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 |
|---|---|---|---|---|---|
| 2025/09/03 | 1,317 | 1,326 | 1,313 | 1,318 | 8,500 |
| 2025/09/02 | 1,316 | 1,325 | 1,314 | 1,323 | 10,400 |
| 2025/09/01 | 1,319 | 1,323 | 1,309 | 1,320 | 5,000 |
| 2025/08/29 | 1,304 | 1,320 | 1,304 | 1,319 | 12,000 |
| 2025/08/28 | 1,290 | 1,310 | 1,290 | 1,308 | 12,600 |
| 2025/08/27 | 1,297 | 1,297 | 1,285 | 1,295 | 6,100 |
| 2025/08/26 | 1,307 | 1,317 | 1,292 | 1,305 | 11,300 |
| 2025/08/25 | 1,302 | 1,309 | 1,294 | 1,306 | 15,100 |
| 2025/08/22 | 1,291 | 1,299 | 1,287 | 1,294 | 13,600 |
| 2025/08/21 | 1,251 | 1,295 | 1,251 | 1,292 | 38,400 |
| 2025/08/20 | 1,253 | 1,259 | 1,252 | 1,258 | 8,500 |
| 2025/08/19 | 1,255 | 1,257 | 1,245 | 1,248 | 10,800 |
| 2025/08/18 | 1,247 | 1,253 | 1,244 | 1,253 | 15,500 |
| 2025/08/15 | 1,244 | 1,246 | 1,236 | 1,241 | 12,400 |
| 2025/08/14 | 1,236 | 1,243 | 1,234 | 1,243 | 3,800 |
| 2025/08/13 | 1,238 | 1,243 | 1,236 | 1,239 | 8,700 |
| 2025/08/12 | 1,235 | 1,248 | 1,235 | 1,248 | 17,100 |
| 2025/08/08 | 1,230 | 1,234 | 1,228 | 1,234 | 10,300 |
| 2025/08/07 | 1,217 | 1,230 | 1,213 | 1,229 | 16,200 |
| 2025/08/06 | 1,204 | 1,220 | 1,201 | 1,217 | 23,900 |
| 2025/08/05 | 1,196 | 1,203 | 1,186 | 1,199 | 30,900 |
| 2025/08/04 | 1,177 | 1,201 | 1,177 | 1,195 | 8,900 |
| 2025/08/01 | 1,199 | 1,209 | 1,192 | 1,205 | 12,000 |
| 2025/07/31 | 1,203 | 1,204 | 1,196 | 1,201 | 16,700 |
| 2025/07/30 | 1,205 | 1,209 | 1,165 | 1,200 | 34,500 |
| 2025/07/29 | 1,240 | 1,240 | 1,210 | 1,226 | 73,300 |
| 2025/07/28 | 1,247 | 1,247 | 1,237 | 1,245 | 10,300 |
| 2025/07/25 | 1,235 | 1,247 | 1,230 | 1,247 | 16,300 |
| 2025/07/24 | 1,227 | 1,234 | 1,226 | 1,233 | 12,000 |
| 2025/07/23 | 1,220 | 1,226 | 1,217 | 1,225 | 39,800 |
| 2025/07/22 | 1,200 | 1,220 | 1,200 | 1,220 | 12,000 |
| 2025/07/18 | 1,225 | 1,225 | 1,200 | 1,203 | 9,900 |
| 2025/07/17 | 1,208 | 1,221 | 1,207 | 1,215 | 12,300 |
| 2025/07/16 | 1,213 | 1,218 | 1,207 | 1,214 | 3,900 |
| 2025/07/15 | 1,216 | 1,223 | 1,203 | 1,219 | 13,400 |
| 2025/07/14 | 1,224 | 1,225 | 1,191 | 1,216 | 22,600 |
| 2025/07/11 | 1,220 | 1,231 | 1,218 | 1,224 | 10,800 |
| 2025/07/10 | 1,223 | 1,239 | 1,221 | 1,221 | 11,600 |
| 2025/07/09 | 1,243 | 1,243 | 1,226 | 1,226 | 10,000 |
| 2025/07/08 | 1,243 | 1,281 | 1,241 | 1,243 | 13,900 |
| 2025/07/07 | 1,238 | 1,252 | 1,216 | 1,252 | 18,300 |
| 2025/07/04 | 1,212 | 1,218 | 1,212 | 1,213 | 8,800 |
| 2025/07/03 | 1,211 | 1,214 | 1,208 | 1,214 | 5,100 |
| 2025/07/02 | 1,207 | 1,212 | 1,201 | 1,212 | 6,600 |
| 2025/07/01 | 1,198 | 1,215 | 1,198 | 1,212 | 10,300 |
| 2025/06/30 | 1,202 | 1,209 | 1,200 | 1,209 | 10,800 |
| 2025/06/27 | 1,203 | 1,216 | 1,200 | 1,203 | 8,500 |
| 2025/06/26 | 1,186 | 1,208 | 1,184 | 1,203 | 11,400 |
| 2025/06/25 | 1,199 | 1,199 | 1,153 | 1,186 | 7,400 |
| 2025/06/24 | 1,199 | 1,199 | 1,172 | 1,185 | 16,000 |
| 2025/06/23 | 1,191 | 1,200 | 1,186 | 1,192 | 9,800 |
| 2025/06/20 | 1,182 | 1,206 | 1,175 | 1,202 | 23,600 |
| 2025/06/19 | 1,171 | 1,178 | 1,162 | 1,178 | 17,800 |
| 2025/06/18 | 1,178 | 1,178 | 1,170 | 1,177 | 26,800 |
| 2025/06/17 | 1,165 | 1,178 | 1,165 | 1,178 | 14,900 |
| 2025/06/16 | 1,167 | 1,174 | 1,140 | 1,174 | 32,900 |
| 2025/06/13 | 1,128 | 1,145 | 1,112 | 1,145 | 19,200 |
| 2025/06/12 | 1,125 | 1,127 | 1,106 | 1,122 | 2,700 |
| 2025/06/11 | 1,128 | 1,130 | 1,122 | 1,125 | 4,000 |
| 2025/06/10 | 1,123 | 1,127 | 1,119 | 1,127 | 4,300 |
| 2025/06/09 | 1,124 | 1,127 | 1,121 | 1,123 | 3,700 |
| 2025/06/06 | 1,122 | 1,126 | 1,089 | 1,124 | 7,700 |
| 2025/06/05 | 1,124 | 1,124 | 1,080 | 1,122 | 11,400 |
| 2025/06/04 | 1,102 | 1,130 | 1,102 | 1,120 | 13,000 |
| 2025/06/03 | 1,117 | 1,117 | 1,101 | 1,109 | 7,600 |
| 2025/06/02 | 1,089 | 1,122 | 1,088 | 1,117 | 27,500 |
| 2025/05/30 | 1,085 | 1,087 | 1,076 | 1,087 | 7,600 |
| 2025/05/29 | 1,077 | 1,080 | 1,071 | 1,080 | 5,700 |
| 2025/05/28 | 1,068 | 1,077 | 1,068 | 1,076 | 3,700 |
| 2025/05/27 | 1,066 | 1,075 | 1,060 | 1,072 | 9,000 |
| 2025/05/26 | 1,054 | 1,067 | 1,054 | 1,065 | 5,700 |
| 2025/05/23 | 1,051 | 1,060 | 1,050 | 1,060 | 7,300 |
| 2025/05/22 | 1,046 | 1,052 | 1,045 | 1,045 | 4,100 |
| 2025/05/21 | 1,057 | 1,061 | 1,047 | 1,047 | 6,800 |
| 2025/05/20 | 1,056 | 1,062 | 1,052 | 1,057 | 19,400 |
| 2025/05/19 | 1,038 | 1,058 | 1,038 | 1,058 | 11,500 |
| 2025/05/16 | 1,035 | 1,039 | 1,030 | 1,039 | 4,800 |
| 2025/05/15 | 1,039 | 1,039 | 1,030 | 1,035 | 3,200 |
| 2025/05/14 | 1,037 | 1,038 | 1,030 | 1,038 | 4,000 |
| 2025/05/13 | 1,041 | 1,042 | 1,032 | 1,034 | 4,700 |
| 2025/05/12 | 1,044 | 1,049 | 1,033 | 1,033 | 9,200 |
| 2025/05/09 | 1,049 | 1,052 | 1,044 | 1,044 | 5,600 |
| 2025/05/08 | 1,042 | 1,049 | 1,037 | 1,049 | 7,000 |
| 2025/05/07 | 1,023 | 1,042 | 1,020 | 1,035 | 6,300 |
| 2025/05/02 | 1,039 | 1,040 | 1,033 | 1,035 | 5,900 |
| 2025/05/01 | 1,033 | 1,040 | 1,030 | 1,038 | 4,800 |
| 2025/04/30 | 1,041 | 1,044 | 1,030 | 1,044 | 7,800 |
| 2025/04/28 | 1,043 | 1,043 | 1,018 | 1,034 | 11,300 |
| 2025/04/25 | 1,045 | 1,045 | 1,026 | 1,034 | 4,800 |
| 2025/04/24 | 1,017 | 1,030 | 1,017 | 1,027 | 4,600 |
| 2025/04/23 | 1,021 | 1,023 | 1,016 | 1,016 | 4,500 |
| 2025/04/22 | 1,015 | 1,022 | 1,014 | 1,014 | 4,400 |
| 2025/04/21 | 1,023 | 1,024 | 1,013 | 1,014 | 4,800 |
| 2025/04/18 | 1,010 | 1,020 | 1,010 | 1,011 | 8,000 |
| 2025/04/17 | 1,000 | 1,012 | 1,000 | 1,003 | 4,300 |
| 2025/04/16 | 985 | 1,011 | 985 | 992 | 8,100 |
| 2025/04/15 | 999 | 1,050 | 963 | 975 | 36,400 |
| 2025/04/14 | 991 | 998 | 982 | 993 | 10,000 |
| 2025/04/11 | 966 | 995 | 966 | 986 | 7,300 |
| 2025/04/10 | 970 | 994 | 950 | 991 | 13,300 |
| 2025/04/09 | 950 | 950 | 925 | 931 | 20,100 |
| 2025/04/08 | 928 | 990 | 928 | 972 | 16,700 |
| 2025/04/07 | 920 | 942 | 903 | 913 | 34,300 |
| 2025/04/04 | 1,019 | 1,025 | 972 | 995 | 37,800 |
| 2025/04/03 | 1,032 | 1,034 | 1,018 | 1,027 | 26,700 |
| 2025/04/02 | 1,057 | 1,057 | 1,042 | 1,042 | 19,600 |
| 2025/04/01 | 1,059 | 1,063 | 1,057 | 1,058 | 3,100 |
| 2025/03/31 | 1,057 | 1,064 | 1,056 | 1,059 | 11,600 |
| 2025/03/28 | 1,059 | 1,072 | 1,057 | 1,071 | 12,700 |
| 2025/03/27 | 1,063 | 1,070 | 1,063 | 1,069 | 5,100 |
| 2025/03/26 | 1,072 | 1,072 | 1,067 | 1,072 | 6,400 |
| 2025/03/25 | 1,072 | 1,072 | 1,062 | 1,071 | 10,800 |
| 2025/03/24 | 1,056 | 1,072 | 1,056 | 1,068 | 25,800 |
| 2025/03/21 | 1,068 | 1,070 | 1,060 | 1,060 | 14,300 |
| 2025/03/19 | 1,068 | 1,078 | 1,063 | 1,064 | 17,000 |
| 2025/03/18 | 1,059 | 1,077 | 1,059 | 1,075 | 37,700 |
| 2025/03/17 | 1,085 | 1,091 | 1,056 | 1,074 | 192,800 |
| 2025/03/14 | 984 | 1,004 | 984 | 999 | 35,300 |
| 2025/03/13 | 989 | 995 | 985 | 994 | 11,100 |
| 2025/03/12 | 986 | 994 | 976 | 989 | 10,200 |
| 2025/03/11 | 978 | 990 | 974 | 985 | 6,800 |
| 2025/03/10 | 986 | 993 | 973 | 989 | 12,000 |
| 2025/03/07 | 985 | 986 | 982 | 986 | 9,200 |
| 2025/03/06 | 979 | 987 | 977 | 987 | 19,500 |
| 2025/03/05 | 976 | 979 | 968 | 979 | 7,600 |
| 2025/03/04 | 953 | 976 | 953 | 976 | 14,300 |
| 2025/03/03 | 947 | 960 | 947 | 957 | 9,800 |
| 2025/02/28 | 943 | 945 | 940 | 944 | 8,100 |
| 2025/02/27 | 933 | 943 | 933 | 943 | 7,100 |
| 2025/02/26 | 940 | 943 | 935 | 936 | 4,100 |
| 2025/02/25 | 930 | 948 | 928 | 940 | 16,200 |
| 2025/02/21 | 935 | 940 | 926 | 928 | 13,000 |
| 2025/02/20 | 940 | 940 | 936 | 937 | 5,600 |
| 2025/02/19 | 949 | 950 | 938 | 940 | 13,800 |
| 2025/02/18 | 957 | 957 | 948 | 951 | 14,700 |
| 2025/02/17 | 961 | 970 | 955 | 955 | 17,600 |
| 2025/02/14 | 974 | 974 | 967 | 972 | 7,100 |
| 2025/02/13 | 974 | 975 | 970 | 974 | 5,200 |
| 2025/02/12 | 980 | 980 | 971 | 974 | 11,700 |
| 2025/02/10 | 982 | 982 | 975 | 976 | 17,200 |
| 2025/02/07 | 978 | 984 | 977 | 982 | 14,100 |
| 2025/02/06 | 968 | 981 | 967 | 978 | 21,000 |
| 2025/02/05 | 973 | 973 | 955 | 968 | 20,400 |
| 2025/02/04 | 968 | 972 | 961 | 967 | 25,000 |
| 2025/02/03 | 970 | 970 | 947 | 953 | 29,400 |
| 2025/01/31 | 979 | 979 | 968 | 971 | 35,300 |
| 2025/01/30 | 980 | 987 | 971 | 977 | 109,900 |
| 2025/01/29 | 1,010 | 1,018 | 998 | 1,004 | 287,600 |
| 2025/01/28 | 1,005 | 1,008 | 1,003 | 1,007 | 48,000 |
| 2025/01/27 | 1,006 | 1,011 | 1,003 | 1,004 | 61,600 |
| 2025/01/24 | 1,004 | 1,009 | 1,000 | 1,005 | 27,800 |
| 2025/01/23 | 1,006 | 1,009 | 999 | 1,002 | 38,100 |
| 2025/01/22 | 1,003 | 1,008 | 1,003 | 1,006 | 23,000 |
| 2025/01/21 | 1,000 | 1,012 | 999 | 1,012 | 31,600 |
| 2025/01/20 | 999 | 1,002 | 998 | 1,000 | 22,700 |
| 2025/01/17 | 998 | 1,000 | 996 | 998 | 19,300 |
| 2025/01/16 | 1,000 | 1,004 | 998 | 998 | 18,300 |
| 2025/01/15 | 1,000 | 1,003 | 999 | 999 | 14,100 |
| 2025/01/14 | 1,010 | 1,012 | 994 | 998 | 47,100 |
| 2025/01/10 | 1,015 | 1,018 | 1,011 | 1,012 | 10,000 |
| 2025/01/09 | 1,027 | 1,027 | 1,016 | 1,016 | 23,100 |
| 2025/01/08 | 1,027 | 1,027 | 1,023 | 1,026 | 13,500 |
| 2025/01/07 | 1,025 | 1,031 | 1,023 | 1,023 | 22,500 |
| 2025/01/06 | 1,025 | 1,030 | 1,022 | 1,025 | 36,100 |
| 2024/12/30 | 1,011 | 1,026 | 1,011 | 1,026 | 31,300 |
| 2024/12/27 | 1,000 | 1,017 | 1,000 | 1,012 | 41,000 |
| 2024/12/26 | 989 | 999 | 989 | 999 | 25,300 |
| 2024/12/25 | 996 | 997 | 989 | 989 | 66,000 |
| 2024/12/24 | 1,003 | 1,007 | 993 | 994 | 345,900 |
| 2024/12/23 | 992 | 1,004 | 990 | 1,002 | 100,300 |
| 2024/12/20 | 1,004 | 1,006 | 992 | 996 | 29,000 |
| 2024/12/19 | 993 | 1,003 | 993 | 999 | 48,000 |
| 2024/12/18 | 980 | 1,004 | 979 | 993 | 79,100 |
| 2024/12/17 | 1,025 | 1,025 | 986 | 987 | 118,200 |
| 2024/12/16 | 1,080 | 1,098 | 1,072 | 1,085 | 41,100 |
| 2024/12/13 | 1,086 | 1,111 | 1,086 | 1,109 | 23,600 |
| 2024/12/12 | 1,082 | 1,090 | 1,080 | 1,090 | 7,400 |
| 2024/12/11 | 1,080 | 1,085 | 1,080 | 1,082 | 6,600 |
| 2024/12/10 | 1,079 | 1,085 | 1,077 | 1,080 | 7,400 |
| 2024/12/09 | 1,080 | 1,080 | 1,075 | 1,079 | 5,200 |
| 2024/12/06 | 1,077 | 1,077 | 1,073 | 1,074 | 4,200 |
| 2024/12/05 | 1,069 | 1,070 | 1,067 | 1,070 | 3,900 |
| 2024/12/04 | 1,060 | 1,069 | 1,060 | 1,069 | 3,500 |
| 2024/12/03 | 1,055 | 1,066 | 1,055 | 1,063 | 6,000 |
| 2024/12/02 | 1,049 | 1,059 | 1,045 | 1,059 | 8,100 |
| 2024/11/29 | 1,047 | 1,052 | 1,042 | 1,044 | 2,500 |
| 2024/11/28 | 1,047 | 1,055 | 1,040 | 1,040 | 5,200 |
| 2024/11/27 | 1,053 | 1,055 | 1,043 | 1,046 | 3,700 |
| 2024/11/26 | 1,056 | 1,058 | 1,043 | 1,048 | 6,700 |
| 2024/11/25 | 1,057 | 1,061 | 1,056 | 1,056 | 7,400 |
| 2024/11/22 | 1,068 | 1,068 | 1,056 | 1,060 | 4,700 |
| 2024/11/21 | 1,060 | 1,072 | 1,060 | 1,065 | 6,200 |
| 2024/11/20 | 1,068 | 1,071 | 1,062 | 1,062 | 2,800 |
| 2024/11/19 | 1,070 | 1,073 | 1,068 | 1,068 | 2,300 |
| 2024/11/18 | 1,073 | 1,076 | 1,071 | 1,071 | 2,900 |
| 2024/11/15 | 1,075 | 1,075 | 1,068 | 1,073 | 2,500 |
| 2024/11/14 | 1,078 | 1,078 | 1,067 | 1,067 | 2,500 |
| 2024/11/13 | 1,075 | 1,075 | 1,069 | 1,069 | 1,000 |
| 2024/11/12 | 1,077 | 1,077 | 1,067 | 1,068 | 3,300 |
| 2024/11/11 | 1,077 | 1,078 | 1,070 | 1,075 | 5,100 |