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 |
---|---|---|---|---|---|
2015/12/30 | 708 | 709 | 705 | 705 | 12,400 |
2015/12/29 | 706 | 708 | 704 | 708 | 9,800 |
2015/12/28 | 699 | 708 | 698 | 704 | 11,800 |
2015/12/25 | 705 | 705 | 694 | 699 | 22,200 |
2015/12/24 | 708 | 708 | 702 | 708 | 13,000 |
2015/12/22 | 709 | 709 | 702 | 702 | 8,100 |
2015/12/21 | 718 | 719 | 705 | 714 | 16,300 |
2015/12/18 | 719 | 729 | 717 | 721 | 14,500 |
2015/12/17 | 712 | 720 | 710 | 719 | 21,100 |
2015/12/16 | 699 | 709 | 699 | 708 | 13,300 |
2015/12/15 | 709 | 711 | 698 | 699 | 21,100 |
2015/12/14 | 721 | 724 | 695 | 704 | 79,500 |
2015/12/11 | 691 | 694 | 673 | 690 | 15,500 |
2015/12/10 | 695 | 695 | 685 | 690 | 8,300 |
2015/12/09 | 695 | 695 | 690 | 695 | 3,400 |
2015/12/08 | 696 | 696 | 691 | 696 | 3,200 |
2015/12/07 | 697 | 697 | 696 | 696 | 1,700 |
2015/12/04 | 696 | 696 | 687 | 691 | 4,700 |
2015/12/03 | 690 | 696 | 686 | 696 | 7,200 |
2015/12/02 | 699 | 699 | 695 | 695 | 5,100 |
2015/12/01 | 706 | 706 | 700 | 700 | 7,000 |
2015/11/30 | 700 | 706 | 700 | 702 | 18,900 |
2015/11/27 | 688 | 697 | 687 | 697 | 8,300 |
2015/11/26 | 680 | 692 | 680 | 688 | 8,100 |
2015/11/25 | 678 | 680 | 675 | 680 | 9,700 |
2015/11/24 | 675 | 677 | 671 | 673 | 9,500 |
2015/11/20 | 668 | 674 | 665 | 669 | 12,200 |
2015/11/19 | 668 | 672 | 665 | 665 | 18,100 |
2015/11/18 | 665 | 665 | 661 | 661 | 4,800 |
2015/11/17 | 661 | 665 | 660 | 662 | 10,100 |
2015/11/16 | 667 | 667 | 663 | 665 | 4,200 |
2015/11/13 | 660 | 661 | 659 | 660 | 3,800 |
2015/11/12 | 668 | 668 | 659 | 661 | 11,300 |
2015/11/11 | 667 | 668 | 662 | 665 | 4,500 |
2015/11/10 | 663 | 667 | 660 | 664 | 10,000 |
2015/11/09 | 653 | 667 | 653 | 667 | 11,200 |
2015/11/06 | 671 | 674 | 665 | 670 | 8,300 |
2015/11/05 | 670 | 678 | 667 | 671 | 3,900 |
2015/11/04 | 681 | 682 | 653 | 670 | 15,200 |
2015/11/02 | 687 | 688 | 665 | 667 | 17,300 |
2015/10/30 | 690 | 705 | 670 | 690 | 21,800 |
2015/10/29 | 712 | 712 | 680 | 680 | 22,900 |
2015/10/28 | 714 | 723 | 709 | 712 | 10,100 |
2015/10/27 | 715 | 717 | 712 | 714 | 1,900 |
2015/10/26 | 717 | 720 | 713 | 715 | 4,400 |
2015/10/23 | 716 | 720 | 713 | 716 | 7,600 |
2015/10/22 | 719 | 720 | 713 | 718 | 3,900 |
2015/10/21 | 728 | 728 | 720 | 720 | 5,200 |
2015/10/20 | 728 | 729 | 723 | 728 | 2,100 |
2015/10/19 | 726 | 728 | 726 | 728 | 1,500 |
2015/10/16 | 731 | 736 | 731 | 734 | 2,900 |
2015/10/15 | 726 | 738 | 726 | 731 | 2,100 |
2015/10/14 | 733 | 740 | 726 | 738 | 4,300 |
2015/10/13 | 723 | 738 | 723 | 723 | 11,400 |
2015/10/09 | 726 | 742 | 717 | 738 | 11,200 |
2015/10/08 | 714 | 725 | 714 | 724 | 5,700 |
2015/10/07 | 707 | 712 | 707 | 711 | 16,500 |
2015/10/06 | 712 | 715 | 685 | 710 | 24,000 |
2015/10/05 | 707 | 710 | 701 | 708 | 7,700 |
2015/10/02 | 687 | 707 | 687 | 706 | 11,800 |
2015/10/01 | 690 | 690 | 687 | 687 | 2,500 |
2015/09/30 | 685 | 689 | 685 | 689 | 600 |
2015/09/29 | 687 | 687 | 684 | 685 | 1,500 |
2015/09/28 | 684 | 688 | 683 | 687 | 3,600 |
2015/09/25 | 690 | 694 | 685 | 686 | 5,600 |
2015/09/24 | 684 | 687 | 683 | 687 | 4,200 |
2015/09/18 | 685 | 687 | 685 | 686 | 1,600 |
2015/09/17 | 686 | 687 | 683 | 685 | 3,900 |
2015/09/16 | 685 | 685 | 682 | 682 | 1,700 |
2015/09/15 | 676 | 684 | 676 | 684 | 1,100 |
2015/09/14 | 684 | 684 | 670 | 676 | 6,700 |
2015/09/11 | 666 | 674 | 664 | 674 | 2,400 |
2015/09/10 | 660 | 666 | 660 | 664 | 2,800 |
2015/09/09 | 661 | 667 | 656 | 660 | 6,900 |
2015/09/08 | 667 | 667 | 658 | 659 | 2,300 |
2015/09/07 | 678 | 678 | 659 | 665 | 2,700 |
2015/09/04 | 700 | 705 | 665 | 679 | 14,200 |
2015/09/03 | 700 | 700 | 698 | 698 | 2,200 |
2015/09/02 | 700 | 702 | 699 | 699 | 3,800 |
2015/09/01 | 720 | 720 | 700 | 710 | 1,800 |
2015/08/31 | 719 | 720 | 717 | 720 | 1,500 |
2015/08/28 | 720 | 720 | 714 | 719 | 2,100 |
2015/08/27 | 705 | 714 | 684 | 714 | 5,700 |
2015/08/26 | 699 | 699 | 661 | 690 | 5,700 |
2015/08/25 | 697 | 725 | 607 | 698 | 19,800 |
2015/08/24 | 728 | 728 | 711 | 727 | 11,500 |
2015/08/21 | 736 | 737 | 732 | 737 | 7,000 |
2015/08/20 | 740 | 741 | 738 | 738 | 4,600 |
2015/08/19 | 742 | 742 | 740 | 740 | 5,300 |
2015/08/18 | 743 | 743 | 742 | 742 | 5,000 |
2015/08/17 | 743 | 744 | 743 | 743 | 2,400 |
2015/08/14 | 743 | 743 | 741 | 742 | 2,900 |
2015/08/13 | 741 | 744 | 740 | 744 | 7,100 |
2015/08/12 | 742 | 744 | 742 | 742 | 6,100 |
2015/08/11 | 745 | 747 | 743 | 743 | 12,500 |
2015/08/10 | 748 | 749 | 745 | 746 | 6,100 |
2015/08/07 | 747 | 750 | 746 | 748 | 3,200 |
2015/08/06 | 752 | 753 | 746 | 748 | 7,200 |
2015/08/05 | 747 | 747 | 745 | 747 | 2,200 |
2015/08/04 | 749 | 750 | 747 | 750 | 3,200 |
2015/08/03 | 747 | 750 | 746 | 750 | 3,600 |
2015/07/31 | 747 | 749 | 747 | 747 | 3,500 |
2015/07/30 | 750 | 751 | 747 | 747 | 5,900 |
2015/07/29 | 753 | 753 | 751 | 751 | 1,000 |
2015/07/28 | 750 | 755 | 749 | 755 | 8,200 |
2015/07/27 | 751 | 751 | 750 | 750 | 3,700 |
2015/07/24 | 751 | 753 | 751 | 753 | 4,200 |
2015/07/23 | 754 | 755 | 750 | 755 | 8,300 |
2015/07/22 | 754 | 755 | 752 | 755 | 2,900 |
2015/07/21 | 755 | 756 | 753 | 755 | 2,500 |
2015/07/17 | 756 | 756 | 754 | 755 | 2,800 |
2015/07/16 | 754 | 756 | 753 | 756 | 4,000 |
2015/07/15 | 753 | 755 | 750 | 753 | 6,400 |
2015/07/14 | 751 | 755 | 751 | 753 | 10,100 |
2015/07/13 | 754 | 754 | 751 | 751 | 10,800 |
2015/07/10 | 754 | 756 | 754 | 754 | 3,100 |
2015/07/09 | 757 | 757 | 754 | 754 | 9,600 |
2015/07/08 | 762 | 762 | 758 | 758 | 6,200 |
2015/07/07 | 763 | 763 | 762 | 762 | 2,300 |
2015/07/06 | 761 | 763 | 761 | 763 | 900 |
2015/07/03 | 763 | 763 | 762 | 762 | 1,600 |
2015/07/02 | 762 | 764 | 761 | 764 | 3,300 |
2015/07/01 | 765 | 765 | 763 | 764 | 1,500 |
2015/06/30 | 763 | 763 | 762 | 762 | 2,100 |
2015/06/29 | 768 | 768 | 763 | 765 | 4,600 |
2015/06/26 | 775 | 775 | 769 | 769 | 7,700 |
2015/06/25 | 768 | 768 | 766 | 768 | 4,100 |
2015/06/24 | 767 | 768 | 765 | 767 | 5,200 |
2015/06/23 | 763 | 766 | 762 | 765 | 4,100 |
2015/06/22 | 760 | 764 | 759 | 763 | 8,300 |
2015/06/19 | 763 | 764 | 761 | 762 | 2,000 |
2015/06/18 | 763 | 765 | 761 | 763 | 4,000 |
2015/06/17 | 765 | 765 | 763 | 763 | 1,100 |
2015/06/16 | 765 | 765 | 763 | 764 | 600 |
2015/06/15 | 762 | 765 | 762 | 764 | 4,000 |
2015/06/12 | 763 | 765 | 762 | 763 | 2,000 |
2015/06/11 | 765 | 766 | 764 | 766 | 1,100 |
2015/06/10 | 765 | 766 | 765 | 765 | 2,700 |
2015/06/09 | 765 | 766 | 764 | 765 | 1,600 |
2015/06/08 | 763 | 765 | 763 | 765 | 1,800 |
2015/06/05 | 765 | 765 | 761 | 763 | 5,100 |
2015/06/04 | 765 | 765 | 764 | 765 | 1,600 |
2015/06/03 | 765 | 766 | 762 | 764 | 3,100 |
2015/06/02 | 763 | 766 | 763 | 765 | 1,700 |
2015/06/01 | 765 | 765 | 762 | 763 | 2,600 |
2015/05/29 | 761 | 764 | 761 | 764 | 3,500 |
2015/05/28 | 761 | 763 | 761 | 761 | 1,500 |
2015/05/27 | 762 | 763 | 761 | 761 | 1,900 |
2015/05/26 | 763 | 765 | 762 | 762 | 1,700 |
2015/05/25 | 765 | 765 | 762 | 763 | 4,600 |
2015/05/22 | 762 | 765 | 762 | 765 | 1,400 |
2015/05/21 | 764 | 764 | 761 | 763 | 2,000 |
2015/05/20 | 765 | 765 | 761 | 761 | 2,100 |
2015/05/19 | 765 | 766 | 761 | 761 | 2,200 |
2015/05/18 | 765 | 765 | 762 | 763 | 4,200 |
2015/05/15 | 766 | 767 | 766 | 766 | 900 |
2015/05/14 | 767 | 767 | 766 | 766 | 1,200 |
2015/05/13 | 770 | 770 | 767 | 768 | 6,200 |
2015/05/12 | 766 | 767 | 766 | 767 | 1,100 |
2015/05/11 | 768 | 768 | 766 | 766 | 3,600 |
2015/05/08 | 766 | 766 | 763 | 766 | 1,100 |
2015/05/07 | 763 | 765 | 763 | 765 | 1,100 |
2015/05/01 | 764 | 764 | 762 | 763 | 1,500 |
2015/04/30 | 763 | 768 | 762 | 765 | 3,400 |
2015/04/28 | 768 | 768 | 763 | 765 | 1,600 |
2015/04/27 | 765 | 767 | 765 | 765 | 1,100 |
2015/04/24 | 769 | 769 | 764 | 764 | 3,700 |
2015/04/23 | 765 | 767 | 763 | 767 | 4,600 |
2015/04/22 | 773 | 774 | 763 | 765 | 3,000 |
2015/04/21 | 773 | 774 | 768 | 774 | 3,500 |
2015/04/20 | 773 | 774 | 772 | 773 | 1,400 |
2015/04/17 | 769 | 772 | 769 | 772 | 2,400 |
2015/04/16 | 763 | 767 | 763 | 767 | 2,500 |
2015/04/15 | 763 | 764 | 763 | 764 | 1,700 |
2015/04/14 | 764 | 765 | 763 | 763 | 1,600 |
2015/04/13 | 763 | 767 | 761 | 764 | 4,700 |
2015/04/10 | 768 | 772 | 768 | 768 | 4,600 |
2015/04/09 | 766 | 768 | 765 | 768 | 2,200 |
2015/04/08 | 763 | 765 | 762 | 765 | 1,900 |
2015/04/07 | 759 | 763 | 759 | 763 | 3,300 |
2015/04/06 | 759 | 760 | 758 | 760 | 5,200 |
2015/04/03 | 759 | 760 | 758 | 759 | 8,900 |
2015/04/02 | 764 | 766 | 759 | 760 | 7,900 |
2015/04/01 | 763 | 768 | 763 | 763 | 4,100 |
2015/03/31 | 762 | 765 | 761 | 763 | 3,600 |
2015/03/30 | 763 | 766 | 761 | 762 | 10,600 |
2015/03/27 | 767 | 769 | 764 | 768 | 3,400 |
2015/03/26 | 775 | 775 | 768 | 769 | 7,900 |
2015/03/25 | 780 | 781 | 775 | 777 | 3,200 |
2015/03/24 | 780 | 780 | 767 | 776 | 11,400 |
2015/03/23 | 783 | 783 | 777 | 780 | 20,400 |
2015/03/20 | 793 | 802 | 786 | 786 | 11,100 |
2015/03/19 | 789 | 794 | 786 | 793 | 2,700 |
2015/03/18 | 789 | 795 | 785 | 795 | 4,700 |
2015/03/17 | 791 | 795 | 788 | 790 | 5,100 |
2015/03/16 | 788 | 795 | 788 | 795 | 5,000 |
2015/03/13 | 786 | 792 | 786 | 788 | 2,800 |
2015/03/12 | 789 | 789 | 785 | 785 | 3,300 |
2015/03/11 | 789 | 790 | 788 | 790 | 4,000 |
2015/03/10 | 795 | 796 | 788 | 788 | 6,100 |
2015/03/09 | 798 | 798 | 794 | 795 | 3,700 |
2015/03/06 | 792 | 798 | 792 | 797 | 900 |
2015/03/05 | 788 | 798 | 788 | 792 | 1,900 |
2015/03/04 | 794 | 794 | 788 | 789 | 4,100 |
2015/03/03 | 799 | 799 | 794 | 794 | 4,200 |
2015/03/02 | 793 | 796 | 792 | 795 | 2,500 |
2015/02/27 | 792 | 795 | 792 | 793 | 2,700 |
2015/02/26 | 790 | 792 | 790 | 792 | 2,100 |
2015/02/25 | 795 | 795 | 789 | 791 | 7,400 |
2015/02/24 | 792 | 794 | 791 | 794 | 4,500 |
2015/02/23 | 795 | 795 | 793 | 794 | 5,000 |
2015/02/20 | 798 | 798 | 792 | 793 | 4,400 |
2015/02/19 | 814 | 815 | 790 | 798 | 13,500 |
2015/02/18 | 812 | 812 | 807 | 812 | 5,300 |
2015/02/17 | 807 | 808 | 803 | 806 | 6,900 |
2015/02/16 | 801 | 808 | 800 | 803 | 5,000 |
2015/02/13 | 800 | 801 | 792 | 799 | 19,500 |
2015/02/12 | 790 | 794 | 788 | 794 | 10,100 |
2015/02/10 | 786 | 790 | 786 | 790 | 5,600 |
2015/02/09 | 789 | 790 | 785 | 786 | 5,500 |
2015/02/06 | 787 | 789 | 783 | 789 | 6,600 |
2015/02/05 | 781 | 785 | 780 | 782 | 2,900 |
2015/02/04 | 781 | 790 | 780 | 781 | 10,500 |
2015/02/03 | 780 | 782 | 778 | 780 | 11,200 |
2015/02/02 | 781 | 783 | 780 | 780 | 25,300 |
2015/01/30 | 791 | 794 | 790 | 794 | 11,300 |
2015/01/29 | 790 | 795 | 789 | 795 | 34,100 |
2015/01/28 | 791 | 802 | 788 | 791 | 161,800 |
2015/01/27 | 828 | 830 | 823 | 828 | 165,700 |
2015/01/26 | 826 | 830 | 822 | 828 | 39,100 |
2015/01/23 | 842 | 843 | 828 | 836 | 28,300 |
2015/01/22 | 843 | 844 | 838 | 842 | 8,900 |
2015/01/21 | 844 | 845 | 842 | 844 | 11,300 |
2015/01/20 | 831 | 844 | 826 | 844 | 17,400 |
2015/01/19 | 851 | 852 | 836 | 839 | 28,600 |
2015/01/16 | 855 | 857 | 853 | 856 | 11,100 |
2015/01/15 | 858 | 859 | 856 | 858 | 13,100 |
2015/01/14 | 859 | 860 | 858 | 860 | 7,100 |
2015/01/13 | 861 | 862 | 860 | 860 | 10,200 |
2015/01/09 | 862 | 863 | 861 | 862 | 6,900 |
2015/01/08 | 862 | 866 | 862 | 862 | 11,100 |
2015/01/07 | 859 | 868 | 859 | 864 | 9,200 |
2015/01/06 | 859 | 870 | 853 | 870 | 16,600 |
2015/01/05 | 852 | 863 | 851 | 861 | 11,400 |