クロスプラス(3320)の株価時系列情報
クロスプラス(3320)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,147 | 1,163 | 1,129 | 1,129 | 21,500 |
| 2024/07/25 | 1,138 | 1,151 | 1,138 | 1,140 | 6,600 |
| 2024/07/24 | 1,140 | 1,165 | 1,140 | 1,160 | 12,300 |
| 2024/07/23 | 1,135 | 1,148 | 1,135 | 1,143 | 3,200 |
| 2024/07/22 | 1,136 | 1,144 | 1,111 | 1,135 | 9,700 |
| 2024/07/19 | 1,153 | 1,161 | 1,138 | 1,145 | 25,000 |
| 2024/07/18 | 1,180 | 1,180 | 1,148 | 1,161 | 14,700 |
| 2024/07/17 | 1,195 | 1,198 | 1,184 | 1,188 | 23,700 |
| 2024/07/16 | 1,197 | 1,202 | 1,193 | 1,193 | 4,500 |
| 2024/07/12 | 1,183 | 1,201 | 1,177 | 1,197 | 5,900 |
| 2024/07/11 | 1,185 | 1,206 | 1,180 | 1,184 | 46,800 |
| 2024/07/10 | 1,176 | 1,192 | 1,176 | 1,185 | 11,400 |
| 2024/07/09 | 1,202 | 1,202 | 1,178 | 1,183 | 11,900 |
| 2024/07/08 | 1,208 | 1,216 | 1,188 | 1,205 | 8,400 |
| 2024/07/05 | 1,202 | 1,225 | 1,202 | 1,207 | 33,000 |
| 2024/07/04 | 1,203 | 1,203 | 1,190 | 1,195 | 6,700 |
| 2024/07/03 | 1,180 | 1,204 | 1,180 | 1,191 | 33,400 |
| 2024/07/02 | 1,171 | 1,197 | 1,165 | 1,180 | 23,800 |
| 2024/07/01 | 1,176 | 1,201 | 1,167 | 1,171 | 33,700 |
| 2024/06/28 | 1,175 | 1,189 | 1,163 | 1,182 | 19,000 |
| 2024/06/27 | 1,166 | 1,179 | 1,157 | 1,169 | 17,300 |
| 2024/06/26 | 1,160 | 1,175 | 1,150 | 1,167 | 18,000 |
| 2024/06/25 | 1,139 | 1,160 | 1,136 | 1,160 | 32,300 |
| 2024/06/24 | 1,143 | 1,143 | 1,081 | 1,133 | 20,400 |
| 2024/06/21 | 1,143 | 1,161 | 1,114 | 1,142 | 29,400 |
| 2024/06/20 | 1,106 | 1,150 | 1,100 | 1,135 | 33,800 |
| 2024/06/19 | 1,090 | 1,139 | 1,090 | 1,135 | 29,200 |
| 2024/06/18 | 1,070 | 1,105 | 1,056 | 1,092 | 50,200 |
| 2024/06/17 | 1,050 | 1,125 | 1,035 | 1,079 | 101,000 |
| 2024/06/14 | 979 | 1,032 | 969 | 1,032 | 42,100 |
| 2024/06/13 | 977 | 980 | 960 | 979 | 22,900 |
| 2024/06/12 | 987 | 987 | 974 | 983 | 23,600 |
| 2024/06/11 | 999 | 999 | 985 | 992 | 25,300 |
| 2024/06/10 | 997 | 999 | 987 | 999 | 36,800 |
| 2024/06/07 | 1,019 | 1,019 | 995 | 997 | 69,500 |
| 2024/06/06 | 1,018 | 1,025 | 1,011 | 1,014 | 10,400 |
| 2024/06/05 | 1,030 | 1,030 | 1,017 | 1,022 | 9,900 |
| 2024/06/04 | 1,019 | 1,034 | 1,019 | 1,031 | 13,000 |
| 2024/06/03 | 1,030 | 1,030 | 1,017 | 1,022 | 10,600 |
| 2024/05/31 | 1,017 | 1,030 | 1,015 | 1,027 | 9,600 |
| 2024/05/30 | 1,030 | 1,031 | 1,013 | 1,022 | 10,300 |
| 2024/05/29 | 1,043 | 1,062 | 1,032 | 1,033 | 11,300 |
| 2024/05/28 | 1,053 | 1,055 | 1,051 | 1,051 | 2,300 |
| 2024/05/27 | 1,050 | 1,059 | 1,046 | 1,052 | 5,200 |
| 2024/05/24 | 1,060 | 1,060 | 1,052 | 1,058 | 2,200 |
| 2024/05/23 | 1,055 | 1,060 | 1,048 | 1,060 | 4,600 |
| 2024/05/22 | 1,062 | 1,062 | 1,054 | 1,055 | 3,100 |
| 2024/05/21 | 1,049 | 1,055 | 1,044 | 1,055 | 3,400 |
| 2024/05/20 | 1,042 | 1,049 | 1,035 | 1,045 | 6,400 |
| 2024/05/17 | 1,038 | 1,047 | 1,035 | 1,035 | 5,800 |
| 2024/05/16 | 1,064 | 1,065 | 1,035 | 1,035 | 14,800 |
| 2024/05/15 | 1,079 | 1,086 | 1,063 | 1,063 | 6,300 |
| 2024/05/14 | 1,089 | 1,089 | 1,066 | 1,070 | 8,300 |
| 2024/05/13 | 1,090 | 1,090 | 1,080 | 1,089 | 6,500 |
| 2024/05/10 | 1,091 | 1,092 | 1,080 | 1,091 | 2,700 |
| 2024/05/09 | 1,090 | 1,092 | 1,085 | 1,091 | 1,500 |
| 2024/05/08 | 1,090 | 1,090 | 1,085 | 1,090 | 5,400 |
| 2024/05/07 | 1,080 | 1,089 | 1,077 | 1,087 | 6,000 |
| 2024/05/02 | 1,070 | 1,080 | 1,070 | 1,077 | 7,100 |
| 2024/05/01 | 1,065 | 1,075 | 1,062 | 1,068 | 6,200 |
| 2024/04/30 | 1,068 | 1,068 | 1,058 | 1,061 | 7,200 |
| 2024/04/26 | 1,066 | 1,066 | 1,057 | 1,060 | 4,400 |
| 2024/04/25 | 1,073 | 1,073 | 1,060 | 1,068 | 4,600 |
| 2024/04/24 | 1,072 | 1,072 | 1,061 | 1,066 | 4,100 |
| 2024/04/23 | 1,070 | 1,070 | 1,051 | 1,066 | 6,800 |
| 2024/04/22 | 1,035 | 1,065 | 1,031 | 1,065 | 7,200 |
| 2024/04/19 | 1,062 | 1,062 | 1,032 | 1,036 | 14,100 |
| 2024/04/18 | 1,052 | 1,064 | 1,050 | 1,061 | 6,100 |
| 2024/04/17 | 1,081 | 1,084 | 1,039 | 1,051 | 30,100 |
| 2024/04/16 | 1,095 | 1,095 | 1,069 | 1,072 | 30,000 |
| 2024/04/15 | 1,095 | 1,095 | 1,089 | 1,095 | 7,000 |
| 2024/04/12 | 1,107 | 1,108 | 1,090 | 1,095 | 4,300 |
| 2024/04/11 | 1,090 | 1,103 | 1,085 | 1,100 | 11,400 |
| 2024/04/10 | 1,096 | 1,101 | 1,086 | 1,086 | 14,400 |
| 2024/04/09 | 1,100 | 1,102 | 1,091 | 1,096 | 5,000 |
| 2024/04/08 | 1,090 | 1,100 | 1,084 | 1,100 | 7,000 |
| 2024/04/05 | 1,099 | 1,108 | 1,083 | 1,089 | 21,100 |
| 2024/04/04 | 1,113 | 1,113 | 1,101 | 1,108 | 15,800 |
| 2024/04/03 | 1,106 | 1,113 | 1,098 | 1,102 | 18,400 |
| 2024/04/02 | 1,137 | 1,137 | 1,101 | 1,101 | 19,900 |
| 2024/04/01 | 1,126 | 1,148 | 1,116 | 1,127 | 20,500 |
| 2024/03/29 | 1,108 | 1,126 | 1,108 | 1,117 | 21,400 |
| 2024/03/28 | 1,105 | 1,114 | 1,105 | 1,105 | 19,600 |
| 2024/03/27 | 1,109 | 1,116 | 1,103 | 1,103 | 38,900 |
| 2024/03/26 | 1,099 | 1,104 | 1,084 | 1,103 | 25,500 |
| 2024/03/25 | 1,111 | 1,111 | 1,095 | 1,095 | 36,400 |
| 2024/03/22 | 1,118 | 1,121 | 1,098 | 1,098 | 47,200 |
| 2024/03/21 | 1,103 | 1,120 | 1,095 | 1,098 | 67,700 |
| 2024/03/19 | 1,100 | 1,120 | 1,088 | 1,095 | 104,300 |
| 2024/03/18 | 1,100 | 1,132 | 1,053 | 1,100 | 468,400 |
| 2024/03/15 | 1,300 | 1,306 | 1,268 | 1,302 | 145,100 |
| 2024/03/14 | 1,251 | 1,286 | 1,232 | 1,282 | 25,600 |
| 2024/03/13 | 1,274 | 1,308 | 1,232 | 1,252 | 23,000 |
| 2024/03/12 | 1,236 | 1,276 | 1,230 | 1,255 | 8,100 |
| 2024/03/11 | 1,285 | 1,294 | 1,222 | 1,236 | 20,300 |
| 2024/03/08 | 1,286 | 1,308 | 1,285 | 1,287 | 21,900 |
| 2024/03/07 | 1,298 | 1,310 | 1,277 | 1,282 | 25,900 |
| 2024/03/06 | 1,258 | 1,293 | 1,238 | 1,292 | 38,600 |
| 2024/03/05 | 1,261 | 1,261 | 1,236 | 1,258 | 8,600 |
| 2024/03/04 | 1,242 | 1,259 | 1,225 | 1,259 | 11,600 |
| 2024/03/01 | 1,244 | 1,248 | 1,220 | 1,230 | 9,200 |
| 2024/02/29 | 1,247 | 1,248 | 1,237 | 1,241 | 5,500 |
| 2024/02/28 | 1,259 | 1,272 | 1,242 | 1,255 | 13,500 |
| 2024/02/27 | 1,282 | 1,282 | 1,259 | 1,259 | 3,200 |
| 2024/02/26 | 1,248 | 1,276 | 1,248 | 1,271 | 10,900 |
| 2024/02/22 | 1,259 | 1,271 | 1,248 | 1,248 | 5,200 |
| 2024/02/21 | 1,261 | 1,268 | 1,243 | 1,260 | 10,600 |
| 2024/02/20 | 1,287 | 1,293 | 1,254 | 1,254 | 14,300 |
| 2024/02/19 | 1,261 | 1,290 | 1,261 | 1,287 | 15,800 |
| 2024/02/16 | 1,253 | 1,289 | 1,253 | 1,260 | 11,200 |
| 2024/02/15 | 1,300 | 1,300 | 1,248 | 1,252 | 18,100 |
| 2024/02/14 | 1,300 | 1,314 | 1,271 | 1,286 | 34,200 |
| 2024/02/13 | 1,310 | 1,311 | 1,282 | 1,307 | 34,000 |
| 2024/02/09 | 1,261 | 1,306 | 1,255 | 1,306 | 36,200 |
| 2024/02/08 | 1,278 | 1,309 | 1,266 | 1,268 | 40,300 |
| 2024/02/07 | 1,249 | 1,271 | 1,241 | 1,270 | 35,600 |
| 2024/02/06 | 1,183 | 1,249 | 1,182 | 1,229 | 57,300 |
| 2024/02/05 | 1,230 | 1,230 | 1,180 | 1,189 | 48,500 |
| 2024/02/02 | 1,233 | 1,244 | 1,217 | 1,217 | 29,200 |
| 2024/02/01 | 1,264 | 1,266 | 1,219 | 1,225 | 86,000 |
| 2024/01/31 | 1,285 | 1,285 | 1,243 | 1,278 | 54,600 |
| 2024/01/30 | 1,272 | 1,290 | 1,265 | 1,280 | 163,200 |
| 2024/01/29 | 1,281 | 1,289 | 1,262 | 1,272 | 298,100 |
| 2024/01/26 | 1,291 | 1,306 | 1,283 | 1,294 | 77,300 |
| 2024/01/25 | 1,285 | 1,300 | 1,281 | 1,292 | 121,100 |
| 2024/01/24 | 1,323 | 1,335 | 1,290 | 1,296 | 91,900 |
| 2024/01/23 | 1,341 | 1,360 | 1,309 | 1,330 | 64,800 |
| 2024/01/22 | 1,380 | 1,383 | 1,338 | 1,348 | 104,100 |
| 2024/01/19 | 1,400 | 1,401 | 1,356 | 1,387 | 101,200 |
| 2024/01/18 | 1,393 | 1,419 | 1,375 | 1,410 | 79,300 |
| 2024/01/17 | 1,347 | 1,392 | 1,347 | 1,372 | 92,500 |
| 2024/01/16 | 1,283 | 1,364 | 1,282 | 1,332 | 143,700 |
| 2024/01/15 | 1,268 | 1,286 | 1,268 | 1,275 | 23,300 |
| 2024/01/12 | 1,263 | 1,274 | 1,250 | 1,268 | 25,700 |
| 2024/01/11 | 1,275 | 1,285 | 1,261 | 1,261 | 32,500 |
| 2024/01/10 | 1,273 | 1,290 | 1,265 | 1,273 | 71,200 |
| 2024/01/09 | 1,215 | 1,279 | 1,215 | 1,279 | 80,700 |
| 2024/01/05 | 1,207 | 1,221 | 1,202 | 1,210 | 24,500 |
| 2024/01/04 | 1,183 | 1,214 | 1,183 | 1,207 | 22,700 |
| 2023/12/29 | 1,190 | 1,205 | 1,181 | 1,193 | 24,200 |
| 2023/12/28 | 1,169 | 1,195 | 1,167 | 1,175 | 32,500 |
| 2023/12/27 | 1,147 | 1,167 | 1,145 | 1,167 | 29,600 |
| 2023/12/26 | 1,146 | 1,148 | 1,126 | 1,138 | 36,500 |
| 2023/12/25 | 1,165 | 1,172 | 1,148 | 1,148 | 20,500 |
| 2023/12/22 | 1,151 | 1,175 | 1,151 | 1,154 | 18,500 |
| 2023/12/21 | 1,148 | 1,155 | 1,129 | 1,151 | 38,900 |
| 2023/12/20 | 1,167 | 1,177 | 1,151 | 1,151 | 30,100 |
| 2023/12/19 | 1,189 | 1,192 | 1,161 | 1,167 | 17,200 |
| 2023/12/18 | 1,170 | 1,195 | 1,158 | 1,194 | 34,800 |
| 2023/12/15 | 1,130 | 1,170 | 1,130 | 1,170 | 28,800 |
| 2023/12/14 | 1,170 | 1,179 | 1,124 | 1,128 | 43,000 |
| 2023/12/13 | 1,167 | 1,178 | 1,135 | 1,166 | 53,200 |
| 2023/12/12 | 1,220 | 1,224 | 1,150 | 1,168 | 65,300 |
| 2023/12/11 | 1,266 | 1,287 | 1,206 | 1,224 | 152,100 |
| 2023/12/08 | 1,226 | 1,239 | 1,200 | 1,238 | 78,400 |
| 2023/12/07 | 1,260 | 1,260 | 1,231 | 1,239 | 22,200 |
| 2023/12/06 | 1,238 | 1,261 | 1,238 | 1,261 | 17,500 |
| 2023/12/05 | 1,245 | 1,265 | 1,229 | 1,235 | 20,500 |
| 2023/12/04 | 1,220 | 1,245 | 1,206 | 1,245 | 30,400 |
| 2023/12/01 | 1,200 | 1,214 | 1,190 | 1,201 | 20,000 |
| 2023/11/30 | 1,195 | 1,197 | 1,187 | 1,197 | 3,300 |
| 2023/11/29 | 1,188 | 1,197 | 1,175 | 1,195 | 14,500 |
| 2023/11/28 | 1,182 | 1,191 | 1,156 | 1,164 | 14,300 |
| 2023/11/27 | 1,200 | 1,204 | 1,182 | 1,185 | 12,900 |
| 2023/11/24 | 1,201 | 1,201 | 1,191 | 1,199 | 6,100 |
| 2023/11/22 | 1,183 | 1,204 | 1,178 | 1,201 | 10,200 |
| 2023/11/21 | 1,200 | 1,200 | 1,172 | 1,194 | 8,500 |
| 2023/11/20 | 1,202 | 1,207 | 1,185 | 1,191 | 11,100 |
| 2023/11/17 | 1,195 | 1,203 | 1,191 | 1,201 | 6,100 |
| 2023/11/16 | 1,166 | 1,196 | 1,166 | 1,195 | 8,600 |
| 2023/11/15 | 1,200 | 1,200 | 1,161 | 1,169 | 11,300 |
| 2023/11/14 | 1,190 | 1,198 | 1,175 | 1,192 | 15,300 |
| 2023/11/13 | 1,196 | 1,206 | 1,169 | 1,179 | 18,400 |
| 2023/11/10 | 1,166 | 1,185 | 1,144 | 1,185 | 12,400 |
| 2023/11/09 | 1,163 | 1,176 | 1,150 | 1,170 | 12,400 |
| 2023/11/08 | 1,161 | 1,174 | 1,132 | 1,156 | 14,400 |
| 2023/11/07 | 1,139 | 1,177 | 1,138 | 1,160 | 21,800 |
| 2023/11/06 | 1,130 | 1,138 | 1,117 | 1,131 | 14,400 |
| 2023/11/02 | 1,135 | 1,135 | 1,108 | 1,111 | 6,000 |
| 2023/11/01 | 1,139 | 1,139 | 1,115 | 1,127 | 7,300 |
| 2023/10/31 | 1,110 | 1,124 | 1,085 | 1,124 | 10,000 |
| 2023/10/30 | 1,139 | 1,139 | 1,109 | 1,110 | 15,000 |
| 2023/10/27 | 1,116 | 1,140 | 1,109 | 1,140 | 13,200 |
| 2023/10/26 | 1,096 | 1,118 | 1,087 | 1,115 | 18,600 |
| 2023/10/25 | 1,108 | 1,126 | 1,094 | 1,094 | 21,900 |
| 2023/10/24 | 1,083 | 1,100 | 1,050 | 1,096 | 41,500 |
| 2023/10/23 | 1,088 | 1,100 | 1,081 | 1,088 | 10,400 |
| 2023/10/20 | 1,095 | 1,120 | 1,080 | 1,088 | 23,400 |
| 2023/10/19 | 1,121 | 1,121 | 1,091 | 1,101 | 11,500 |
| 2023/10/18 | 1,125 | 1,125 | 1,106 | 1,121 | 5,600 |
| 2023/10/17 | 1,125 | 1,135 | 1,104 | 1,126 | 13,300 |
| 2023/10/16 | 1,121 | 1,131 | 1,111 | 1,119 | 15,300 |
| 2023/10/13 | 1,173 | 1,173 | 1,121 | 1,123 | 31,400 |
| 2023/10/12 | 1,150 | 1,174 | 1,150 | 1,173 | 18,900 |
| 2023/10/11 | 1,172 | 1,176 | 1,147 | 1,148 | 47,100 |
| 2023/10/10 | 1,180 | 1,199 | 1,161 | 1,172 | 19,500 |
| 2023/10/06 | 1,138 | 1,159 | 1,128 | 1,158 | 20,700 |
| 2023/10/05 | 1,112 | 1,138 | 1,112 | 1,130 | 23,900 |
| 2023/10/04 | 1,132 | 1,145 | 1,104 | 1,104 | 54,500 |
| 2023/10/03 | 1,208 | 1,210 | 1,151 | 1,156 | 64,000 |