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 |
---|---|---|---|---|---|
2013/12/30 | 884 | 887 | 881 | 887 | 16,200 |
2013/12/27 | 884 | 885 | 878 | 879 | 17,000 |
2013/12/26 | 868 | 884 | 868 | 884 | 21,800 |
2013/12/25 | 861 | 867 | 861 | 867 | 14,000 |
2013/12/24 | 870 | 870 | 861 | 861 | 26,700 |
2013/12/20 | 870 | 874 | 870 | 872 | 11,900 |
2013/12/19 | 873 | 873 | 864 | 870 | 11,900 |
2013/12/18 | 878 | 879 | 875 | 875 | 8,600 |
2013/12/17 | 880 | 881 | 878 | 879 | 4,000 |
2013/12/16 | 881 | 881 | 877 | 877 | 7,100 |
2013/12/13 | 880 | 884 | 877 | 882 | 14,700 |
2013/12/12 | 885 | 885 | 879 | 885 | 14,300 |
2013/12/11 | 880 | 886 | 879 | 879 | 9,800 |
2013/12/10 | 879 | 887 | 878 | 879 | 8,600 |
2013/12/09 | 885 | 888 | 878 | 878 | 11,600 |
2013/12/06 | 884 | 885 | 883 | 884 | 4,300 |
2013/12/05 | 885 | 887 | 883 | 883 | 7,200 |
2013/12/04 | 885 | 885 | 881 | 884 | 5,100 |
2013/12/03 | 881 | 885 | 880 | 882 | 7,700 |
2013/12/02 | 880 | 882 | 879 | 881 | 6,500 |
2013/11/29 | 880 | 880 | 878 | 880 | 4,900 |
2013/11/28 | 880 | 882 | 879 | 880 | 3,000 |
2013/11/27 | 879 | 880 | 875 | 880 | 3,200 |
2013/11/26 | 877 | 884 | 870 | 879 | 12,600 |
2013/11/25 | 870 | 876 | 867 | 876 | 13,000 |
2013/11/22 | 870 | 870 | 860 | 867 | 14,600 |
2013/11/21 | 882 | 882 | 870 | 870 | 8,600 |
2013/11/20 | 882 | 882 | 878 | 879 | 3,700 |
2013/11/19 | 884 | 885 | 883 | 884 | 2,900 |
2013/11/18 | 886 | 886 | 883 | 884 | 5,800 |
2013/11/15 | 887 | 888 | 886 | 886 | 3,400 |
2013/11/14 | 887 | 887 | 885 | 886 | 2,700 |
2013/11/13 | 890 | 890 | 885 | 886 | 6,600 |
2013/11/12 | 882 | 886 | 879 | 886 | 3,600 |
2013/11/11 | 880 | 887 | 880 | 887 | 3,300 |
2013/11/08 | 867 | 879 | 867 | 879 | 4,900 |
2013/11/07 | 890 | 890 | 865 | 867 | 8,200 |
2013/11/06 | 892 | 895 | 877 | 877 | 8,600 |
2013/11/05 | 891 | 896 | 891 | 892 | 2,200 |
2013/11/01 | 896 | 897 | 890 | 890 | 1,900 |
2013/10/31 | 894 | 894 | 886 | 890 | 6,200 |
2013/10/30 | 890 | 890 | 886 | 890 | 4,700 |
2013/10/29 | 890 | 890 | 883 | 885 | 2,400 |
2013/10/28 | 898 | 898 | 880 | 880 | 4,900 |
2013/10/25 | 880 | 884 | 880 | 883 | 3,900 |
2013/10/24 | 876 | 878 | 873 | 878 | 2,900 |
2013/10/23 | 879 | 879 | 865 | 875 | 4,500 |
2013/10/22 | 875 | 875 | 864 | 875 | 3,200 |
2013/10/21 | 868 | 873 | 867 | 872 | 1,900 |
2013/10/18 | 876 | 880 | 840 | 867 | 10,400 |
2013/10/17 | 894 | 894 | 874 | 879 | 13,300 |
2013/10/16 | 881 | 883 | 881 | 883 | 2,400 |
2013/10/15 | 878 | 885 | 876 | 884 | 3,900 |
2013/10/11 | 869 | 875 | 866 | 875 | 6,000 |
2013/10/10 | 860 | 868 | 860 | 860 | 5,500 |
2013/10/09 | 852 | 860 | 851 | 860 | 4,300 |
2013/10/08 | 854 | 857 | 850 | 851 | 1,800 |
2013/10/07 | 863 | 863 | 842 | 854 | 7,700 |
2013/10/04 | 849 | 863 | 845 | 848 | 3,100 |
2013/10/03 | 852 | 857 | 845 | 853 | 7,200 |
2013/10/02 | 848 | 855 | 845 | 855 | 5,600 |
2013/10/01 | 855 | 857 | 848 | 848 | 5,900 |
2013/09/30 | 856 | 856 | 852 | 852 | 2,500 |
2013/09/27 | 854 | 855 | 849 | 849 | 5,300 |
2013/09/26 | 853 | 854 | 848 | 852 | 6,800 |
2013/09/25 | 855 | 858 | 849 | 853 | 9,400 |
2013/09/24 | 862 | 862 | 855 | 861 | 3,900 |
2013/09/20 | 855 | 862 | 847 | 862 | 11,500 |
2013/09/19 | 856 | 860 | 853 | 860 | 4,000 |
2013/09/18 | 860 | 861 | 858 | 860 | 3,700 |
2013/09/17 | 866 | 867 | 855 | 862 | 7,400 |
2013/09/13 | 862 | 872 | 862 | 866 | 4,000 |
2013/09/12 | 874 | 880 | 864 | 880 | 4,600 |
2013/09/11 | 861 | 876 | 861 | 862 | 1,300 |
2013/09/10 | 860 | 865 | 860 | 865 | 2,200 |
2013/09/09 | 879 | 879 | 856 | 860 | 8,300 |
2013/09/06 | 878 | 878 | 867 | 870 | 1,500 |
2013/09/05 | 875 | 875 | 865 | 870 | 900 |
2013/09/04 | 872 | 875 | 860 | 875 | 3,500 |
2013/09/03 | 866 | 877 | 866 | 873 | 3,500 |
2013/09/02 | 865 | 870 | 863 | 870 | 1,000 |
2013/08/30 | 864 | 887 | 856 | 869 | 8,000 |
2013/08/29 | 866 | 870 | 858 | 860 | 1,600 |
2013/08/28 | 851 | 870 | 851 | 861 | 3,200 |
2013/08/27 | 858 | 870 | 851 | 870 | 7,200 |
2013/08/26 | 862 | 870 | 855 | 869 | 24,200 |
2013/08/23 | 910 | 912 | 901 | 901 | 3,100 |
2013/08/22 | 894 | 905 | 892 | 901 | 1,700 |
2013/08/21 | 909 | 909 | 894 | 894 | 1,000 |
2013/08/20 | 900 | 920 | 894 | 895 | 12,100 |
2013/08/19 | 887 | 890 | 887 | 890 | 500 |
2013/08/16 | 875 | 893 | 875 | 881 | 2,600 |
2013/08/15 | 885 | 889 | 881 | 889 | 2,400 |
2013/08/14 | 888 | 888 | 885 | 885 | 700 |
2013/08/13 | 873 | 883 | 872 | 873 | 3,300 |
2013/08/12 | 878 | 890 | 871 | 871 | 4,100 |
2013/08/09 | 882 | 883 | 874 | 883 | 2,500 |
2013/08/08 | 878 | 882 | 872 | 882 | 1,500 |
2013/08/07 | 880 | 882 | 870 | 878 | 2,700 |
2013/08/06 | 880 | 880 | 880 | 880 | 1,700 |
2013/08/05 | 865 | 881 | 865 | 871 | 3,100 |
2013/08/02 | 881 | 881 | 865 | 870 | 2,000 |
2013/08/01 | 868 | 875 | 862 | 867 | 2,200 |
2013/07/31 | 868 | 885 | 862 | 868 | 4,100 |
2013/07/30 | 860 | 869 | 860 | 862 | 3,900 |
2013/07/29 | 856 | 881 | 855 | 860 | 18,700 |
2013/07/26 | 910 | 911 | 901 | 901 | 15,400 |
2013/07/25 | 919 | 920 | 917 | 920 | 8,600 |
2013/07/24 | 919 | 920 | 917 | 920 | 6,100 |
2013/07/23 | 919 | 921 | 916 | 920 | 6,100 |
2013/07/22 | 918 | 921 | 915 | 919 | 10,800 |
2013/07/19 | 917 | 919 | 916 | 916 | 2,300 |
2013/07/18 | 916 | 919 | 914 | 917 | 6,600 |
2013/07/17 | 912 | 917 | 912 | 915 | 4,100 |
2013/07/16 | 913 | 916 | 912 | 914 | 4,100 |
2013/07/12 | 914 | 915 | 910 | 911 | 5,300 |
2013/07/11 | 914 | 915 | 913 | 914 | 1,400 |
2013/07/10 | 916 | 916 | 913 | 916 | 4,900 |
2013/07/09 | 915 | 917 | 913 | 916 | 4,100 |
2013/07/08 | 918 | 922 | 914 | 916 | 3,700 |
2013/07/05 | 911 | 918 | 911 | 917 | 4,500 |
2013/07/04 | 913 | 915 | 913 | 915 | 3,500 |
2013/07/03 | 914 | 915 | 913 | 913 | 3,000 |
2013/07/02 | 913 | 914 | 911 | 914 | 2,600 |
2013/07/01 | 905 | 913 | 904 | 913 | 3,600 |
2013/06/28 | 903 | 909 | 903 | 907 | 2,900 |
2013/06/27 | 912 | 912 | 892 | 901 | 9,200 |
2013/06/26 | 887 | 900 | 887 | 890 | 4,000 |
2013/06/25 | 893 | 893 | 885 | 885 | 3,800 |
2013/06/24 | 885 | 890 | 875 | 878 | 3,100 |
2013/06/21 | 863 | 863 | 852 | 863 | 4,300 |
2013/06/20 | 859 | 863 | 859 | 863 | 700 |
2013/06/19 | 852 | 860 | 852 | 860 | 2,200 |
2013/06/18 | 855 | 855 | 847 | 850 | 1,400 |
2013/06/17 | 842 | 860 | 842 | 860 | 3,200 |
2013/06/14 | 860 | 861 | 851 | 851 | 2,000 |
2013/06/13 | 860 | 862 | 856 | 862 | 1,500 |
2013/06/12 | 864 | 864 | 850 | 864 | 3,400 |
2013/06/11 | 859 | 860 | 857 | 859 | 1,300 |
2013/06/10 | 839 | 860 | 839 | 857 | 1,500 |
2013/06/07 | 844 | 844 | 811 | 823 | 14,600 |
2013/06/06 | 863 | 883 | 850 | 853 | 7,100 |
2013/06/05 | 887 | 888 | 886 | 886 | 700 |
2013/06/04 | 879 | 879 | 863 | 878 | 4,800 |
2013/06/03 | 876 | 894 | 876 | 887 | 2,800 |
2013/05/31 | 900 | 903 | 890 | 891 | 6,400 |
2013/05/30 | 905 | 905 | 900 | 901 | 3,000 |
2013/05/29 | 901 | 917 | 901 | 910 | 3,000 |
2013/05/28 | 896 | 905 | 896 | 900 | 3,000 |
2013/05/27 | 902 | 902 | 900 | 900 | 3,900 |
2013/05/24 | 914 | 914 | 901 | 904 | 5,900 |
2013/05/23 | 922 | 922 | 914 | 914 | 4,000 |
2013/05/22 | 920 | 922 | 915 | 922 | 3,600 |
2013/05/21 | 918 | 922 | 913 | 922 | 2,700 |
2013/05/20 | 906 | 923 | 906 | 919 | 5,400 |
2013/05/17 | 901 | 905 | 900 | 901 | 5,300 |
2013/05/16 | 910 | 910 | 901 | 901 | 6,500 |
2013/05/15 | 910 | 913 | 903 | 903 | 8,800 |
2013/05/14 | 929 | 929 | 910 | 910 | 5,300 |
2013/05/13 | 909 | 915 | 908 | 914 | 8,700 |
2013/05/10 | 903 | 906 | 903 | 905 | 5,800 |
2013/05/09 | 904 | 904 | 901 | 903 | 5,200 |
2013/05/08 | 900 | 903 | 897 | 901 | 5,500 |
2013/05/07 | 896 | 899 | 894 | 895 | 4,400 |
2013/05/02 | 894 | 895 | 890 | 894 | 6,000 |
2013/05/01 | 896 | 896 | 891 | 891 | 5,500 |
2013/04/30 | 893 | 897 | 893 | 894 | 4,300 |
2013/04/26 | 890 | 897 | 890 | 891 | 3,100 |
2013/04/25 | 898 | 898 | 882 | 890 | 10,000 |
2013/04/24 | 898 | 898 | 892 | 897 | 6,700 |
2013/04/23 | 898 | 898 | 895 | 898 | 4,300 |
2013/04/22 | 895 | 897 | 893 | 897 | 6,200 |
2013/04/19 | 897 | 897 | 893 | 895 | 3,200 |
2013/04/18 | 894 | 897 | 887 | 887 | 2,800 |
2013/04/17 | 892 | 893 | 887 | 893 | 2,400 |
2013/04/16 | 883 | 893 | 883 | 892 | 4,400 |
2013/04/15 | 896 | 896 | 882 | 893 | 3,400 |
2013/04/12 | 889 | 897 | 870 | 893 | 7,400 |
2013/04/11 | 896 | 897 | 889 | 889 | 4,700 |
2013/04/10 | 888 | 895 | 887 | 895 | 11,000 |
2013/04/09 | 889 | 890 | 880 | 887 | 7,600 |
2013/04/08 | 887 | 889 | 882 | 882 | 5,800 |
2013/04/05 | 890 | 890 | 880 | 885 | 21,300 |
2013/04/04 | 850 | 865 | 850 | 865 | 3,100 |
2013/04/03 | 842 | 855 | 842 | 846 | 2,500 |
2013/04/02 | 840 | 850 | 831 | 837 | 9,700 |
2013/04/01 | 866 | 867 | 839 | 842 | 11,600 |
2013/03/29 | 857 | 860 | 857 | 859 | 2,200 |
2013/03/28 | 858 | 860 | 857 | 857 | 1,900 |
2013/03/27 | 841 | 861 | 841 | 857 | 9,500 |
2013/03/26 | 865 | 865 | 860 | 860 | 5,300 |
2013/03/25 | 875 | 877 | 869 | 870 | 10,400 |
2013/03/22 | 879 | 879 | 873 | 875 | 4,400 |
2013/03/21 | 878 | 880 | 871 | 879 | 7,200 |
2013/03/19 | 872 | 876 | 872 | 875 | 6,700 |
2013/03/18 | 874 | 874 | 863 | 870 | 4,000 |
2013/03/15 | 871 | 873 | 870 | 873 | 7,400 |
2013/03/14 | 872 | 872 | 859 | 870 | 2,900 |
2013/03/13 | 865 | 873 | 856 | 872 | 8,500 |
2013/03/12 | 873 | 873 | 862 | 863 | 7,000 |
2013/03/11 | 858 | 872 | 858 | 872 | 10,800 |
2013/03/08 | 878 | 878 | 859 | 866 | 13,000 |
2013/03/07 | 877 | 878 | 875 | 877 | 4,900 |
2013/03/06 | 873 | 876 | 872 | 875 | 3,900 |
2013/03/05 | 869 | 870 | 866 | 870 | 3,400 |
2013/03/04 | 857 | 869 | 856 | 869 | 6,700 |
2013/03/01 | 855 | 856 | 854 | 856 | 900 |
2013/02/28 | 855 | 856 | 850 | 850 | 3,000 |
2013/02/27 | 857 | 857 | 853 | 853 | 1,600 |
2013/02/26 | 850 | 853 | 850 | 851 | 1,300 |
2013/02/25 | 851 | 855 | 851 | 853 | 5,700 |
2013/02/22 | 848 | 849 | 845 | 849 | 2,800 |
2013/02/21 | 847 | 850 | 843 | 846 | 3,300 |
2013/02/20 | 845 | 847 | 845 | 846 | 2,000 |
2013/02/19 | 845 | 845 | 842 | 842 | 3,100 |
2013/02/18 | 856 | 856 | 845 | 845 | 1,900 |
2013/02/15 | 853 | 857 | 840 | 843 | 4,200 |
2013/02/14 | 844 | 865 | 844 | 853 | 3,800 |
2013/02/13 | 852 | 859 | 842 | 845 | 6,000 |
2013/02/12 | 837 | 860 | 837 | 852 | 7,200 |
2013/02/08 | 842 | 855 | 832 | 836 | 10,200 |
2013/02/07 | 848 | 848 | 840 | 842 | 15,200 |
2013/02/06 | 856 | 860 | 849 | 849 | 14,500 |
2013/02/05 | 860 | 862 | 855 | 856 | 7,400 |
2013/02/04 | 861 | 865 | 860 | 865 | 7,500 |
2013/02/01 | 870 | 872 | 866 | 867 | 11,800 |
2013/01/31 | 871 | 871 | 865 | 870 | 19,800 |
2013/01/30 | 863 | 867 | 863 | 865 | 25,700 |
2013/01/29 | 866 | 873 | 862 | 872 | 130,200 |
2013/01/28 | 908 | 909 | 900 | 901 | 167,300 |
2013/01/25 | 908 | 909 | 905 | 908 | 50,500 |
2013/01/24 | 905 | 910 | 905 | 908 | 24,400 |
2013/01/23 | 918 | 918 | 905 | 910 | 20,100 |
2013/01/22 | 923 | 924 | 920 | 920 | 18,700 |
2013/01/21 | 925 | 928 | 920 | 923 | 22,100 |
2013/01/18 | 930 | 933 | 925 | 925 | 16,100 |
2013/01/17 | 926 | 930 | 925 | 927 | 9,200 |
2013/01/16 | 918 | 924 | 918 | 920 | 14,600 |
2013/01/15 | 908 | 915 | 908 | 914 | 18,500 |
2013/01/11 | 902 | 908 | 901 | 907 | 11,700 |
2013/01/10 | 901 | 905 | 900 | 901 | 10,200 |
2013/01/09 | 898 | 900 | 895 | 900 | 14,900 |
2013/01/08 | 895 | 903 | 894 | 898 | 11,500 |
2013/01/07 | 883 | 899 | 880 | 890 | 12,500 |
2013/01/04 | 868 | 880 | 868 | 877 | 16,300 |