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 |
---|---|---|---|---|---|
2014/12/30 | 867 | 877 | 852 | 852 | 27,800 |
2014/12/29 | 875 | 884 | 871 | 872 | 19,400 |
2014/12/26 | 860 | 874 | 857 | 871 | 13,900 |
2014/12/25 | 855 | 859 | 853 | 857 | 14,500 |
2014/12/24 | 853 | 855 | 846 | 855 | 16,400 |
2014/12/22 | 850 | 850 | 842 | 846 | 8,200 |
2014/12/19 | 842 | 848 | 842 | 848 | 8,400 |
2014/12/18 | 845 | 845 | 842 | 842 | 4,300 |
2014/12/17 | 841 | 847 | 841 | 841 | 3,600 |
2014/12/16 | 844 | 845 | 840 | 841 | 3,700 |
2014/12/15 | 844 | 849 | 843 | 849 | 4,900 |
2014/12/12 | 844 | 845 | 830 | 844 | 8,100 |
2014/12/11 | 840 | 843 | 835 | 843 | 8,600 |
2014/12/10 | 846 | 847 | 844 | 844 | 4,700 |
2014/12/09 | 841 | 846 | 841 | 846 | 5,400 |
2014/12/08 | 847 | 848 | 843 | 848 | 7,400 |
2014/12/05 | 844 | 845 | 836 | 839 | 9,400 |
2014/12/04 | 844 | 845 | 842 | 844 | 5,100 |
2014/12/03 | 839 | 844 | 839 | 843 | 5,900 |
2014/12/02 | 839 | 840 | 836 | 839 | 3,400 |
2014/12/01 | 835 | 839 | 834 | 837 | 9,200 |
2014/11/28 | 829 | 832 | 829 | 830 | 4,400 |
2014/11/27 | 832 | 832 | 816 | 827 | 6,900 |
2014/11/26 | 833 | 833 | 829 | 832 | 6,600 |
2014/11/25 | 833 | 833 | 831 | 833 | 9,700 |
2014/11/21 | 818 | 827 | 816 | 827 | 10,200 |
2014/11/20 | 815 | 817 | 813 | 813 | 6,300 |
2014/11/19 | 812 | 814 | 812 | 813 | 2,900 |
2014/11/18 | 806 | 812 | 806 | 812 | 3,800 |
2014/11/17 | 811 | 814 | 806 | 808 | 7,100 |
2014/11/14 | 806 | 808 | 805 | 806 | 1,400 |
2014/11/13 | 807 | 809 | 806 | 806 | 3,900 |
2014/11/12 | 808 | 810 | 806 | 807 | 2,400 |
2014/11/11 | 808 | 810 | 806 | 806 | 3,400 |
2014/11/10 | 807 | 808 | 805 | 808 | 6,200 |
2014/11/07 | 804 | 807 | 803 | 807 | 4,200 |
2014/11/06 | 809 | 809 | 804 | 804 | 3,900 |
2014/11/05 | 806 | 806 | 802 | 804 | 2,100 |
2014/11/04 | 810 | 810 | 798 | 807 | 10,300 |
2014/10/31 | 803 | 809 | 803 | 803 | 7,100 |
2014/10/30 | 796 | 801 | 795 | 801 | 5,100 |
2014/10/29 | 795 | 795 | 794 | 795 | 3,300 |
2014/10/28 | 794 | 794 | 794 | 794 | 1,000 |
2014/10/27 | 794 | 795 | 793 | 794 | 5,000 |
2014/10/24 | 794 | 794 | 791 | 792 | 3,700 |
2014/10/23 | 794 | 794 | 790 | 792 | 1,900 |
2014/10/22 | 792 | 793 | 791 | 792 | 2,800 |
2014/10/21 | 792 | 792 | 791 | 791 | 1,400 |
2014/10/20 | 792 | 792 | 784 | 792 | 4,200 |
2014/10/17 | 792 | 792 | 785 | 789 | 1,100 |
2014/10/16 | 794 | 795 | 788 | 792 | 6,300 |
2014/10/15 | 795 | 795 | 793 | 795 | 5,300 |
2014/10/14 | 797 | 797 | 790 | 794 | 11,400 |
2014/10/10 | 795 | 795 | 791 | 791 | 4,700 |
2014/10/09 | 793 | 795 | 793 | 795 | 2,400 |
2014/10/08 | 798 | 798 | 793 | 796 | 5,300 |
2014/10/07 | 799 | 800 | 797 | 798 | 4,400 |
2014/10/06 | 796 | 799 | 792 | 799 | 3,000 |
2014/10/03 | 790 | 792 | 786 | 792 | 3,000 |
2014/10/02 | 796 | 796 | 790 | 790 | 4,700 |
2014/10/01 | 799 | 799 | 795 | 795 | 6,000 |
2014/09/30 | 797 | 800 | 796 | 797 | 5,100 |
2014/09/29 | 794 | 796 | 793 | 795 | 3,200 |
2014/09/26 | 787 | 793 | 786 | 793 | 2,500 |
2014/09/25 | 796 | 796 | 786 | 788 | 4,900 |
2014/09/24 | 787 | 787 | 781 | 787 | 4,400 |
2014/09/22 | 781 | 786 | 781 | 785 | 2,600 |
2014/09/19 | 788 | 791 | 781 | 781 | 7,000 |
2014/09/18 | 796 | 796 | 786 | 786 | 2,600 |
2014/09/17 | 785 | 790 | 785 | 785 | 3,800 |
2014/09/16 | 788 | 800 | 783 | 783 | 10,300 |
2014/09/12 | 787 | 790 | 780 | 780 | 8,300 |
2014/09/11 | 796 | 797 | 780 | 787 | 8,100 |
2014/09/10 | 795 | 796 | 795 | 795 | 2,200 |
2014/09/09 | 794 | 795 | 794 | 795 | 1,500 |
2014/09/08 | 794 | 794 | 790 | 792 | 900 |
2014/09/05 | 794 | 796 | 790 | 794 | 3,300 |
2014/09/04 | 792 | 794 | 791 | 794 | 1,200 |
2014/09/03 | 794 | 795 | 792 | 792 | 2,800 |
2014/09/02 | 789 | 790 | 789 | 790 | 2,000 |
2014/09/01 | 785 | 789 | 784 | 788 | 1,500 |
2014/08/29 | 777 | 788 | 777 | 785 | 2,700 |
2014/08/28 | 776 | 778 | 776 | 778 | 600 |
2014/08/27 | 777 | 780 | 775 | 775 | 3,500 |
2014/08/26 | 776 | 776 | 776 | 776 | 600 |
2014/08/25 | 779 | 779 | 775 | 776 | 4,100 |
2014/08/22 | 774 | 777 | 772 | 777 | 5,300 |
2014/08/21 | 774 | 776 | 774 | 774 | 1,700 |
2014/08/20 | 774 | 775 | 774 | 774 | 1,300 |
2014/08/19 | 775 | 775 | 774 | 774 | 2,900 |
2014/08/18 | 775 | 779 | 774 | 775 | 4,600 |
2014/08/15 | 777 | 778 | 777 | 778 | 1,100 |
2014/08/14 | 776 | 778 | 776 | 777 | 1,400 |
2014/08/13 | 777 | 782 | 776 | 777 | 1,600 |
2014/08/12 | 780 | 780 | 776 | 780 | 1,400 |
2014/08/11 | 780 | 783 | 776 | 780 | 6,500 |
2014/08/08 | 783 | 783 | 777 | 782 | 3,700 |
2014/08/07 | 781 | 783 | 780 | 783 | 2,300 |
2014/08/06 | 784 | 784 | 781 | 781 | 3,300 |
2014/08/05 | 786 | 786 | 784 | 784 | 800 |
2014/08/04 | 785 | 787 | 784 | 785 | 4,800 |
2014/08/01 | 784 | 787 | 784 | 787 | 3,300 |
2014/07/31 | 787 | 787 | 785 | 785 | 2,300 |
2014/07/30 | 783 | 790 | 783 | 787 | 8,400 |
2014/07/29 | 778 | 780 | 777 | 780 | 10,100 |
2014/07/28 | 790 | 790 | 787 | 789 | 7,700 |
2014/07/25 | 791 | 793 | 791 | 793 | 4,900 |
2014/07/24 | 793 | 793 | 789 | 793 | 2,500 |
2014/07/23 | 790 | 795 | 789 | 789 | 2,200 |
2014/07/22 | 797 | 797 | 790 | 790 | 5,600 |
2014/07/18 | 795 | 796 | 792 | 795 | 2,200 |
2014/07/17 | 795 | 796 | 795 | 795 | 1,800 |
2014/07/16 | 797 | 799 | 795 | 795 | 4,000 |
2014/07/15 | 800 | 801 | 799 | 800 | 1,700 |
2014/07/14 | 800 | 802 | 799 | 800 | 1,800 |
2014/07/11 | 800 | 802 | 799 | 802 | 1,000 |
2014/07/10 | 801 | 803 | 798 | 802 | 3,300 |
2014/07/09 | 797 | 801 | 797 | 801 | 1,800 |
2014/07/08 | 799 | 799 | 795 | 797 | 7,400 |
2014/07/07 | 805 | 805 | 795 | 800 | 11,000 |
2014/07/04 | 802 | 804 | 802 | 802 | 2,300 |
2014/07/03 | 801 | 804 | 801 | 802 | 1,000 |
2014/07/02 | 803 | 805 | 801 | 801 | 5,100 |
2014/07/01 | 805 | 806 | 801 | 806 | 5,800 |
2014/06/30 | 802 | 806 | 802 | 802 | 1,900 |
2014/06/27 | 804 | 804 | 802 | 803 | 2,100 |
2014/06/26 | 807 | 810 | 803 | 807 | 8,900 |
2014/06/25 | 802 | 804 | 800 | 804 | 5,000 |
2014/06/24 | 799 | 802 | 799 | 802 | 3,300 |
2014/06/23 | 798 | 799 | 797 | 799 | 1,900 |
2014/06/20 | 794 | 799 | 794 | 796 | 1,100 |
2014/06/19 | 799 | 799 | 793 | 793 | 4,900 |
2014/06/18 | 803 | 803 | 795 | 799 | 4,900 |
2014/06/17 | 786 | 789 | 786 | 788 | 1,700 |
2014/06/16 | 798 | 798 | 786 | 786 | 4,700 |
2014/06/13 | 804 | 805 | 760 | 786 | 18,700 |
2014/06/12 | 814 | 814 | 800 | 806 | 5,700 |
2014/06/11 | 803 | 803 | 800 | 803 | 3,400 |
2014/06/10 | 797 | 803 | 797 | 803 | 9,500 |
2014/06/09 | 794 | 797 | 791 | 796 | 5,200 |
2014/06/06 | 795 | 795 | 785 | 794 | 3,600 |
2014/06/05 | 788 | 790 | 782 | 788 | 1,600 |
2014/06/04 | 786 | 786 | 780 | 782 | 3,000 |
2014/06/03 | 785 | 790 | 785 | 786 | 4,400 |
2014/06/02 | 788 | 788 | 782 | 785 | 2,000 |
2014/05/30 | 776 | 781 | 776 | 781 | 2,600 |
2014/05/29 | 777 | 777 | 775 | 776 | 1,200 |
2014/05/28 | 778 | 779 | 776 | 777 | 3,400 |
2014/05/27 | 768 | 772 | 765 | 772 | 3,900 |
2014/05/26 | 768 | 768 | 765 | 766 | 1,300 |
2014/05/23 | 767 | 767 | 763 | 763 | 2,800 |
2014/05/22 | 761 | 762 | 760 | 762 | 1,600 |
2014/05/21 | 760 | 760 | 756 | 759 | 1,700 |
2014/05/20 | 760 | 760 | 755 | 759 | 3,100 |
2014/05/19 | 762 | 765 | 761 | 761 | 1,400 |
2014/05/16 | 762 | 764 | 761 | 761 | 1,000 |
2014/05/15 | 761 | 765 | 761 | 764 | 1,300 |
2014/05/14 | 760 | 766 | 760 | 761 | 500 |
2014/05/13 | 768 | 768 | 760 | 760 | 4,900 |
2014/05/12 | 767 | 774 | 767 | 769 | 2,500 |
2014/05/09 | 770 | 770 | 766 | 767 | 2,400 |
2014/05/08 | 764 | 766 | 760 | 760 | 5,200 |
2014/05/07 | 764 | 765 | 764 | 765 | 1,600 |
2014/05/02 | 762 | 770 | 762 | 764 | 5,100 |
2014/05/01 | 769 | 770 | 764 | 770 | 9,600 |
2014/04/30 | 770 | 770 | 768 | 769 | 7,100 |
2014/04/28 | 770 | 775 | 770 | 770 | 4,700 |
2014/04/25 | 776 | 779 | 770 | 770 | 11,400 |
2014/04/24 | 780 | 780 | 775 | 780 | 1,700 |
2014/04/23 | 781 | 781 | 777 | 780 | 1,300 |
2014/04/22 | 780 | 780 | 774 | 774 | 2,400 |
2014/04/21 | 776 | 780 | 776 | 780 | 1,600 |
2014/04/18 | 779 | 779 | 775 | 775 | 500 |
2014/04/17 | 772 | 779 | 772 | 779 | 1,200 |
2014/04/16 | 778 | 780 | 770 | 772 | 4,100 |
2014/04/15 | 777 | 780 | 775 | 775 | 4,400 |
2014/04/14 | 774 | 776 | 774 | 774 | 1,100 |
2014/04/11 | 775 | 777 | 774 | 775 | 1,300 |
2014/04/10 | 779 | 780 | 777 | 777 | 8,700 |
2014/04/09 | 791 | 791 | 775 | 779 | 6,600 |
2014/04/08 | 794 | 795 | 787 | 790 | 6,300 |
2014/04/07 | 783 | 789 | 782 | 789 | 2,300 |
2014/04/04 | 787 | 788 | 785 | 787 | 1,800 |
2014/04/03 | 785 | 789 | 782 | 789 | 2,300 |
2014/04/02 | 780 | 782 | 778 | 780 | 2,500 |
2014/04/01 | 775 | 785 | 775 | 778 | 3,100 |
2014/03/31 | 776 | 780 | 773 | 775 | 7,000 |
2014/03/28 | 783 | 788 | 774 | 779 | 9,700 |
2014/03/27 | 781 | 788 | 781 | 788 | 1,400 |
2014/03/26 | 788 | 795 | 780 | 781 | 4,200 |
2014/03/25 | 797 | 797 | 792 | 797 | 4,800 |
2014/03/24 | 785 | 790 | 782 | 785 | 2,800 |
2014/03/20 | 796 | 797 | 780 | 781 | 8,400 |
2014/03/19 | 796 | 800 | 796 | 797 | 1,600 |
2014/03/18 | 799 | 800 | 795 | 796 | 4,800 |
2014/03/17 | 803 | 804 | 799 | 799 | 3,500 |
2014/03/14 | 800 | 812 | 799 | 804 | 6,800 |
2014/03/13 | 804 | 805 | 801 | 802 | 2,000 |
2014/03/12 | 805 | 806 | 801 | 803 | 3,300 |
2014/03/11 | 808 | 808 | 801 | 806 | 3,600 |
2014/03/10 | 808 | 808 | 806 | 806 | 4,400 |
2014/03/07 | 804 | 808 | 802 | 808 | 3,900 |
2014/03/06 | 805 | 809 | 803 | 804 | 2,100 |
2014/03/05 | 806 | 808 | 802 | 804 | 3,800 |
2014/03/04 | 811 | 811 | 805 | 808 | 1,400 |
2014/03/03 | 807 | 811 | 803 | 811 | 2,400 |
2014/02/28 | 814 | 814 | 810 | 811 | 1,800 |
2014/02/27 | 815 | 815 | 810 | 814 | 4,400 |
2014/02/26 | 817 | 817 | 811 | 812 | 1,400 |
2014/02/25 | 816 | 816 | 810 | 816 | 8,600 |
2014/02/24 | 810 | 813 | 810 | 812 | 3,900 |
2014/02/21 | 800 | 808 | 800 | 808 | 2,900 |
2014/02/20 | 798 | 804 | 798 | 800 | 7,100 |
2014/02/19 | 797 | 802 | 793 | 797 | 3,600 |
2014/02/18 | 791 | 807 | 786 | 797 | 9,400 |
2014/02/17 | 799 | 799 | 788 | 791 | 8,300 |
2014/02/14 | 825 | 825 | 800 | 803 | 16,700 |
2014/02/13 | 829 | 829 | 824 | 825 | 4,500 |
2014/02/12 | 825 | 825 | 822 | 825 | 4,500 |
2014/02/10 | 824 | 825 | 820 | 822 | 4,100 |
2014/02/07 | 825 | 825 | 817 | 819 | 6,900 |
2014/02/06 | 838 | 838 | 813 | 817 | 8,000 |
2014/02/05 | 839 | 840 | 826 | 826 | 7,200 |
2014/02/04 | 830 | 839 | 825 | 839 | 17,900 |
2014/02/03 | 840 | 843 | 837 | 837 | 11,000 |
2014/01/31 | 843 | 848 | 843 | 843 | 10,000 |
2014/01/30 | 845 | 850 | 843 | 843 | 43,300 |
2014/01/29 | 849 | 853 | 845 | 850 | 123,300 |
2014/01/28 | 872 | 887 | 866 | 887 | 154,800 |
2014/01/27 | 880 | 881 | 876 | 881 | 45,000 |
2014/01/24 | 885 | 886 | 884 | 886 | 24,400 |
2014/01/23 | 885 | 887 | 885 | 887 | 14,600 |
2014/01/22 | 884 | 887 | 884 | 887 | 19,600 |
2014/01/21 | 881 | 887 | 880 | 887 | 27,400 |
2014/01/20 | 880 | 890 | 879 | 884 | 48,700 |
2014/01/17 | 900 | 901 | 895 | 899 | 14,900 |
2014/01/16 | 903 | 903 | 899 | 902 | 20,100 |
2014/01/15 | 900 | 904 | 900 | 902 | 8,600 |
2014/01/14 | 900 | 901 | 892 | 899 | 29,300 |
2014/01/10 | 904 | 905 | 900 | 901 | 14,800 |
2014/01/09 | 904 | 904 | 900 | 904 | 19,100 |
2014/01/08 | 902 | 906 | 898 | 902 | 23,700 |
2014/01/07 | 900 | 900 | 899 | 900 | 14,500 |
2014/01/06 | 887 | 898 | 886 | 898 | 19,500 |