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
2009/12/30 1,011 1,016 1,010 1,015 2,700
2009/12/29 1,014 1,019 996 1,009 3,000
2009/12/28 980 1,049 980 1,006 6,600
2009/12/25 976 977 961 975 6,600
2009/12/24 948 960 948 959 1,800
2009/12/22 927 967 927 942 1,900
2009/12/21 937 937 920 922 8,900
2009/12/18 914 914 906 909 1,500
2009/12/17 909 910 903 904 1,900
2009/12/16 902 902 900 900 2,700
2009/12/15 905 907 898 902 3,500
2009/12/14 876 915 870 890 6,100
2009/12/11 873 873 870 870 300
2009/12/10 874 875 870 875 3,300
2009/12/09 874 874 873 874 400
2009/12/08 889 890 876 876 1,900
2009/12/07 887 900 885 890 1,500
2009/12/04 870 906 866 872 1,700
2009/12/03 870 895 867 867 1,800
2009/12/02 864 864 850 850 600
2009/12/01 840 842 829 829 2,400
2009/11/30 835 842 835 842 2,900
2009/11/27 839 839 832 834 1,000
2009/11/26 860 860 842 842 2,100
2009/11/25 860 860 860 860 4,100
2009/11/24 860 860 860 860 1,800
2009/11/20 871 876 860 860 1,300
2009/11/19 898 898 890 890 600
2009/11/18 902 902 900 900 400
2009/11/17 901 901 896 896 900
2009/11/16 907 907 901 901 2,000
2009/11/13 907 907 907 907 100
2009/11/12 906 906 906 906 100
2009/11/11 904 904 904 904 100
2009/11/10 936 936 902 902 3,700
2009/11/09 936 936 936 936 200
2009/11/06 933 933 932 932 500
2009/11/05 941 941 938 938 600
2009/11/04 974 974 940 940 1,300
2009/11/02 941 944 941 944 200
2009/10/30 950 950 941 941 200
2009/10/29 930 940 930 930 400
2009/10/28 950 960 950 950 800
2009/10/27 951 951 940 951 500
2009/10/26 950 950 947 950 500
2009/10/23 960 960 951 951 3,500
2009/10/22 950 954 944 950 1,400
2009/10/21 969 969 940 940 6,800
2009/10/20 926 949 926 949 2,700
2009/10/19 897 900 897 899 1,200
2009/10/16 892 912 892 912 400
2009/10/15 874 878 874 878 2,700
2009/10/14 850 854 850 854 500
2009/10/13 848 853 848 850 900
2009/10/09 834 848 834 839 600
2009/10/08 847 849 828 832 1,900
2009/10/07 829 842 825 842 5,100
2009/10/06 829 838 821 824 3,500
2009/10/05 843 844 821 828 10,900
2009/10/02 899 899 853 853 12,900
2009/10/01 916 916 899 905 4,200
2009/09/30 939 939 916 916 6,300
2009/09/29 934 938 931 938 300
2009/09/28 960 960 931 939 3,400
2009/09/25 980 980 950 950 7,000
2009/09/24 983 983 970 970 3,500
2009/09/18 976 980 976 980 600
2009/09/17 980 980 976 976 1,400
2009/09/16 981 982 980 981 1,400
2009/09/15 983 983 980 982 2,500
2009/09/14 990 997 975 983 4,400
2009/09/11 1,003 1,007 997 1,007 1,100
2009/09/10 1,006 1,006 996 1,001 3,300
2009/09/09 1,007 1,007 1,000 1,006 900
2009/09/08 1,007 1,007 1,007 1,007 200
2009/09/07 1,000 1,016 1,000 1,010 1,700
2009/09/04 1,000 1,000 996 996 1,600
2009/09/03 998 1,000 998 1,000 400
2009/09/02 1,003 1,005 1,001 1,001 1,300
2009/09/01 1,003 1,003 1,002 1,003 1,500
2009/08/31 1,004 1,004 1,002 1,002 600
2009/08/28 1,002 1,002 985 996 6,400
2009/08/27 1,010 1,013 1,010 1,012 1,300
2009/08/26 1,017 1,017 1,012 1,012 700
2009/08/25 1,018 1,018 1,015 1,017 4,900
2009/08/24 1,019 1,021 1,016 1,018 1,600
2009/08/21 1,019 1,020 1,010 1,015 4,000
2009/08/20 1,018 1,019 1,014 1,018 7,400
2009/08/19 1,010 1,040 1,010 1,022 7,000
2009/08/18 993 1,005 991 1,005 5,000
2009/08/17 1,002 1,003 997 997 8,200
2009/08/14 993 1,013 990 1,013 8,400
2009/08/13 992 996 987 991 8,600
2009/08/12 996 997 989 995 8,300
2009/08/11 1,015 1,015 995 995 13,000
2009/08/10 1,041 1,042 1,018 1,020 9,000
2009/08/07 1,065 1,066 1,040 1,041 5,300
2009/08/06 1,087 1,087 1,080 1,080 1,900
2009/08/05 1,100 1,101 1,099 1,099 1,200
2009/08/04 1,052 1,095 1,052 1,086 2,900
2009/08/03 1,045 1,100 1,015 1,068 11,400
2009/07/31 1,166 1,166 1,145 1,145 3,300
2009/07/30 1,206 1,206 1,206 1,206 600
2009/07/29 1,165 1,165 1,152 1,152 500
2009/07/28 1,249 1,249 1,225 1,225 1,300
2009/07/27 1,279 1,279 1,250 1,264 3,300
2009/07/24 1,280 1,280 1,269 1,269 3,200
2009/07/23 1,265 1,275 1,265 1,275 1,000
2009/07/22 1,260 1,260 1,260 1,260 1,700
2009/07/21 1,200 1,200 1,200 1,200 200
2009/07/16 1,200 1,200 1,200 1,200 300
2009/07/15 1,257 1,257 1,204 1,206 1,700
2009/07/14 1,260 1,260 1,257 1,257 300
2009/07/13 1,252 1,252 1,252 1,252 1,200
2009/07/09 1,250 1,253 1,250 1,252 700
2009/07/08 1,254 1,254 1,254 1,254 100
2009/07/07 1,265 1,265 1,214 1,214 300
2009/07/02 1,269 1,280 1,265 1,265 1,000
2009/07/01 1,278 1,280 1,278 1,279 300
2009/06/30 1,278 1,278 1,278 1,278 100
2009/06/29 1,283 1,296 1,283 1,283 5,700
2009/06/26 1,265 1,279 1,245 1,245 700
2009/06/25 1,269 1,280 1,237 1,237 3,300
2009/06/24 1,245 1,270 1,231 1,270 700
2009/06/23 1,247 1,247 1,232 1,232 900
2009/06/22 1,250 1,250 1,245 1,245 200
2009/06/19 1,236 1,236 1,236 1,236 200
2009/06/18 1,220 1,250 1,201 1,250 1,100
2009/06/17 1,233 1,238 1,225 1,225 600
2009/06/16 1,196 1,213 1,196 1,213 1,400
2009/06/15 1,180 1,196 1,180 1,196 600
2009/06/12 1,190 1,190 1,180 1,180 200
2009/06/11 1,160 1,200 1,160 1,200 1,800
2009/06/10 1,104 1,104 1,100 1,100 1,900
2009/06/09 1,087 1,100 1,087 1,100 1,400
2009/06/08 1,080 1,090 1,071 1,089 900
2009/06/05 1,079 1,080 1,073 1,080 1,100
2009/06/04 1,080 1,080 1,080 1,080 400
2009/06/03 1,080 1,080 1,080 1,080 200
2009/06/02 1,092 1,093 1,092 1,093 200
2009/06/01 1,070 1,070 1,070 1,070 100
2009/05/28 1,066 1,066 1,066 1,066 100
2009/05/27 1,100 1,100 1,080 1,080 400
2009/05/26 1,061 1,080 1,061 1,080 1,000
2009/05/25 1,053 1,087 1,053 1,060 4,500
2009/05/22 1,070 1,090 1,070 1,090 700
2009/05/21 1,071 1,071 1,042 1,053 3,600
2009/05/20 1,108 1,108 1,069 1,069 1,600
2009/05/19 1,103 1,118 1,103 1,118 200
2009/05/18 1,074 1,074 1,063 1,063 1,000
2009/05/15 1,086 1,086 1,070 1,070 1,200
2009/05/14 1,084 1,084 1,084 1,084 400
2009/05/13 1,069 1,092 1,069 1,084 1,200
2009/05/12 1,149 1,149 1,149 1,149 100
2009/05/11 1,160 1,160 1,160 1,160 2,600
2009/05/08 1,080 1,160 1,080 1,160 1,500
2009/05/07 1,045 1,045 1,040 1,040 600
2009/04/30 1,044 1,059 1,041 1,041 800
2009/04/28 1,050 1,052 1,050 1,052 200
2009/04/27 1,051 1,054 1,050 1,050 1,200
2009/04/24 1,128 1,128 1,128 1,128 3,000
2009/04/23 1,065 1,095 1,063 1,095 900
2009/04/22 1,052 1,066 1,052 1,061 900
2009/04/21 1,060 1,060 1,045 1,045 500
2009/04/17 1,089 1,089 1,055 1,055 700
2009/04/16 1,024 1,024 1,024 1,024 100
2009/04/15 1,025 1,025 1,020 1,020 700
2009/04/14 1,081 1,091 1,005 1,005 7,400
2009/04/13 1,143 1,143 1,060 1,060 1,700
2009/04/10 1,178 1,200 1,143 1,143 6,600
2009/04/09 1,143 1,143 1,143 1,143 100
2009/04/08 1,147 1,150 1,147 1,150 400
2009/04/07 1,150 1,150 1,145 1,150 5,000
2009/04/02 1,070 1,070 1,062 1,062 300
2009/04/01 1,062 1,062 1,053 1,054 300
2009/03/31 1,115 1,118 1,082 1,082 3,600
2009/03/30 1,135 1,135 1,114 1,114 1,700
2009/03/27 1,133 1,150 1,133 1,134 2,500
2009/03/26 1,134 1,134 1,133 1,133 1,400
2009/03/25 1,133 1,133 1,133 1,133 3,700
2009/03/24 1,098 1,100 1,093 1,100 1,800
2009/03/23 1,095 1,095 1,090 1,093 2,800
2009/03/19 1,001 1,030 1,000 1,000 1,200
2009/03/18 1,001 1,034 1,001 1,030 700
2009/03/17 1,000 1,040 1,000 1,040 2,400
2009/03/16 1,018 1,018 1,000 1,000 1,300
2009/03/13 1,000 1,000 1,000 1,000 100
2009/03/12 999 999 989 995 1,000
2009/03/10 1,044 1,044 1,022 1,022 3,200
2009/03/09 1,044 1,044 1,044 1,044 100
2009/03/06 1,099 1,099 1,052 1,052 700
2009/03/05 1,099 1,099 1,099 1,099 1,000
2009/03/04 1,099 1,099 1,099 1,099 100
2009/03/03 1,109 1,109 1,109 1,109 1,000
2009/03/02 1,053 1,109 1,053 1,109 300
2009/02/27 1,120 1,120 1,110 1,120 1,300
2009/02/26 1,120 1,120 1,120 1,120 4,000
2009/02/25 1,133 1,133 1,120 1,120 3,200
2009/02/24 1,070 1,100 1,066 1,100 2,800
2009/02/23 1,091 1,091 1,090 1,090 200
2009/02/20 1,126 1,126 1,090 1,090 900
2009/02/19 1,140 1,140 1,133 1,133 3,300
2009/02/18 1,135 1,135 1,135 1,135 500
2009/02/17 1,145 1,145 1,145 1,145 200
2009/02/16 1,159 1,159 1,155 1,155 1,700
2009/02/13 1,165 1,165 1,145 1,159 3,300
2009/02/12 1,128 1,128 1,128 1,128 800
2009/02/10 1,127 1,127 1,127 1,127 100
2009/02/09 1,125 1,126 1,125 1,125 600
2009/02/06 1,134 1,135 1,134 1,135 1,600
2009/02/05 1,145 1,145 1,140 1,144 600
2009/02/04 1,140 1,141 1,140 1,141 700
2009/02/03 1,142 1,150 1,142 1,150 400
2009/02/02 1,145 1,150 1,135 1,150 1,100
2009/01/30 1,141 1,146 1,141 1,145 1,300
2009/01/29 1,135 1,151 1,135 1,151 2,600
2009/01/28 1,130 1,140 1,071 1,115 2,700
2009/01/27 1,051 1,152 1,051 1,140 19,400
2009/01/26 1,160 1,160 1,150 1,151 39,800
2009/01/23 1,215 1,215 1,196 1,197 7,200
2009/01/22 1,199 1,200 1,192 1,200 4,500
2009/01/21 1,190 1,192 1,187 1,192 1,400
2009/01/20 1,188 1,189 1,188 1,189 2,700
2009/01/19 1,192 1,195 1,191 1,192 1,100
2009/01/16 1,185 1,185 1,181 1,185 700
2009/01/15 1,190 1,190 1,180 1,187 900
2009/01/14 1,191 1,192 1,190 1,190 1,500
2009/01/13 1,191 1,191 1,190 1,190 800
2009/01/09 1,171 1,190 1,170 1,190 1,500
2009/01/08 1,190 1,190 1,190 1,190 500
2009/01/07 1,199 1,200 1,190 1,199 2,100
2009/01/06 1,170 1,199 1,170 1,190 3,200
2009/01/05 1,179 1,180 1,161 1,170 700

このページの先頭へ