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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,377 | 1,394 | 1,365 | 1,392 | 19,200 |
| 2026/02/02 | 1,370 | 1,373 | 1,354 | 1,367 | 33,500 |
| 2026/01/30 | 1,352 | 1,382 | 1,350 | 1,375 | 32,400 |
| 2026/01/29 | 1,370 | 1,389 | 1,341 | 1,351 | 125,700 |
| 2026/01/28 | 1,436 | 1,439 | 1,421 | 1,424 | 159,400 |
| 2026/01/27 | 1,448 | 1,453 | 1,441 | 1,441 | 56,200 |
| 2026/01/26 | 1,452 | 1,460 | 1,448 | 1,452 | 122,500 |
| 2026/01/23 | 1,426 | 1,434 | 1,426 | 1,426 | 18,500 |
| 2026/01/22 | 1,423 | 1,440 | 1,420 | 1,428 | 19,000 |
| 2026/01/21 | 1,416 | 1,425 | 1,414 | 1,418 | 12,900 |
| 2026/01/20 | 1,430 | 1,433 | 1,415 | 1,420 | 45,700 |
| 2026/01/19 | 1,433 | 1,438 | 1,428 | 1,429 | 28,600 |
| 2026/01/16 | 1,430 | 1,435 | 1,429 | 1,432 | 23,000 |
| 2026/01/15 | 1,428 | 1,430 | 1,426 | 1,429 | 10,000 |
| 2026/01/14 | 1,431 | 1,433 | 1,425 | 1,425 | 21,300 |
| 2026/01/13 | 1,431 | 1,440 | 1,428 | 1,428 | 29,100 |
| 2026/01/09 | 1,431 | 1,431 | 1,425 | 1,425 | 19,900 |
| 2026/01/08 | 1,432 | 1,435 | 1,426 | 1,430 | 25,100 |
| 2026/01/07 | 1,428 | 1,430 | 1,421 | 1,429 | 33,600 |
| 2026/01/06 | 1,425 | 1,429 | 1,420 | 1,427 | 41,200 |
| 2026/01/05 | 1,417 | 1,422 | 1,405 | 1,422 | 31,200 |
| 2025/12/30 | 1,416 | 1,416 | 1,398 | 1,398 | 19,000 |
| 2025/12/29 | 1,396 | 1,415 | 1,394 | 1,403 | 32,800 |
| 2025/12/26 | 1,376 | 1,390 | 1,375 | 1,390 | 15,800 |
| 2025/12/25 | 1,380 | 1,386 | 1,372 | 1,386 | 10,700 |
| 2025/12/24 | 1,373 | 1,379 | 1,370 | 1,375 | 10,000 |
| 2025/12/23 | 1,365 | 1,375 | 1,364 | 1,374 | 9,800 |
| 2025/12/22 | 1,370 | 1,370 | 1,359 | 1,362 | 8,600 |
| 2025/12/19 | 1,364 | 1,366 | 1,357 | 1,364 | 6,700 |
| 2025/12/18 | 1,362 | 1,364 | 1,356 | 1,359 | 7,500 |
| 2025/12/17 | 1,356 | 1,359 | 1,350 | 1,359 | 5,300 |
| 2025/12/16 | 1,374 | 1,374 | 1,354 | 1,356 | 8,000 |
| 2025/12/15 | 1,363 | 1,364 | 1,333 | 1,363 | 26,100 |
| 2025/12/12 | 1,316 | 1,316 | 1,305 | 1,315 | 8,200 |
| 2025/12/11 | 1,310 | 1,315 | 1,302 | 1,302 | 7,200 |
| 2025/12/10 | 1,308 | 1,320 | 1,300 | 1,319 | 13,400 |
| 2025/12/09 | 1,316 | 1,320 | 1,310 | 1,318 | 6,900 |
| 2025/12/08 | 1,314 | 1,344 | 1,310 | 1,315 | 6,600 |
| 2025/12/05 | 1,320 | 1,322 | 1,310 | 1,310 | 3,400 |
| 2025/12/04 | 1,315 | 1,324 | 1,305 | 1,312 | 7,100 |
| 2025/12/03 | 1,336 | 1,336 | 1,311 | 1,317 | 7,400 |
| 2025/12/02 | 1,340 | 1,340 | 1,330 | 1,337 | 5,200 |
| 2025/12/01 | 1,340 | 1,341 | 1,335 | 1,340 | 7,000 |
| 2025/11/28 | 1,339 | 1,339 | 1,331 | 1,334 | 3,200 |
| 2025/11/27 | 1,330 | 1,339 | 1,323 | 1,333 | 4,800 |
| 2025/11/26 | 1,321 | 1,333 | 1,312 | 1,330 | 11,700 |
| 2025/11/25 | 1,328 | 1,329 | 1,301 | 1,323 | 7,400 |
| 2025/11/21 | 1,295 | 1,320 | 1,295 | 1,320 | 4,200 |
| 2025/11/20 | 1,297 | 1,301 | 1,290 | 1,295 | 2,600 |
| 2025/11/19 | 1,302 | 1,309 | 1,285 | 1,286 | 4,300 |
| 2025/11/18 | 1,300 | 1,320 | 1,285 | 1,285 | 7,000 |
| 2025/11/17 | 1,320 | 1,320 | 1,305 | 1,309 | 4,500 |
| 2025/11/14 | 1,311 | 1,322 | 1,306 | 1,320 | 6,500 |
| 2025/11/13 | 1,319 | 1,321 | 1,316 | 1,318 | 8,100 |
| 2025/11/12 | 1,313 | 1,319 | 1,313 | 1,317 | 6,200 |
| 2025/11/11 | 1,312 | 1,313 | 1,310 | 1,313 | 4,500 |
| 2025/11/10 | 1,309 | 1,315 | 1,303 | 1,312 | 9,000 |
| 2025/11/07 | 1,306 | 1,314 | 1,301 | 1,306 | 4,500 |
| 2025/11/06 | 1,291 | 1,307 | 1,270 | 1,306 | 3,100 |
| 2025/11/05 | 1,324 | 1,324 | 1,288 | 1,291 | 7,500 |
| 2025/11/04 | 1,295 | 1,319 | 1,290 | 1,294 | 4,500 |
| 2025/10/31 | 1,291 | 1,297 | 1,275 | 1,285 | 6,700 |
| 2025/10/30 | 1,305 | 1,305 | 1,280 | 1,291 | 4,300 |
| 2025/10/29 | 1,322 | 1,322 | 1,297 | 1,305 | 10,600 |
| 2025/10/28 | 1,308 | 1,321 | 1,308 | 1,313 | 8,700 |
| 2025/10/27 | 1,305 | 1,308 | 1,303 | 1,306 | 4,800 |
| 2025/10/24 | 1,318 | 1,318 | 1,298 | 1,303 | 6,300 |
| 2025/10/23 | 1,297 | 1,306 | 1,290 | 1,304 | 9,500 |
| 2025/10/22 | 1,277 | 1,294 | 1,273 | 1,294 | 7,000 |
| 2025/10/21 | 1,284 | 1,284 | 1,261 | 1,277 | 4,200 |
| 2025/10/20 | 1,270 | 1,288 | 1,265 | 1,284 | 14,000 |
| 2025/10/17 | 1,259 | 1,261 | 1,240 | 1,244 | 3,000 |
| 2025/10/16 | 1,257 | 1,265 | 1,250 | 1,253 | 4,400 |
| 2025/10/15 | 1,248 | 1,262 | 1,233 | 1,261 | 4,300 |
| 2025/10/14 | 1,238 | 1,250 | 1,231 | 1,231 | 6,000 |
| 2025/10/10 | 1,273 | 1,273 | 1,246 | 1,249 | 6,500 |
| 2025/10/09 | 1,283 | 1,283 | 1,266 | 1,272 | 6,100 |
| 2025/10/08 | 1,277 | 1,286 | 1,277 | 1,286 | 2,700 |
| 2025/10/07 | 1,283 | 1,283 | 1,271 | 1,277 | 5,700 |
| 2025/10/06 | 1,286 | 1,286 | 1,275 | 1,279 | 7,100 |
| 2025/10/03 | 1,267 | 1,289 | 1,266 | 1,276 | 4,600 |
| 2025/10/02 | 1,270 | 1,283 | 1,250 | 1,269 | 13,200 |
| 2025/10/01 | 1,312 | 1,312 | 1,260 | 1,269 | 28,000 |
| 2025/09/30 | 1,311 | 1,311 | 1,301 | 1,309 | 11,600 |
| 2025/09/29 | 1,323 | 1,323 | 1,304 | 1,314 | 9,900 |
| 2025/09/26 | 1,308 | 1,321 | 1,305 | 1,319 | 15,900 |
| 2025/09/25 | 1,320 | 1,320 | 1,306 | 1,308 | 13,300 |
| 2025/09/24 | 1,313 | 1,315 | 1,309 | 1,312 | 4,400 |
| 2025/09/22 | 1,310 | 1,315 | 1,307 | 1,312 | 4,600 |
| 2025/09/19 | 1,323 | 1,328 | 1,304 | 1,304 | 15,000 |
| 2025/09/18 | 1,316 | 1,322 | 1,308 | 1,313 | 13,500 |
| 2025/09/17 | 1,302 | 1,313 | 1,294 | 1,306 | 17,700 |
| 2025/09/16 | 1,319 | 1,319 | 1,277 | 1,301 | 80,600 |
| 2025/09/12 | 1,336 | 1,336 | 1,315 | 1,319 | 15,800 |
| 2025/09/11 | 1,327 | 1,350 | 1,327 | 1,340 | 13,300 |
| 2025/09/10 | 1,348 | 1,353 | 1,321 | 1,351 | 18,200 |
| 2025/09/09 | 1,363 | 1,381 | 1,355 | 1,355 | 22,400 |
| 2025/09/08 | 1,351 | 1,375 | 1,342 | 1,370 | 20,400 |
| 2025/09/05 | 1,327 | 1,350 | 1,324 | 1,344 | 20,600 |
| 2025/09/04 | 1,314 | 1,327 | 1,314 | 1,327 | 10,300 |
| 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 |