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 |
|---|---|---|---|---|---|
| 2025/06/10 | 1,030 | 1,030 | 1,010 | 1,012 | 1,100 |
| 2025/06/09 | 1,050 | 1,050 | 1,017 | 1,024 | 1,700 |
| 2025/06/06 | 1,027 | 1,045 | 1,027 | 1,045 | 300 |
| 2025/06/05 | 1,025 | 1,049 | 1,025 | 1,048 | 500 |
| 2025/06/04 | 1,047 | 1,055 | 1,024 | 1,025 | 900 |
| 2025/06/03 | 1,036 | 1,047 | 1,015 | 1,047 | 1,900 |
| 2025/06/02 | 1,037 | 1,037 | 1,036 | 1,037 | 600 |
| 2025/05/30 | 1,013 | 1,040 | 1,013 | 1,037 | 3,800 |
| 2025/05/29 | 1,010 | 1,028 | 1,010 | 1,028 | 1,600 |
| 2025/05/28 | 1,000 | 1,012 | 1,000 | 1,012 | 700 |
| 2025/05/27 | 1,000 | 1,016 | 1,000 | 1,000 | 1,900 |
| 2025/05/26 | 1,010 | 1,032 | 985 | 1,000 | 2,300 |
| 2025/05/23 | 1,003 | 1,039 | 1,000 | 1,000 | 6,300 |
| 2025/05/22 | 986 | 1,000 | 985 | 990 | 4,000 |
| 2025/05/21 | 1,004 | 1,004 | 985 | 992 | 1,700 |
| 2025/05/20 | 999 | 999 | 985 | 985 | 1,000 |
| 2025/05/19 | 998 | 1,030 | 972 | 972 | 3,900 |
| 2025/05/16 | 983 | 1,000 | 983 | 998 | 4,600 |
| 2025/05/15 | 955 | 968 | 955 | 968 | 700 |
| 2025/05/14 | 965 | 990 | 965 | 966 | 2,700 |
| 2025/05/13 | 979 | 979 | 965 | 966 | 300 |
| 2025/05/12 | 954 | 955 | 954 | 955 | 500 |
| 2025/05/09 | 969 | 989 | 956 | 968 | 7,000 |
| 2025/05/08 | 930 | 972 | 930 | 955 | 5,300 |
| 2025/05/07 | 910 | 910 | 909 | 909 | 200 |
| 2025/05/02 | 925 | 930 | 909 | 910 | 1,500 |
| 2025/05/01 | 927 | 927 | 925 | 925 | 300 |
| 2025/04/30 | 903 | 918 | 901 | 901 | 2,100 |
| 2025/04/28 | 918 | 918 | 918 | 918 | 400 |
| 2025/04/25 | 900 | 905 | 888 | 888 | 3,000 |
| 2025/04/24 | 924 | 924 | 900 | 900 | 700 |
| 2025/04/23 | 900 | 906 | 900 | 906 | 1,000 |
| 2025/04/22 | 898 | 900 | 898 | 900 | 1,000 |
| 2025/04/21 | 897 | 897 | 860 | 869 | 500 |
| 2025/04/18 | 864 | 869 | 864 | 869 | 400 |
| 2025/04/15 | 845 | 858 | 845 | 858 | 1,100 |
| 2025/04/14 | 850 | 850 | 850 | 850 | 300 |
| 2025/04/11 | 842 | 885 | 840 | 840 | 1,200 |
| 2025/04/10 | 829 | 849 | 829 | 849 | 3,500 |
| 2025/04/09 | 850 | 850 | 825 | 825 | 500 |
| 2025/04/08 | 836 | 895 | 836 | 895 | 200 |
| 2025/04/07 | 850 | 850 | 831 | 832 | 6,700 |
| 2025/04/04 | 913 | 913 | 894 | 896 | 2,400 |
| 2025/04/03 | 928 | 930 | 928 | 929 | 600 |
| 2025/04/02 | 921 | 930 | 905 | 929 | 3,400 |
| 2025/04/01 | 927 | 927 | 903 | 914 | 3,400 |
| 2025/03/31 | 927 | 927 | 900 | 914 | 3,100 |
| 2025/03/28 | 910 | 930 | 910 | 912 | 400 |
| 2025/03/27 | 929 | 929 | 906 | 923 | 1,600 |
| 2025/03/26 | 932 | 932 | 900 | 900 | 1,200 |
| 2025/03/25 | 891 | 937 | 890 | 932 | 6,000 |
| 2025/03/24 | 892 | 892 | 889 | 890 | 800 |
| 2025/03/21 | 867 | 891 | 867 | 891 | 2,500 |
| 2025/03/19 | 860 | 867 | 860 | 867 | 400 |
| 2025/03/18 | 860 | 866 | 860 | 865 | 400 |
| 2025/03/17 | 850 | 867 | 850 | 867 | 600 |
| 2025/03/14 | 834 | 850 | 834 | 850 | 500 |
| 2025/03/13 | 826 | 849 | 826 | 849 | 1,400 |
| 2025/03/12 | 833 | 833 | 826 | 826 | 800 |
| 2025/03/11 | 843 | 844 | 829 | 831 | 1,700 |
| 2025/03/10 | 850 | 860 | 845 | 845 | 1,800 |
| 2025/03/07 | 842 | 850 | 835 | 850 | 500 |
| 2025/03/06 | 858 | 860 | 835 | 837 | 600 |
| 2025/03/05 | 860 | 860 | 860 | 860 | 100 |
| 2025/03/04 | 850 | 855 | 830 | 831 | 1,300 |
| 2025/03/03 | 840 | 840 | 840 | 840 | 100 |
| 2025/02/28 | 849 | 851 | 816 | 821 | 2,700 |
| 2025/02/27 | 840 | 846 | 840 | 846 | 300 |
| 2025/02/26 | 860 | 860 | 832 | 832 | 1,800 |
| 2025/02/25 | 831 | 849 | 831 | 849 | 800 |
| 2025/02/21 | 838 | 840 | 838 | 838 | 700 |
| 2025/02/20 | 833 | 833 | 830 | 832 | 1,700 |
| 2025/02/19 | 830 | 845 | 830 | 833 | 900 |
| 2025/02/18 | 850 | 860 | 815 | 849 | 2,700 |
| 2025/02/17 | 856 | 860 | 841 | 845 | 1,100 |
| 2025/02/14 | 830 | 860 | 830 | 840 | 8,300 |
| 2025/02/13 | 816 | 829 | 791 | 815 | 2,600 |
| 2025/02/12 | 799 | 807 | 799 | 807 | 600 |
| 2025/02/10 | 799 | 800 | 799 | 799 | 1,000 |
| 2025/02/07 | 757 | 800 | 757 | 799 | 3,800 |
| 2025/02/06 | 759 | 768 | 753 | 764 | 4,800 |
| 2025/02/05 | 759 | 759 | 752 | 752 | 900 |
| 2025/02/04 | 755 | 755 | 751 | 751 | 800 |
| 2025/02/03 | 755 | 756 | 748 | 755 | 2,300 |
| 2025/01/31 | 738 | 755 | 727 | 755 | 4,500 |
| 2025/01/30 | 738 | 738 | 732 | 732 | 1,200 |
| 2025/01/29 | 740 | 740 | 735 | 738 | 1,500 |
| 2025/01/28 | 752 | 752 | 740 | 740 | 2,600 |
| 2025/01/27 | 751 | 751 | 741 | 750 | 3,400 |
| 2025/01/24 | 748 | 756 | 746 | 749 | 3,100 |
| 2025/01/23 | 750 | 750 | 750 | 750 | 1,000 |
| 2025/01/22 | 751 | 751 | 751 | 751 | 200 |
| 2025/01/21 | 765 | 765 | 751 | 751 | 1,100 |
| 2025/01/20 | 763 | 763 | 751 | 751 | 600 |
| 2025/01/17 | 751 | 751 | 750 | 750 | 300 |
| 2025/01/16 | 763 | 765 | 763 | 765 | 1,000 |
| 2025/01/15 | 750 | 750 | 750 | 750 | 1,300 |
| 2025/01/14 | 768 | 768 | 740 | 746 | 3,300 |
| 2025/01/10 | 769 | 769 | 768 | 769 | 1,600 |
| 2025/01/09 | 759 | 777 | 759 | 762 | 1,200 |
| 2025/01/08 | 758 | 759 | 755 | 759 | 1,000 |
| 2025/01/07 | 756 | 779 | 748 | 755 | 1,900 |
| 2025/01/06 | 755 | 755 | 746 | 755 | 1,500 |
| 2024/12/30 | 740 | 760 | 740 | 755 | 6,700 |
| 2024/12/27 | 724 | 738 | 721 | 725 | 2,000 |
| 2024/12/26 | 724 | 724 | 715 | 718 | 14,300 |
| 2024/12/25 | 721 | 725 | 718 | 722 | 6,600 |
| 2024/12/24 | 725 | 725 | 720 | 720 | 8,700 |
| 2024/12/23 | 722 | 730 | 720 | 722 | 11,500 |
| 2024/12/20 | 717 | 722 | 717 | 721 | 8,900 |
| 2024/12/19 | 721 | 725 | 718 | 721 | 12,600 |
| 2024/12/18 | 732 | 734 | 720 | 729 | 9,200 |
| 2024/12/17 | 726 | 740 | 722 | 734 | 18,900 |
| 2024/12/16 | 746 | 746 | 728 | 730 | 20,400 |
| 2024/12/13 | 767 | 767 | 747 | 750 | 10,600 |
| 2024/12/12 | 776 | 788 | 770 | 770 | 5,200 |
| 2024/12/11 | 777 | 778 | 774 | 776 | 4,700 |
| 2024/12/10 | 791 | 797 | 783 | 783 | 2,000 |
| 2024/12/09 | 792 | 794 | 790 | 791 | 1,200 |
| 2024/12/06 | 785 | 792 | 778 | 792 | 1,600 |
| 2024/12/05 | 791 | 799 | 778 | 785 | 8,300 |
| 2024/12/04 | 800 | 800 | 795 | 799 | 3,600 |
| 2024/12/03 | 804 | 805 | 799 | 799 | 7,300 |
| 2024/12/02 | 806 | 810 | 804 | 804 | 10,000 |
| 2024/11/29 | 803 | 806 | 802 | 806 | 6,200 |
| 2024/11/28 | 805 | 805 | 802 | 803 | 2,700 |
| 2024/11/27 | 803 | 810 | 803 | 804 | 7,200 |
| 2024/11/26 | 815 | 815 | 803 | 803 | 4,300 |
| 2024/11/25 | 820 | 821 | 811 | 811 | 4,800 |
| 2024/11/22 | 831 | 831 | 815 | 817 | 5,500 |
| 2024/11/21 | 856 | 856 | 831 | 831 | 5,000 |
| 2024/11/20 | 856 | 860 | 855 | 856 | 1,400 |
| 2024/11/19 | 871 | 872 | 854 | 856 | 13,100 |
| 2024/11/18 | 884 | 889 | 870 | 871 | 3,900 |
| 2024/11/15 | 909 | 914 | 881 | 881 | 8,100 |
| 2024/11/14 | 915 | 915 | 908 | 909 | 1,300 |
| 2024/11/13 | 921 | 924 | 905 | 909 | 1,900 |
| 2024/11/12 | 911 | 913 | 910 | 911 | 2,700 |
| 2024/11/11 | 916 | 927 | 912 | 927 | 1,500 |
| 2024/11/08 | 916 | 925 | 910 | 913 | 2,200 |
| 2024/11/07 | 917 | 917 | 910 | 915 | 8,600 |
| 2024/11/06 | 914 | 930 | 914 | 915 | 3,700 |
| 2024/11/05 | 913 | 925 | 913 | 913 | 800 |
| 2024/11/01 | 917 | 930 | 917 | 930 | 500 |
| 2024/10/31 | 923 | 924 | 917 | 917 | 2,100 |
| 2024/10/30 | 924 | 924 | 921 | 921 | 2,500 |
| 2024/10/29 | 924 | 925 | 923 | 924 | 1,400 |
| 2024/10/28 | 942 | 942 | 924 | 924 | 1,300 |
| 2024/10/25 | 925 | 928 | 925 | 925 | 700 |
| 2024/10/24 | 922 | 925 | 921 | 921 | 2,400 |
| 2024/10/23 | 926 | 943 | 913 | 933 | 6,300 |
| 2024/10/22 | 928 | 935 | 927 | 928 | 800 |
| 2024/10/21 | 931 | 939 | 931 | 931 | 700 |
| 2024/10/18 | 932 | 935 | 930 | 935 | 2,400 |
| 2024/10/17 | 942 | 942 | 931 | 932 | 3,200 |
| 2024/10/16 | 945 | 946 | 939 | 946 | 1,200 |
| 2024/10/15 | 945 | 947 | 945 | 946 | 700 |
| 2024/10/11 | 940 | 943 | 940 | 940 | 1,900 |
| 2024/10/10 | 946 | 950 | 946 | 950 | 4,100 |
| 2024/10/09 | 950 | 950 | 933 | 933 | 3,000 |
| 2024/10/08 | 950 | 950 | 933 | 940 | 6,100 |
| 2024/10/07 | 950 | 960 | 950 | 951 | 2,500 |
| 2024/10/04 | 954 | 957 | 951 | 952 | 2,800 |
| 2024/10/03 | 959 | 960 | 954 | 954 | 2,500 |
| 2024/10/02 | 965 | 973 | 956 | 957 | 3,500 |
| 2024/10/01 | 966 | 968 | 964 | 965 | 1,100 |
| 2024/09/30 | 970 | 980 | 960 | 966 | 8,000 |
| 2024/09/27 | 960 | 990 | 956 | 990 | 7,400 |
| 2024/09/26 | 1,023 | 1,023 | 1,005 | 1,015 | 5,200 |
| 2024/09/25 | 1,024 | 1,024 | 1,005 | 1,011 | 5,900 |
| 2024/09/24 | 1,000 | 1,008 | 1,000 | 1,008 | 4,400 |
| 2024/09/20 | 998 | 999 | 985 | 994 | 3,000 |
| 2024/09/19 | 996 | 1,000 | 973 | 986 | 7,200 |
| 2024/09/18 | 991 | 1,000 | 990 | 1,000 | 3,000 |
| 2024/09/17 | 1,025 | 1,025 | 991 | 992 | 10,400 |
| 2024/09/13 | 1,011 | 1,045 | 1,011 | 1,025 | 3,000 |
| 2024/09/12 | 1,020 | 1,020 | 1,014 | 1,014 | 1,300 |
| 2024/09/11 | 1,029 | 1,029 | 1,013 | 1,029 | 4,100 |
| 2024/09/10 | 1,025 | 1,029 | 1,023 | 1,024 | 1,600 |
| 2024/09/09 | 1,005 | 1,032 | 992 | 1,021 | 14,600 |
| 2024/09/06 | 1,033 | 1,037 | 1,020 | 1,024 | 7,500 |
| 2024/09/05 | 1,015 | 1,038 | 1,015 | 1,020 | 4,500 |
| 2024/09/04 | 1,010 | 1,020 | 998 | 1,011 | 11,300 |
| 2024/09/03 | 1,015 | 1,028 | 1,006 | 1,012 | 11,000 |
| 2024/09/02 | 1,039 | 1,042 | 1,010 | 1,020 | 27,700 |
| 2024/08/30 | 1,085 | 1,086 | 1,020 | 1,032 | 75,500 |
| 2024/08/29 | 1,085 | 1,140 | 1,085 | 1,088 | 230,900 |