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 |
---|---|---|---|---|---|
2010/12/30 | 831 | 832 | 828 | 830 | 6,100 |
2010/12/29 | 833 | 833 | 829 | 830 | 20,800 |
2010/12/28 | 821 | 833 | 821 | 833 | 9,000 |
2010/12/27 | 820 | 820 | 817 | 819 | 6,400 |
2010/12/24 | 815 | 819 | 814 | 818 | 8,800 |
2010/12/22 | 814 | 818 | 808 | 816 | 5,700 |
2010/12/21 | 813 | 813 | 800 | 813 | 14,200 |
2010/12/20 | 796 | 810 | 796 | 805 | 7,500 |
2010/12/17 | 800 | 808 | 798 | 798 | 7,000 |
2010/12/16 | 799 | 807 | 797 | 797 | 8,100 |
2010/12/15 | 800 | 800 | 795 | 799 | 8,300 |
2010/12/14 | 800 | 800 | 795 | 797 | 14,300 |
2010/12/13 | 790 | 797 | 790 | 797 | 6,400 |
2010/12/10 | 791 | 795 | 791 | 791 | 4,400 |
2010/12/09 | 788 | 790 | 788 | 790 | 2,000 |
2010/12/08 | 785 | 789 | 785 | 789 | 2,600 |
2010/12/07 | 790 | 790 | 781 | 783 | 6,500 |
2010/12/06 | 788 | 790 | 787 | 790 | 3,700 |
2010/12/03 | 785 | 787 | 784 | 787 | 3,500 |
2010/12/02 | 785 | 785 | 783 | 785 | 1,100 |
2010/12/01 | 783 | 785 | 778 | 783 | 1,800 |
2010/11/30 | 782 | 785 | 778 | 780 | 3,000 |
2010/11/29 | 785 | 786 | 780 | 780 | 5,200 |
2010/11/26 | 784 | 786 | 783 | 784 | 1,700 |
2010/11/25 | 768 | 780 | 768 | 779 | 7,400 |
2010/11/24 | 768 | 778 | 765 | 773 | 5,900 |
2010/11/22 | 760 | 767 | 760 | 767 | 3,800 |
2010/11/19 | 759 | 760 | 753 | 760 | 1,900 |
2010/11/18 | 760 | 760 | 751 | 752 | 5,000 |
2010/11/17 | 768 | 768 | 756 | 760 | 2,600 |
2010/11/16 | 762 | 768 | 757 | 757 | 1,700 |
2010/11/15 | 763 | 763 | 758 | 758 | 400 |
2010/11/12 | 760 | 760 | 750 | 751 | 1,200 |
2010/11/11 | 750 | 760 | 749 | 760 | 2,800 |
2010/11/10 | 750 | 758 | 745 | 758 | 7,100 |
2010/11/09 | 750 | 750 | 745 | 750 | 1,500 |
2010/11/08 | 750 | 755 | 750 | 755 | 1,600 |
2010/11/05 | 750 | 750 | 739 | 750 | 2,100 |
2010/11/04 | 742 | 742 | 739 | 739 | 1,100 |
2010/11/02 | 749 | 749 | 740 | 740 | 400 |
2010/11/01 | 749 | 749 | 739 | 739 | 600 |
2010/10/29 | 745 | 755 | 741 | 754 | 1,000 |
2010/10/28 | 741 | 754 | 736 | 754 | 800 |
2010/10/27 | 759 | 759 | 734 | 739 | 1,700 |
2010/10/26 | 757 | 758 | 756 | 758 | 500 |
2010/10/25 | 757 | 757 | 743 | 743 | 4,800 |
2010/10/22 | 741 | 752 | 741 | 743 | 2,400 |
2010/10/21 | 750 | 750 | 744 | 744 | 1,300 |
2010/10/20 | 750 | 750 | 748 | 748 | 400 |
2010/10/19 | 758 | 758 | 743 | 752 | 9,300 |
2010/10/18 | 735 | 735 | 734 | 735 | 1,300 |
2010/10/15 | 739 | 739 | 727 | 729 | 1,700 |
2010/10/14 | 0 | 0 | 0 | 739 | 0 |
2010/10/13 | 730 | 740 | 730 | 739 | 2,000 |
2010/10/12 | 742 | 742 | 731 | 740 | 3,100 |
2010/10/08 | 0 | 0 | 0 | 742 | 0 |
2010/10/07 | 742 | 742 | 742 | 742 | 200 |
2010/10/06 | 732 | 755 | 732 | 738 | 2,200 |
2010/10/05 | 759 | 760 | 741 | 744 | 3,400 |
2010/10/04 | 751 | 763 | 751 | 758 | 7,400 |
2010/10/01 | 750 | 750 | 745 | 750 | 1,600 |
2010/09/30 | 750 | 750 | 746 | 746 | 1,900 |
2010/09/29 | 760 | 760 | 750 | 750 | 2,300 |
2010/09/28 | 754 | 761 | 754 | 760 | 800 |
2010/09/27 | 762 | 765 | 754 | 765 | 1,800 |
2010/09/24 | 765 | 765 | 762 | 762 | 5,800 |
2010/09/22 | 768 | 775 | 761 | 767 | 2,000 |
2010/09/21 | 768 | 768 | 755 | 764 | 2,300 |
2010/09/17 | 766 | 771 | 761 | 771 | 1,500 |
2010/09/16 | 772 | 772 | 754 | 756 | 2,100 |
2010/09/15 | 756 | 775 | 753 | 770 | 3,100 |
2010/09/14 | 780 | 780 | 751 | 751 | 3,900 |
2010/09/13 | 777 | 780 | 775 | 780 | 2,500 |
2010/09/10 | 775 | 780 | 775 | 777 | 3,800 |
2010/09/09 | 776 | 776 | 773 | 775 | 1,600 |
2010/09/08 | 780 | 781 | 780 | 780 | 900 |
2010/09/07 | 775 | 775 | 775 | 775 | 300 |
2010/09/06 | 777 | 780 | 775 | 780 | 2,100 |
2010/09/03 | 791 | 791 | 783 | 783 | 1,800 |
2010/09/02 | 789 | 789 | 789 | 789 | 100 |
2010/09/01 | 788 | 798 | 788 | 798 | 900 |
2010/08/31 | 800 | 800 | 797 | 797 | 200 |
2010/08/30 | 797 | 800 | 797 | 800 | 900 |
2010/08/27 | 795 | 797 | 795 | 797 | 500 |
2010/08/26 | 798 | 798 | 795 | 795 | 700 |
2010/08/25 | 799 | 799 | 795 | 798 | 4,600 |
2010/08/24 | 795 | 797 | 786 | 796 | 2,000 |
2010/08/23 | 795 | 798 | 788 | 798 | 3,200 |
2010/08/20 | 796 | 796 | 790 | 796 | 4,500 |
2010/08/19 | 0 | 0 | 0 | 795 | 0 |
2010/08/18 | 795 | 795 | 795 | 795 | 100 |
2010/08/17 | 795 | 795 | 792 | 792 | 1,800 |
2010/08/16 | 794 | 794 | 794 | 794 | 400 |
2010/08/13 | 794 | 794 | 794 | 794 | 100 |
2010/08/12 | 793 | 795 | 793 | 795 | 400 |
2010/08/11 | 793 | 800 | 793 | 793 | 1,100 |
2010/08/10 | 800 | 801 | 800 | 800 | 2,800 |
2010/08/09 | 793 | 807 | 793 | 800 | 500 |
2010/08/06 | 795 | 798 | 795 | 798 | 200 |
2010/08/05 | 790 | 805 | 790 | 804 | 1,300 |
2010/08/04 | 793 | 793 | 789 | 790 | 1,200 |
2010/08/03 | 792 | 807 | 792 | 793 | 2,000 |
2010/08/02 | 805 | 805 | 792 | 792 | 2,100 |
2010/07/30 | 810 | 810 | 806 | 806 | 1,300 |
2010/07/29 | 810 | 810 | 810 | 810 | 500 |
2010/07/28 | 811 | 811 | 789 | 810 | 11,700 |
2010/07/27 | 825 | 825 | 816 | 825 | 18,300 |
2010/07/26 | 835 | 835 | 832 | 833 | 14,400 |
2010/07/23 | 830 | 835 | 825 | 831 | 6,100 |
2010/07/22 | 825 | 830 | 825 | 830 | 6,100 |
2010/07/21 | 829 | 829 | 825 | 825 | 7,100 |
2010/07/20 | 826 | 829 | 824 | 829 | 1,300 |
2010/07/16 | 828 | 828 | 826 | 826 | 300 |
2010/07/15 | 833 | 833 | 827 | 827 | 900 |
2010/07/14 | 829 | 836 | 822 | 830 | 1,500 |
2010/07/13 | 822 | 822 | 822 | 822 | 400 |
2010/07/12 | 825 | 828 | 822 | 828 | 3,700 |
2010/07/09 | 812 | 826 | 810 | 822 | 4,000 |
2010/07/08 | 814 | 820 | 808 | 812 | 8,000 |
2010/07/07 | 826 | 828 | 815 | 820 | 1,700 |
2010/07/06 | 828 | 828 | 818 | 820 | 1,500 |
2010/07/05 | 829 | 834 | 819 | 834 | 2,500 |
2010/07/02 | 839 | 839 | 818 | 818 | 4,300 |
2010/07/01 | 844 | 844 | 839 | 840 | 500 |
2010/06/30 | 846 | 846 | 843 | 844 | 800 |
2010/06/29 | 874 | 874 | 845 | 848 | 11,500 |
2010/06/28 | 860 | 861 | 845 | 850 | 2,400 |
2010/06/25 | 851 | 851 | 848 | 850 | 4,100 |
2010/06/24 | 851 | 855 | 848 | 855 | 4,200 |
2010/06/23 | 852 | 852 | 848 | 849 | 1,200 |
2010/06/22 | 855 | 855 | 847 | 853 | 1,700 |
2010/06/21 | 855 | 855 | 852 | 852 | 300 |
2010/06/18 | 855 | 855 | 855 | 855 | 500 |
2010/06/17 | 840 | 855 | 840 | 855 | 800 |
2010/06/16 | 0 | 0 | 0 | 855 | 0 |
2010/06/15 | 855 | 855 | 855 | 855 | 700 |
2010/06/14 | 861 | 861 | 831 | 855 | 6,500 |
2010/06/11 | 835 | 835 | 835 | 835 | 100 |
2010/06/10 | 825 | 830 | 822 | 827 | 500 |
2010/06/09 | 820 | 822 | 820 | 820 | 1,000 |
2010/06/08 | 820 | 820 | 820 | 820 | 100 |
2010/06/07 | 821 | 821 | 820 | 820 | 500 |
2010/06/04 | 823 | 823 | 823 | 823 | 300 |
2010/06/03 | 843 | 843 | 824 | 824 | 1,100 |
2010/06/02 | 839 | 839 | 839 | 839 | 100 |
2010/06/01 | 840 | 840 | 839 | 839 | 400 |
2010/05/31 | 839 | 839 | 825 | 825 | 200 |
2010/05/28 | 830 | 830 | 826 | 826 | 900 |
2010/05/27 | 811 | 835 | 811 | 825 | 1,600 |
2010/05/26 | 816 | 820 | 806 | 820 | 5,200 |
2010/05/25 | 810 | 820 | 808 | 818 | 4,900 |
2010/05/24 | 815 | 817 | 812 | 814 | 6,000 |
2010/05/21 | 827 | 827 | 812 | 814 | 6,000 |
2010/05/20 | 836 | 840 | 836 | 836 | 1,300 |
2010/05/19 | 836 | 836 | 834 | 835 | 1,800 |
2010/05/18 | 838 | 841 | 838 | 841 | 600 |
2010/05/17 | 852 | 853 | 847 | 853 | 2,000 |
2010/05/14 | 827 | 852 | 827 | 852 | 2,100 |
2010/05/13 | 852 | 852 | 842 | 842 | 300 |
2010/05/12 | 848 | 850 | 848 | 850 | 2,000 |
2010/05/11 | 849 | 849 | 827 | 827 | 1,100 |
2010/05/10 | 810 | 840 | 810 | 823 | 1,900 |
2010/05/07 | 822 | 825 | 801 | 808 | 7,800 |
2010/05/06 | 854 | 855 | 830 | 832 | 7,400 |
2010/04/30 | 855 | 861 | 855 | 860 | 1,400 |
2010/04/28 | 852 | 852 | 830 | 840 | 7,600 |
2010/04/27 | 859 | 859 | 856 | 857 | 1,200 |
2010/04/26 | 850 | 855 | 849 | 852 | 4,900 |
2010/04/23 | 850 | 850 | 848 | 848 | 6,000 |
2010/04/22 | 847 | 850 | 845 | 850 | 2,000 |
2010/04/21 | 850 | 850 | 847 | 849 | 3,500 |
2010/04/20 | 849 | 850 | 848 | 848 | 6,000 |
2010/04/19 | 870 | 877 | 847 | 850 | 7,300 |
2010/04/16 | 876 | 876 | 872 | 873 | 1,900 |
2010/04/15 | 877 | 882 | 876 | 882 | 3,000 |
2010/04/14 | 878 | 880 | 876 | 877 | 1,900 |
2010/04/13 | 882 | 882 | 878 | 878 | 2,300 |
2010/04/12 | 886 | 886 | 882 | 883 | 5,500 |
2010/04/09 | 880 | 882 | 867 | 882 | 3,600 |
2010/04/08 | 871 | 878 | 859 | 878 | 11,500 |
2010/04/07 | 853 | 853 | 844 | 845 | 1,300 |
2010/04/06 | 840 | 854 | 840 | 848 | 1,600 |
2010/04/05 | 830 | 840 | 830 | 840 | 4,000 |
2010/04/02 | 827 | 827 | 821 | 822 | 9,300 |
2010/04/01 | 816 | 818 | 814 | 817 | 4,000 |
2010/03/31 | 817 | 817 | 811 | 813 | 2,600 |
2010/03/30 | 810 | 813 | 810 | 812 | 4,900 |
2010/03/29 | 810 | 814 | 807 | 809 | 2,000 |
2010/03/26 | 812 | 812 | 801 | 806 | 6,500 |
2010/03/25 | 831 | 831 | 810 | 811 | 8,600 |
2010/03/24 | 818 | 820 | 818 | 820 | 1,600 |
2010/03/23 | 824 | 836 | 819 | 820 | 2,800 |
2010/03/19 | 819 | 830 | 819 | 828 | 400 |
2010/03/18 | 832 | 832 | 808 | 818 | 2,800 |
2010/03/17 | 831 | 833 | 831 | 832 | 2,600 |
2010/03/16 | 811 | 823 | 808 | 823 | 5,000 |
2010/03/15 | 815 | 815 | 811 | 811 | 800 |
2010/03/12 | 812 | 812 | 808 | 808 | 2,700 |
2010/03/11 | 810 | 812 | 810 | 810 | 2,600 |
2010/03/10 | 810 | 811 | 810 | 811 | 700 |
2010/03/09 | 812 | 813 | 808 | 810 | 1,900 |
2010/03/08 | 820 | 820 | 818 | 818 | 400 |
2010/03/05 | 807 | 822 | 807 | 820 | 1,100 |
2010/03/04 | 802 | 830 | 802 | 806 | 1,700 |
2010/03/03 | 822 | 822 | 800 | 800 | 5,800 |
2010/03/02 | 829 | 842 | 821 | 821 | 900 |
2010/03/01 | 830 | 830 | 828 | 828 | 700 |
2010/02/26 | 850 | 860 | 833 | 833 | 2,200 |
2010/02/25 | 860 | 865 | 845 | 859 | 4,600 |
2010/02/24 | 847 | 850 | 847 | 850 | 1,300 |
2010/02/23 | 836 | 847 | 835 | 847 | 1,600 |
2010/02/22 | 833 | 859 | 833 | 838 | 2,700 |
2010/02/19 | 851 | 852 | 848 | 848 | 2,600 |
2010/02/18 | 851 | 860 | 851 | 860 | 500 |
2010/02/17 | 865 | 865 | 851 | 851 | 700 |
2010/02/16 | 847 | 848 | 847 | 848 | 500 |
2010/02/15 | 867 | 867 | 848 | 862 | 2,700 |
2010/02/12 | 831 | 841 | 827 | 841 | 2,400 |
2010/02/10 | 845 | 845 | 827 | 829 | 1,700 |
2010/02/09 | 831 | 831 | 825 | 826 | 1,600 |
2010/02/08 | 823 | 833 | 823 | 825 | 1,800 |
2010/02/05 | 832 | 832 | 823 | 826 | 2,100 |
2010/02/04 | 820 | 863 | 820 | 862 | 6,000 |
2010/02/03 | 814 | 815 | 806 | 813 | 6,700 |
2010/02/02 | 850 | 851 | 822 | 822 | 6,400 |
2010/02/01 | 879 | 879 | 850 | 865 | 5,100 |
2010/01/29 | 898 | 898 | 875 | 882 | 6,800 |
2010/01/28 | 920 | 920 | 905 | 905 | 9,900 |
2010/01/27 | 926 | 937 | 921 | 921 | 39,300 |
2010/01/26 | 975 | 989 | 961 | 961 | 76,000 |
2010/01/25 | 990 | 990 | 976 | 976 | 23,500 |
2010/01/22 | 965 | 985 | 960 | 975 | 16,000 |
2010/01/21 | 996 | 997 | 988 | 990 | 26,500 |
2010/01/20 | 1,000 | 1,000 | 997 | 998 | 6,900 |
2010/01/19 | 1,000 | 1,003 | 997 | 1,002 | 7,600 |
2010/01/18 | 1,004 | 1,004 | 999 | 1,000 | 6,400 |
2010/01/15 | 999 | 1,004 | 999 | 1,004 | 3,700 |
2010/01/14 | 1,009 | 1,009 | 1,001 | 1,001 | 6,000 |
2010/01/13 | 1,001 | 1,008 | 1,000 | 1,004 | 5,600 |
2010/01/12 | 999 | 1,003 | 999 | 1,001 | 5,400 |
2010/01/08 | 1,021 | 1,021 | 999 | 999 | 7,600 |
2010/01/07 | 1,038 | 1,038 | 1,025 | 1,025 | 4,400 |
2010/01/06 | 1,029 | 1,040 | 1,029 | 1,035 | 2,400 |
2010/01/05 | 1,027 | 1,030 | 1,025 | 1,029 | 3,000 |
2010/01/04 | 1,024 | 1,029 | 1,020 | 1,021 | 2,800 |