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

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
2005/12/30 2,795 2,795 2,775 2,780 6,000
2005/12/29 2,725 2,780 2,720 2,775 25,800
2005/12/28 2,670 2,760 2,670 2,750 33,400
2005/12/27 2,685 2,690 2,655 2,670 26,800
2005/12/26 2,670 2,670 2,630 2,655 20,300
2005/12/22 2,600 2,650 2,600 2,640 28,600
2005/12/21 2,575 2,620 2,570 2,600 20,100
2005/12/20 2,575 2,630 2,575 2,625 27,400
2005/12/19 2,580 2,585 2,545 2,575 75,500
2005/12/16 2,570 2,600 2,520 2,570 20,100
2005/12/15 2,600 2,600 2,520 2,570 25,100
2005/12/14 2,610 2,610 2,590 2,600 14,200
2005/12/13 2,625 2,625 2,570 2,600 30,300
2005/12/12 2,640 2,645 2,615 2,640 35,400
2005/12/09 2,600 2,620 2,590 2,605 58,000
2005/12/08 2,575 2,620 2,570 2,580 75,100
2005/12/07 2,655 2,670 2,550 2,550 105,900
2005/12/06 2,515 2,570 2,510 2,545 101,000
2005/12/05 2,500 2,530 2,485 2,485 49,100
2005/12/02 2,500 2,520 2,470 2,495 22,400
2005/12/01 2,540 2,540 2,340 2,465 36,700
2005/11/30 2,530 2,540 2,515 2,540 22,700
2005/11/29 2,530 2,535 2,515 2,530 15,200
2005/11/28 2,540 2,540 2,530 2,530 8,200
2005/11/25 2,550 2,560 2,530 2,550 13,700
2005/11/24 2,570 2,590 2,550 2,550 19,400
2005/11/22 2,575 2,595 2,560 2,570 11,300
2005/11/21 2,550 2,590 2,540 2,565 22,100
2005/11/18 2,490 2,535 2,430 2,490 52,700
2005/11/17 2,570 2,570 2,490 2,530 17,800
2005/11/16 2,670 2,670 2,580 2,590 5,400
2005/11/15 2,780 2,780 2,680 2,680 6,900
2005/11/14 2,875 2,875 2,790 2,795 10,500
2005/11/11 2,800 2,850 2,730 2,850 11,800
2005/11/10 2,800 2,800 2,720 2,745 4,900
2005/11/09 2,800 2,810 2,760 2,800 16,500
2005/11/08 2,850 2,850 2,780 2,820 9,400
2005/11/07 2,925 2,930 2,830 2,850 8,700
2005/11/04 2,815 2,950 2,815 2,940 10,000
2005/11/02 2,815 2,815 2,750 2,790 3,300
2005/11/01 2,700 2,820 2,685 2,820 8,400
2005/10/31 2,650 2,700 2,650 2,700 11,100
2005/10/28 2,650 2,650 2,630 2,650 1,000
2005/10/27 2,650 2,690 2,650 2,690 6,100
2005/10/26 2,630 2,630 2,620 2,630 5,500
2005/10/25 2,630 2,630 2,620 2,630 1,900
2005/10/24 2,630 2,635 2,620 2,620 900
2005/10/21 2,630 2,635 2,630 2,630 400
2005/10/20 2,600 2,630 2,600 2,630 4,700
2005/10/19 2,600 2,630 2,600 2,600 13,300
2005/10/18 2,600 2,640 2,600 2,605 22,600
2005/10/17 2,600 2,605 2,580 2,600 10,700
2005/10/14 2,650 2,650 2,640 2,640 800
2005/10/13 2,650 2,655 2,600 2,650 10,500
2005/10/12 2,650 2,665 2,640 2,665 4,000
2005/10/11 2,650 2,675 2,650 2,670 1,600
2005/10/07 2,630 2,660 2,630 2,650 5,500
2005/10/06 2,680 2,695 2,680 2,695 21,100
2005/10/05 2,600 2,700 2,600 2,680 37,200
2005/10/04 2,640 2,660 2,630 2,650 23,700
2005/10/03 2,630 2,645 2,630 2,645 8,600
2005/09/30 2,650 2,690 2,630 2,670 17,500
2005/09/29 2,620 2,640 2,610 2,640 26,500
2005/09/28 2,610 2,625 2,605 2,615 11,100
2005/09/27 2,580 2,615 2,500 2,600 10,400
2005/09/26 2,740 2,740 2,590 2,610 16,500
2005/09/22 2,640 2,660 2,630 2,660 7,600
2005/09/21 2,620 2,635 2,600 2,600 1,500
2005/09/20 2,630 2,645 2,610 2,630 5,000
2005/09/16 2,505 2,600 2,470 2,590 14,400
2005/09/15 2,520 2,520 2,465 2,505 8,700
2005/09/14 2,535 2,540 2,520 2,525 4,500
2005/09/13 2,550 2,555 2,535 2,540 6,100
2005/09/12 2,590 2,590 2,550 2,550 2,500
2005/09/09 2,575 2,595 2,575 2,590 2,100
2005/09/08 2,590 2,600 2,560 2,570 1,700
2005/09/07 2,685 2,685 2,660 2,670 2,200
2005/09/06 2,700 2,700 2,680 2,700 2,400
2005/09/05 2,610 2,740 2,600 2,710 14,300
2005/09/02 2,600 2,750 2,555 2,690 29,900
2005/09/01 2,500 2,520 2,475 2,520 1,900
2005/08/31 2,520 2,520 2,480 2,500 3,700
2005/08/30 2,530 2,530 2,500 2,500 800
2005/08/29 2,555 2,555 2,510 2,530 4,300
2005/08/26 2,500 2,515 2,460 2,515 2,000
2005/08/25 2,530 2,530 2,460 2,470 900
2005/08/24 2,500 2,515 2,460 2,460 4,500
2005/08/23 2,565 2,565 2,530 2,530 3,700
2005/08/22 2,560 2,570 2,520 2,550 5,600
2005/08/19 2,530 2,530 2,500 2,530 300
2005/08/18 2,565 2,570 2,530 2,530 13,400
2005/08/17 2,565 2,570 2,525 2,525 1,700
2005/08/16 2,580 2,580 2,500 2,550 2,500
2005/08/15 2,570 2,600 2,530 2,600 8,100
2005/08/12 2,490 2,490 2,490 2,490 100
2005/08/11 2,490 2,495 2,485 2,495 4,100
2005/08/10 2,400 2,460 2,400 2,450 9,400
2005/08/09 2,400 2,400 2,400 2,400 4,100
2005/08/08 2,400 2,400 2,400 2,400 700
2005/08/05 2,400 2,440 2,400 2,430 5,400
2005/08/04 2,410 2,410 2,400 2,400 9,800
2005/08/03 2,435 2,435 2,405 2,420 1,400
2005/08/02 2,450 2,450 2,405 2,405 6,200
2005/08/01 2,400 2,430 2,395 2,430 18,400
2005/07/29 2,345 2,395 2,330 2,395 10,300
2005/07/28 2,345 2,345 2,320 2,345 500
2005/07/27 2,335 2,355 2,300 2,320 4,300
2005/07/26 2,400 2,400 2,360 2,375 2,700
2005/07/25 2,400 2,400 2,395 2,400 5,500
2005/07/22 2,415 2,420 2,395 2,395 3,600
2005/07/21 2,395 2,400 2,380 2,380 1,200
2005/07/20 2,375 2,435 2,375 2,395 3,100
2005/07/19 2,400 2,400 2,365 2,400 2,000
2005/07/15 2,400 2,400 2,390 2,400 14,800
2005/07/14 2,355 2,395 2,350 2,390 1,200
2005/07/13 2,355 2,365 2,350 2,365 1,400
2005/07/12 2,365 2,365 2,345 2,345 3,000
2005/07/11 2,375 2,400 2,365 2,365 2,700
2005/07/08 2,420 2,430 2,360 2,360 900
2005/07/07 2,430 2,435 2,420 2,430 2,800
2005/07/06 2,390 2,420 2,360 2,420 3,400
2005/07/05 2,335 2,370 2,335 2,370 1,100
2005/07/04 2,320 2,340 2,320 2,330 2,200
2005/07/01 2,245 2,310 2,240 2,270 4,000
2005/06/30 2,270 2,290 2,250 2,255 3,700
2005/06/29 2,340 2,340 2,270 2,300 1,900
2005/06/28 2,330 2,330 2,300 2,300 4,500
2005/06/27 2,330 2,370 2,300 2,370 1,200
2005/06/24 2,290 2,290 2,250 2,250 17,400
2005/06/23 2,305 2,310 2,280 2,290 5,300
2005/06/22 2,350 2,350 2,300 2,300 1,900
2005/06/21 2,390 2,390 2,350 2,360 7,300
2005/06/20 2,500 2,500 2,370 2,370 3,800
2005/06/17 2,360 2,400 2,360 2,360 800
2005/06/16 2,390 2,390 2,285 2,360 2,600
2005/06/15 2,330 2,330 2,275 2,275 500
2005/06/14 2,250 2,330 2,240 2,330 3,300
2005/06/13 2,300 2,300 2,290 2,290 1,900
2005/06/10 2,445 2,445 2,320 2,350 3,100
2005/06/09 2,450 2,500 2,450 2,500 400
2005/06/08 2,505 2,510 2,460 2,500 2,300
2005/06/06 2,600 2,645 2,600 2,630 1,700
2005/06/03 2,590 2,590 2,500 2,580 600
2005/06/02 2,550 2,550 2,510 2,510 300
2005/05/31 2,600 2,600 2,600 2,600 3,800
2005/05/30 2,530 2,530 2,530 2,530 100
2005/05/27 2,530 2,530 2,530 2,530 100
2005/05/26 2,480 2,480 2,480 2,480 200
2005/05/25 2,500 2,500 2,470 2,470 600
2005/05/24 2,505 2,505 2,500 2,500 800
2005/05/23 2,600 2,600 2,500 2,500 1,400
2005/05/20 2,505 2,505 2,500 2,500 300
2005/05/19 2,495 2,500 2,450 2,450 1,200
2005/05/18 2,500 2,500 2,500 2,500 400
2005/05/17 2,500 2,500 2,485 2,490 1,200
2005/05/16 2,510 2,510 2,505 2,505 400
2005/05/13 2,650 2,650 2,450 2,490 600
2005/05/12 2,650 2,650 2,650 2,650 300
2005/05/11 2,700 2,700 2,650 2,700 5,100
2005/05/10 2,680 2,680 2,680 2,680 700
2005/05/09 2,745 2,745 2,670 2,680 1,300
2005/05/06 2,750 2,760 2,745 2,745 7,300
2005/05/02 2,650 2,670 2,650 2,670 600
2005/04/28 2,640 2,640 2,630 2,630 800
2005/04/27 2,650 2,650 2,620 2,620 800
2005/04/26 2,630 2,650 2,630 2,650 1,400
2005/04/25 2,660 2,660 2,650 2,650 600
2005/04/22 2,650 2,660 2,650 2,660 1,100
2005/04/21 2,695 2,695 2,670 2,670 1,000
2005/04/20 2,700 2,700 2,700 2,700 2,100
2005/04/19 2,570 2,650 2,570 2,635 11,000
2005/04/18 2,550 2,575 2,500 2,575 9,600
2005/04/15 2,540 2,550 2,530 2,550 2,200
2005/04/14 2,550 2,550 2,550 2,550 400
2005/04/13 2,550 2,560 2,550 2,550 1,100
2005/04/12 2,530 2,530 2,520 2,530 800
2005/04/11 2,560 2,560 2,530 2,560 4,500
2005/04/08 2,555 2,605 2,555 2,600 9,700
2005/04/07 2,600 2,605 2,550 2,550 5,800
2005/04/06 2,695 2,695 2,615 2,655 2,800
2005/04/05 2,725 2,755 2,700 2,700 10,800
2005/04/04 2,700 2,700 2,645 2,695 3,900
2005/04/01 2,715 2,750 2,710 2,720 6,800
2005/03/31 2,710 2,720 2,710 2,715 7,600
2005/03/30 2,720 2,750 2,710 2,710 7,400
2005/03/29 2,700 2,735 2,690 2,715 18,400
2005/03/28 2,595 2,650 2,585 2,650 5,400
2005/03/25 2,555 2,595 2,555 2,575 3,400
2005/03/24 2,550 2,640 2,530 2,600 7,300
2005/03/23 2,510 2,685 2,510 2,605 19,000
2005/03/22 2,420 2,550 2,390 2,505 16,100
2005/03/18 2,400 2,400 2,380 2,400 3,100
2005/03/17 2,455 2,460 2,350 2,390 13,600
2005/03/16 2,350 2,505 2,350 2,450 17,600
2005/03/15 2,250 2,300 2,250 2,300 14,100
2005/03/14 2,250 2,260 2,225 2,260 7,000
2005/03/11 2,270 2,270 2,220 2,245 600
2005/03/10 2,240 2,270 2,230 2,260 3,900
2005/03/09 2,255 2,255 2,240 2,250 3,500
2005/03/08 2,245 2,270 2,240 2,250 27,500
2005/03/07 2,280 2,280 2,230 2,245 6,500
2005/03/04 2,240 2,240 2,200 2,200 4,800
2005/03/03 2,270 2,270 2,200 2,240 3,800
2005/03/02 2,260 2,290 2,260 2,260 5,400
2005/03/01 2,200 2,250 2,200 2,250 21,300
2005/02/28 2,180 2,230 2,180 2,200 3,700
2005/02/25 2,160 2,160 2,160 2,160 300
2005/02/24 2,175 2,175 2,155 2,155 1,400
2005/02/23 2,165 2,170 2,165 2,170 5,300
2005/02/22 2,175 2,175 2,170 2,170 3,900
2005/02/21 2,175 2,175 2,170 2,170 8,200
2005/02/18 2,170 2,180 2,170 2,175 12,600
2005/02/17 2,170 2,175 2,165 2,175 5,900
2005/02/16 2,170 2,175 2,170 2,175 6,100
2005/02/15 2,170 2,170 2,155 2,155 1,100
2005/02/14 2,170 2,170 2,155 2,170 2,300
2005/02/10 2,175 2,180 2,150 2,170 4,100
2005/02/09 2,195 2,195 2,170 2,180 5,300
2005/02/08 2,200 2,200 2,180 2,200 10,100
2005/02/07 2,230 2,230 2,200 2,200 5,900
2005/02/04 2,200 2,210 2,200 2,210 8,900
2005/02/03 2,165 2,200 2,165 2,200 23,400
2005/02/02 2,140 2,175 2,140 2,165 22,800
2005/02/01 2,110 2,135 2,110 2,135 13,700
2005/01/31 2,140 2,140 2,100 2,115 4,100
2005/01/28 2,195 2,195 2,130 2,140 8,700
2005/01/27 2,220 2,220 2,190 2,195 2,900
2005/01/26 2,225 2,235 2,185 2,230 4,600
2005/01/25 2,355 2,365 2,350 2,360 5,900
2005/01/24 2,360 2,365 2,360 2,365 3,700
2005/01/21 2,355 2,360 2,340 2,360 3,000
2005/01/20 2,350 2,360 2,350 2,360 2,700
2005/01/19 2,365 2,370 2,345 2,345 1,800
2005/01/18 2,350 2,360 2,335 2,355 2,700
2005/01/17 2,365 2,365 2,330 2,335 3,700
2005/01/14 2,360 2,360 2,340 2,340 1,300
2005/01/13 2,370 2,375 2,360 2,370 3,100
2005/01/12 2,360 2,360 2,330 2,340 3,400
2005/01/11 2,375 2,375 2,360 2,360 8,200
2005/01/07 2,400 2,400 2,370 2,375 5,300
2005/01/06 2,415 2,415 2,390 2,400 4,900
2005/01/05 2,390 2,410 2,350 2,410 6,800
2005/01/04 2,340 2,400 2,340 2,390 1,300

このページの先頭へ