 2,800
2025/12/12 1,141 1,143 1,138 1,140 2,600
2025/12/11 1,150 1,159 1,141 1,141 2,100
2025/12/10 1,140 1,144 1,140 1,144 400
2025/12/09 1,135 1,135 1,135 1,135 500
2025/12/08 1,142 1,145 1,140 1,145 900
2025/12/05 1,141 1,149 1,141 1,142 500
2025/12/04 1,138 1,158 1,136 1,136 2,700
2025/12/02 1,159 1,159 1,158 1,158 500
2025/12/01 1,175 1,175 1,159 1,159 800
2025/11/28 1,156 1,158 1,156 1,158 400
2025/11/27 1,161 1,161 1,156 1,156 700
2025/11/26 1,171 1,171 1,160 1,161 900
2025/11/25 1,146 1,170 1,146 1,170 1,200
2025/11/21 1,131 1,150 1,131 1,132 900
2025/11/20 1,149 1,149 1,130 1,132 5,100
2025/11/19 1,146 1,146 1,136 1,142 3,100
2025/11/18 1,165 1,165 1,145 1,146 5,000
2025/11/17 1,171 1,171 1,160 1,166 4,900
2025/11/14 1,163 1,169 1,161 1,166 2,100
2025/11/13 1,189 1,195 1,160 1,163 4,300
2025/11/12 1,179 1,180 1,178 1,180 600
2025/11/11 1,175 1,175 1,172 1,172 1,500
2025/11/10 1,176 1,193 1,172 1,193 600
2025/11/07 1,175 1,176 1,165 1,176 1,300
2025/11/06 1,175 1,175 1,175 1,175 200
2025/11/05 1,171 1,187 1,171 1,171 500
2025/11/04 1,194 1,194 1,185 1,188 1,300
2025/10/31 1,197 1,197 1,166 1,191 1,900
2025/10/30 1,165 1,185 1,165 1,185 2,400
2025/10/29 1,168 1,170 1,161 1,170 800
2025/10/28 1,170 1,170 1,160 1,168 4,100
2025/10/27 1,180 1,180 1,167 1,167 2,700
2025/10/24 1,170 1,171 1,160 1,161 2,200
2025/10/23 1,170 1,170 1,160 1,160 600
2025/10/22 1,160 1,169 1,155 1,169 1,200
2025/10/21 1,156 1,164 1,153 1,153 1,300
2025/10/20 1,175 1,175 1,160 1,160 2,100
2025/10/17 1,180 1,180 1,179 1,180 1,200
2025/10/16 1,180 1,180 1,163 1,180 1,400
2025/10/15 1,180 1,180 1,180 1,180 200
2025/10/14 1,171 1,171 1,152 1,170 1,400
2025/10/10 1,185 1,185 1,161 1,180 1,400
2025/10/09 1,187 1,187 1,179 1,185 1,600
2025/10/08 1,174 1,180 1,171 1,179 1,500
2025/10/07 1,162 1,175 1,161 1,171 1,000
2025/10/06 1,180 1,181 1,134 1,160 4,000
2025/10/03 1,172 1,175 1,165 1,174 1,700
2025/10/02 1,192 1,192 1,161 1,172 4,600
2025/10/01 1,200 1,203 1,180 1,199 4,100
2025/09/30 1,206 1,214 1,179 1,206 6,200
2025/09/29 1,218 1,230 1,200 1,206 6,900
2025/09/26 1,259 1,259 1,225 1,240 5,600
2025/09/25 1,259 1,259 1,200 1,240 5,800
2025/09/24 1,245 1,264 1,205 1,240 9,400
2025/09/22 1,234 1,250 1,218 1,245 11,200
2025/09/19 1,195 1,227 1,186 1,221 6,700
2025/09/18 1,210 1,210 1,180 1,195 5,200
2025/09/17 1,195 1,210 1,182 1,210 17,500
2025/09/16 1,176 1,185 1,171 1,174 3,800
2025/09/12 1,171 1,177 1,165 1,176 1,700
2025/09/11 1,173 1,180 1,172 1,173 2,400
2025/09/10 1,168 1,179 1,168 1,173 1,500
2025/09/09 1,169 1,180 1,168 1,177 2,000
2025/09/08 1,171 1,179 1,167 1,167 4,200
2025/09/05 1,170 1,178 1,164 1,177 1,700
2025/09/04 1,179 1,179 1,166 1,169 1,200
2025/09/03 1,175 1,184 1,161 1,179 3,400
2025/09/02 1,170 1,175 1,170 1,175 300
2025/09/01 1,174 1,174 1,160 1,170 5,300
2025/08/29 1,185 1,185 1,173 1,174 1,700
2025/08/28 1,175 1,185 1,173 1,185 2,000
2025/08/27 1,176 1,180 1,171 1,171 1,300
2025/08/26 1,188 1,190 1,165 1,176 5,100
2025/08/25 1,185 1,189 1,170 1,185 4,600
2025/08/22 1,180 1,193 1,169 1,185 2,300

このページの先頭へ