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
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

このページの先頭へ