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
2006/12/29 2,730 2,750 2,730 2,745 2,900
2006/12/28 2,705 2,730 2,700 2,730 4,700
2006/12/27 2,700 2,720 2,700 2,720 3,100
2006/12/26 2,715 2,725 2,715 2,725 200
2006/12/25 2,785 2,785 2,755 2,755 1,900
2006/12/22 2,700 2,705 2,700 2,700 1,900
2006/12/21 2,740 2,740 2,710 2,710 1,200
2006/12/20 2,780 2,780 2,670 2,700 7,700
2006/12/19 2,670 2,670 2,660 2,660 3,500
2006/12/18 2,595 2,600 2,520 2,600 3,800
2006/12/15 2,600 2,640 2,595 2,600 4,100
2006/12/14 2,650 2,660 2,585 2,600 8,700
2006/12/13 2,620 2,635 2,620 2,635 300
2006/12/12 2,745 2,780 2,700 2,700 1,800
2006/12/11 2,780 2,790 2,745 2,745 5,400
2006/12/08 2,710 2,745 2,705 2,745 2,200
2006/12/07 2,710 2,750 2,705 2,710 3,800
2006/12/06 2,780 2,785 2,770 2,780 13,200
2006/12/05 2,800 2,800 2,760 2,780 700
2006/12/04 2,780 2,800 2,760 2,800 3,200
2006/12/01 2,815 2,815 2,685 2,780 1,800
2006/11/30 2,780 2,820 2,780 2,815 1,600
2006/11/29 2,700 2,800 2,700 2,780 3,400
2006/11/28 2,785 2,785 2,770 2,780 3,100
2006/11/27 2,805 2,825 2,805 2,825 1,500
2006/11/24 2,870 2,870 2,830 2,845 3,400
2006/11/22 2,740 2,840 2,740 2,785 10,200
2006/11/21 2,675 2,750 2,670 2,740 2,500
2006/11/20 2,690 2,695 2,660 2,665 800
2006/11/17 2,700 2,700 2,650 2,650 800
2006/11/16 2,645 2,645 2,605 2,630 800
2006/11/15 2,595 2,595 2,590 2,590 1,100
2006/11/14 2,630 2,645 2,580 2,580 2,900
2006/11/13 2,570 2,570 2,540 2,550 1,300
2006/11/10 2,585 2,585 2,570 2,570 3,800
2006/11/09 2,625 2,625 2,585 2,585 200
2006/11/08 2,565 2,570 2,565 2,570 2,900
2006/11/07 2,620 2,645 2,605 2,605 1,000
2006/11/06 2,600 2,620 2,560 2,580 14,000
2006/11/02 2,660 2,660 2,640 2,640 9,300
2006/11/01 2,650 2,655 2,650 2,655 4,400
2006/10/31 2,620 2,620 2,615 2,620 11,300
2006/10/30 2,600 2,650 2,600 2,620 13,400
2006/10/27 2,600 2,600 2,590 2,595 11,200
2006/10/26 2,500 2,520 2,475 2,520 1,400
2006/10/25 2,470 2,490 2,470 2,470 1,000
2006/10/24 2,480 2,500 2,470 2,470 1,800
2006/10/23 2,460 2,480 2,410 2,470 2,000
2006/10/20 2,330 2,420 2,330 2,380 6,600
2006/10/19 2,290 2,375 2,280 2,360 9,100
2006/10/18 2,230 2,265 2,230 2,260 5,700
2006/10/17 2,245 2,245 2,220 2,240 1,700
2006/10/16 2,205 2,210 2,195 2,205 7,400
2006/10/13 2,270 2,290 2,160 2,165 14,900
2006/10/12 2,380 2,380 2,300 2,300 6,100
2006/10/11 2,410 2,410 2,385 2,400 1,200
2006/10/10 2,480 2,480 2,430 2,470 1,300
2006/10/06 2,445 2,490 2,410 2,480 1,400
2006/10/05 2,500 2,520 2,450 2,450 6,700
2006/10/04 2,525 2,525 2,380 2,385 4,000
2006/10/03 2,625 2,630 2,525 2,525 9,800
2006/10/02 2,700 2,700 2,620 2,700 4,300
2006/09/29 2,670 2,690 2,655 2,690 4,200
2006/09/28 2,655 2,660 2,610 2,660 7,400
2006/09/27 2,645 2,700 2,645 2,680 1,000
2006/09/26 2,640 2,690 2,640 2,650 4,000
2006/09/25 2,640 2,640 2,600 2,640 5,100
2006/09/22 2,665 2,665 2,640 2,640 1,000
2006/09/21 2,690 2,690 2,660 2,660 600
2006/09/20 2,680 2,740 2,670 2,740 1,600
2006/09/19 2,700 2,700 2,690 2,690 700
2006/09/15 2,700 2,700 2,660 2,660 1,500
2006/09/14 2,765 2,765 2,760 2,765 5,500
2006/09/13 2,755 2,765 2,750 2,765 1,600
2006/09/12 2,780 2,780 2,750 2,770 14,600
2006/09/11 2,750 2,760 2,750 2,760 1,400
2006/09/08 2,760 2,765 2,750 2,755 600
2006/09/07 2,750 2,760 2,750 2,760 400
2006/09/06 2,820 2,820 2,790 2,790 300
2006/09/05 2,860 2,870 2,820 2,870 3,500
2006/09/04 2,700 2,945 2,700 2,945 21,300
2006/09/01 2,750 2,800 2,720 2,800 5,100
2006/08/31 2,765 2,780 2,765 2,780 500
2006/08/30 2,785 2,785 2,785 2,785 200
2006/08/29 2,805 2,805 2,800 2,800 1,300
2006/08/28 2,760 2,760 2,760 2,760 100
2006/08/25 2,765 2,770 2,765 2,770 200
2006/08/24 2,760 2,760 2,760 2,760 600
2006/08/23 2,760 2,765 2,760 2,760 400
2006/08/22 2,775 2,820 2,760 2,800 7,300
2006/08/21 2,795 2,795 2,760 2,780 7,600
2006/08/18 2,800 2,805 2,795 2,795 26,300
2006/08/17 2,795 2,795 2,790 2,795 600
2006/08/16 2,740 2,760 2,740 2,760 500
2006/08/15 2,750 2,750 2,730 2,730 400
2006/08/14 2,800 2,800 2,720 2,720 200
2006/08/10 2,800 2,800 2,740 2,800 14,200
2006/08/09 2,800 2,805 2,780 2,805 12,000
2006/08/08 2,800 2,830 2,800 2,810 23,300
2006/08/07 2,750 2,805 2,720 2,805 7,000
2006/08/04 2,700 2,830 2,700 2,830 5,400
2006/08/03 2,780 2,780 2,700 2,700 700
2006/08/02 2,570 2,740 2,570 2,740 3,200
2006/08/01 2,510 2,570 2,510 2,570 1,800
2006/07/31 2,525 2,545 2,505 2,505 6,400
2006/07/28 2,510 2,540 2,500 2,540 1,000
2006/07/27 2,520 2,545 2,520 2,545 1,100
2006/07/26 2,490 2,600 2,490 2,600 1,700
2006/07/25 2,525 2,525 2,510 2,510 5,700
2006/07/24 2,550 2,550 2,510 2,510 2,700
2006/07/21 2,560 2,585 2,550 2,550 7,200
2006/07/20 2,575 2,605 2,575 2,600 1,800
2006/07/19 2,575 2,575 2,560 2,570 6,000
2006/07/18 2,680 2,680 2,590 2,590 1,600
2006/07/14 2,660 2,660 2,640 2,640 3,800
2006/07/13 2,680 2,690 2,650 2,690 1,800
2006/07/12 2,700 2,705 2,700 2,705 500
2006/07/11 2,705 2,710 2,700 2,700 2,400
2006/07/10 2,795 2,795 2,700 2,700 4,600
2006/07/07 2,785 2,800 2,785 2,795 11,400
2006/07/06 2,790 2,795 2,785 2,785 2,000
2006/07/05 2,795 2,795 2,780 2,790 3,100
2006/07/04 2,780 2,800 2,780 2,800 1,100
2006/07/03 2,800 2,850 2,795 2,800 16,400
2006/06/30 2,800 2,810 2,790 2,800 8,000
2006/06/29 2,810 2,815 2,805 2,815 1,000
2006/06/28 2,800 2,860 2,800 2,860 1,500
2006/06/27 2,800 2,840 2,800 2,800 900
2006/06/26 2,795 2,800 2,795 2,800 1,600
2006/06/23 2,810 2,810 2,770 2,780 14,700
2006/06/22 2,835 2,835 2,755 2,770 9,600
2006/06/21 2,895 2,900 2,800 2,840 4,700
2006/06/20 3,000 3,000 2,920 2,950 2,100
2006/06/19 3,000 3,000 2,980 2,980 3,400
2006/06/16 3,000 3,050 3,000 3,000 3,000
2006/06/15 2,975 3,000 2,935 2,980 800
2006/06/14 2,740 2,860 2,740 2,855 1,800
2006/06/13 3,060 3,060 2,860 2,860 2,300
2006/06/12 3,100 3,100 3,040 3,070 16,200
2006/06/09 2,870 3,040 2,830 3,030 4,700
2006/06/08 2,710 2,925 2,710 2,910 7,800
2006/06/07 2,930 3,020 2,930 2,990 8,100
2006/06/06 2,890 2,900 2,830 2,850 5,000
2006/06/05 3,000 3,000 2,910 2,950 1,800
2006/06/02 3,090 3,090 2,940 3,050 4,300
2006/06/01 3,150 3,150 3,120 3,120 1,300
2006/05/31 3,190 3,190 3,140 3,180 17,100
2006/05/30 3,190 3,200 3,170 3,190 5,000
2006/05/29 3,190 3,200 3,180 3,190 5,600
2006/05/26 3,200 3,200 3,180 3,190 26,900
2006/05/25 3,200 3,200 3,170 3,190 28,600
2006/05/24 3,200 3,200 3,150 3,170 12,800
2006/05/23 3,220 3,260 3,190 3,240 11,100
2006/05/22 3,250 3,270 3,220 3,270 1,500
2006/05/19 3,220 3,250 3,200 3,200 2,100
2006/05/18 3,170 3,230 3,170 3,180 2,300
2006/05/17 3,150 3,210 3,120 3,130 8,800
2006/05/16 3,280 3,280 3,200 3,200 900
2006/05/15 3,320 3,360 3,300 3,300 4,800
2006/05/12 3,370 3,390 3,320 3,370 3,100
2006/05/11 3,430 3,430 3,310 3,380 2,400
2006/05/10 3,450 3,450 3,380 3,430 4,900
2006/05/09 3,580 3,580 3,330 3,450 9,600
2006/05/08 3,220 3,400 3,220 3,330 11,700
2006/05/02 3,220 3,220 3,200 3,200 3,300
2006/05/01 3,210 3,220 3,180 3,190 28,700
2006/04/28 3,210 3,210 3,200 3,210 2,200
2006/04/27 3,210 3,210 3,170 3,200 8,200
2006/04/26 3,200 3,210 3,190 3,210 2,900
2006/04/25 3,200 3,200 3,170 3,180 3,000
2006/04/24 3,120 3,190 3,080 3,170 10,000
2006/04/21 3,180 3,190 3,100 3,120 10,400
2006/04/20 3,200 3,200 3,100 3,160 11,700
2006/04/19 3,200 3,230 3,190 3,200 8,500
2006/04/18 3,200 3,210 3,190 3,200 6,600
2006/04/17 3,200 3,210 3,180 3,200 20,100
2006/04/14 3,230 3,230 3,150 3,210 4,500
2006/04/13 3,130 3,360 3,130 3,280 16,100
2006/04/12 3,110 3,140 3,100 3,120 5,500
2006/04/11 3,110 3,130 3,060 3,110 5,300
2006/04/10 3,100 3,100 3,080 3,090 2,600
2006/04/07 3,100 3,110 3,080 3,100 8,000
2006/04/06 3,080 3,120 3,080 3,090 12,000
2006/04/05 3,000 3,080 3,000 3,080 12,800
2006/04/04 2,930 2,990 2,910 2,990 13,000
2006/04/03 2,970 2,970 2,865 2,920 11,400
2006/03/31 2,975 2,980 2,880 2,935 5,300
2006/03/30 2,965 3,010 2,960 2,980 69,900
2006/03/29 2,870 2,960 2,850 2,960 13,600
2006/03/28 2,765 2,870 2,750 2,865 17,400
2006/03/27 2,760 2,800 2,700 2,725 11,300
2006/03/24 2,830 2,835 2,780 2,785 6,400
2006/03/23 2,860 2,860 2,810 2,815 7,900
2006/03/22 2,750 2,760 2,715 2,750 10,100
2006/03/20 2,755 2,785 2,710 2,710 8,100
2006/03/17 2,695 2,800 2,695 2,745 13,200
2006/03/16 2,890 2,895 2,610 2,615 21,400
2006/03/15 2,900 2,900 2,890 2,890 1,900
2006/03/14 2,970 2,970 2,890 2,890 2,900
2006/03/13 2,870 2,900 2,860 2,900 4,200
2006/03/10 2,895 2,895 2,850 2,850 3,300
2006/03/09 2,850 2,850 2,830 2,835 3,200
2006/03/08 2,930 2,930 2,850 2,855 4,500
2006/03/07 2,980 2,980 2,800 2,890 14,600
2006/03/06 3,020 3,030 2,920 2,980 40,200
2006/03/03 2,930 2,985 2,895 2,895 10,300
2006/03/02 2,995 2,995 2,840 2,850 4,500
2006/03/01 2,975 2,980 2,910 2,950 7,500
2006/02/28 2,890 2,980 2,890 2,980 16,600
2006/02/27 2,860 2,930 2,850 2,890 28,400
2006/02/24 2,695 2,850 2,690 2,835 27,500
2006/02/23 2,695 2,695 2,605 2,655 2,300
2006/02/22 2,585 2,600 2,580 2,585 3,500
2006/02/21 2,260 2,460 2,260 2,460 10,400
2006/02/20 2,605 2,605 2,500 2,500 4,400
2006/02/17 2,555 2,650 2,555 2,605 16,900
2006/02/16 2,655 2,655 2,585 2,585 3,800
2006/02/15 2,695 2,695 2,580 2,670 6,100
2006/02/14 2,655 2,680 2,615 2,680 6,600
2006/02/13 2,750 2,750 2,600 2,615 9,700
2006/02/10 2,805 2,840 2,750 2,750 6,600
2006/02/09 2,840 2,840 2,800 2,800 13,600
2006/02/08 2,805 2,820 2,775 2,775 3,700
2006/02/07 2,895 2,900 2,825 2,825 6,900
2006/02/06 2,790 2,950 2,750 2,930 25,100
2006/02/03 2,795 2,820 2,760 2,790 2,700
2006/02/02 2,890 2,890 2,780 2,800 9,900
2006/02/01 2,765 2,825 2,730 2,825 3,700
2006/01/31 2,900 2,910 2,790 2,795 12,400
2006/01/30 2,940 2,975 2,880 2,880 12,400
2006/01/27 2,900 2,930 2,885 2,930 19,600
2006/01/26 2,760 2,890 2,750 2,840 21,100
2006/01/25 2,805 2,825 2,730 2,740 56,100
2006/01/24 2,870 2,895 2,845 2,845 9,300
2006/01/23 2,880 2,940 2,870 2,885 17,600
2006/01/20 3,030 3,040 2,970 3,010 8,000
2006/01/19 2,910 3,100 2,910 3,020 8,500
2006/01/18 3,140 3,140 2,800 3,040 22,800
2006/01/17 3,100 3,130 3,030 3,130 14,500
2006/01/16 3,020 3,100 2,965 3,100 30,000
2006/01/13 3,090 3,140 3,080 3,120 13,300
2006/01/12 3,200 3,200 3,040 3,070 19,000
2006/01/11 3,220 3,250 3,130 3,250 19,200
2006/01/10 3,110 3,280 3,040 3,270 39,000
2006/01/06 3,030 3,290 3,000 3,290 114,000
2006/01/05 2,890 2,920 2,885 2,890 38,100
2006/01/04 2,780 2,850 2,775 2,850 10,100

このページの先頭へ