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 |
---|---|---|---|---|---|
2019/12/30 | 871 | 874 | 867 | 870 | 17,100 |
2019/12/27 | 855 | 878 | 853 | 870 | 31,200 |
2019/12/26 | 842 | 854 | 838 | 852 | 20,700 |
2019/12/25 | 835 | 841 | 833 | 840 | 21,100 |
2019/12/24 | 831 | 835 | 831 | 835 | 11,300 |
2019/12/23 | 849 | 849 | 824 | 831 | 17,900 |
2019/12/20 | 837 | 841 | 832 | 839 | 11,800 |
2019/12/19 | 838 | 841 | 834 | 834 | 11,100 |
2019/12/18 | 839 | 847 | 825 | 838 | 28,200 |
2019/12/17 | 827 | 841 | 823 | 839 | 27,600 |
2019/12/16 | 855 | 855 | 814 | 835 | 55,500 |
2019/12/13 | 869 | 889 | 845 | 855 | 282,700 |
2019/12/12 | 899 | 899 | 899 | 899 | 124,500 |
2019/12/11 | 751 | 770 | 746 | 749 | 32,300 |
2019/12/10 | 747 | 749 | 743 | 743 | 10,000 |
2019/12/09 | 746 | 749 | 744 | 746 | 6,600 |
2019/12/06 | 744 | 748 | 739 | 748 | 5,700 |
2019/12/05 | 738 | 749 | 737 | 743 | 3,200 |
2019/12/04 | 752 | 752 | 732 | 733 | 17,600 |
2019/12/03 | 763 | 763 | 744 | 754 | 13,300 |
2019/12/02 | 779 | 779 | 750 | 769 | 27,800 |
2019/11/29 | 735 | 757 | 735 | 749 | 14,200 |
2019/11/28 | 718 | 734 | 716 | 731 | 11,800 |
2019/11/27 | 713 | 718 | 712 | 715 | 5,800 |
2019/11/26 | 708 | 713 | 707 | 713 | 3,800 |
2019/11/25 | 700 | 708 | 699 | 707 | 8,600 |
2019/11/22 | 681 | 697 | 681 | 697 | 9,100 |
2019/11/21 | 676 | 682 | 676 | 681 | 3,800 |
2019/11/20 | 676 | 682 | 670 | 676 | 7,900 |
2019/11/19 | 676 | 681 | 676 | 679 | 3,600 |
2019/11/18 | 683 | 683 | 678 | 682 | 4,800 |
2019/11/15 | 684 | 684 | 675 | 678 | 5,200 |
2019/11/14 | 680 | 685 | 675 | 683 | 7,800 |
2019/11/13 | 674 | 685 | 667 | 685 | 13,800 |
2019/11/12 | 664 | 669 | 660 | 666 | 10,000 |
2019/11/11 | 663 | 671 | 656 | 671 | 10,900 |
2019/11/08 | 659 | 659 | 650 | 656 | 6,200 |
2019/11/07 | 642 | 656 | 642 | 656 | 8,100 |
2019/11/06 | 642 | 649 | 641 | 647 | 8,900 |
2019/11/05 | 635 | 642 | 635 | 642 | 7,800 |
2019/11/01 | 637 | 637 | 630 | 634 | 6,700 |
2019/10/31 | 634 | 637 | 633 | 635 | 1,900 |
2019/10/30 | 637 | 638 | 633 | 633 | 5,500 |
2019/10/29 | 631 | 638 | 631 | 636 | 6,800 |
2019/10/28 | 634 | 635 | 627 | 630 | 10,600 |
2019/10/25 | 634 | 634 | 628 | 629 | 7,500 |
2019/10/24 | 635 | 635 | 625 | 633 | 9,200 |
2019/10/23 | 620 | 635 | 618 | 629 | 19,300 |
2019/10/21 | 615 | 618 | 615 | 618 | 3,900 |
2019/10/18 | 615 | 617 | 615 | 615 | 1,600 |
2019/10/17 | 617 | 617 | 615 | 615 | 1,300 |
2019/10/16 | 615 | 618 | 614 | 617 | 2,000 |
2019/10/15 | 615 | 616 | 613 | 614 | 3,000 |
2019/10/11 | 611 | 615 | 605 | 613 | 13,500 |
2019/10/10 | 612 | 618 | 607 | 607 | 15,300 |
2019/10/09 | 608 | 612 | 608 | 612 | 1,000 |
2019/10/08 | 611 | 611 | 608 | 609 | 2,900 |
2019/10/07 | 612 | 612 | 609 | 610 | 1,600 |
2019/10/04 | 612 | 612 | 607 | 608 | 3,100 |
2019/10/03 | 610 | 611 | 607 | 609 | 4,000 |
2019/10/02 | 611 | 611 | 608 | 610 | 3,200 |
2019/10/01 | 613 | 613 | 610 | 611 | 2,800 |
2019/09/30 | 609 | 613 | 609 | 613 | 2,600 |
2019/09/27 | 604 | 613 | 604 | 612 | 3,900 |
2019/09/26 | 612 | 613 | 607 | 608 | 7,900 |
2019/09/25 | 595 | 612 | 595 | 612 | 15,200 |
2019/09/24 | 617 | 618 | 601 | 610 | 8,600 |
2019/09/20 | 614 | 617 | 608 | 617 | 2,500 |
2019/09/19 | 610 | 618 | 610 | 616 | 3,100 |
2019/09/18 | 605 | 611 | 605 | 610 | 14,900 |
2019/09/17 | 591 | 609 | 588 | 609 | 39,000 |
2019/09/13 | 625 | 627 | 615 | 619 | 22,000 |
2019/09/12 | 623 | 628 | 620 | 625 | 11,100 |
2019/09/11 | 626 | 630 | 616 | 623 | 29,200 |
2019/09/10 | 621 | 628 | 615 | 625 | 12,400 |
2019/09/09 | 615 | 624 | 614 | 621 | 6,000 |
2019/09/06 | 619 | 625 | 614 | 615 | 5,100 |
2019/09/05 | 610 | 619 | 610 | 615 | 4,300 |
2019/09/04 | 623 | 623 | 603 | 610 | 16,000 |
2019/09/03 | 627 | 635 | 615 | 628 | 14,200 |
2019/09/02 | 627 | 634 | 623 | 632 | 10,300 |
2019/08/30 | 612 | 633 | 610 | 630 | 17,000 |
2019/08/29 | 602 | 609 | 602 | 608 | 2,400 |
2019/08/28 | 601 | 612 | 600 | 602 | 10,300 |
2019/08/27 | 605 | 609 | 593 | 599 | 9,800 |
2019/08/26 | 612 | 614 | 595 | 596 | 11,500 |
2019/08/23 | 621 | 623 | 615 | 615 | 6,000 |
2019/08/22 | 617 | 619 | 613 | 619 | 1,900 |
2019/08/21 | 612 | 616 | 610 | 615 | 2,700 |
2019/08/20 | 615 | 615 | 608 | 613 | 8,800 |
2019/08/19 | 613 | 615 | 610 | 615 | 2,900 |
2019/08/16 | 605 | 613 | 605 | 609 | 4,100 |
2019/08/15 | 604 | 609 | 600 | 606 | 7,300 |
2019/08/14 | 610 | 610 | 605 | 608 | 1,700 |
2019/08/13 | 603 | 610 | 603 | 609 | 2,700 |
2019/08/09 | 605 | 610 | 601 | 607 | 2,500 |
2019/08/08 | 596 | 606 | 596 | 606 | 3,700 |
2019/08/07 | 593 | 599 | 593 | 596 | 2,000 |
2019/08/06 | 590 | 593 | 585 | 593 | 17,500 |
2019/08/05 | 605 | 606 | 595 | 596 | 9,800 |
2019/08/02 | 612 | 612 | 606 | 608 | 3,600 |
2019/08/01 | 614 | 614 | 612 | 612 | 1,400 |
2019/07/31 | 615 | 615 | 613 | 615 | 1,700 |
2019/07/30 | 619 | 619 | 612 | 614 | 1,200 |
2019/07/29 | 617 | 619 | 617 | 617 | 3,500 |
2019/07/26 | 616 | 620 | 615 | 616 | 6,100 |
2019/07/25 | 621 | 621 | 614 | 614 | 4,500 |
2019/07/24 | 620 | 623 | 616 | 620 | 4,000 |
2019/07/23 | 618 | 620 | 618 | 620 | 4,600 |
2019/07/22 | 620 | 620 | 618 | 620 | 800 |
2019/07/19 | 618 | 625 | 618 | 619 | 2,800 |
2019/07/18 | 624 | 624 | 617 | 622 | 3,700 |
2019/07/17 | 624 | 624 | 621 | 623 | 1,100 |
2019/07/16 | 623 | 624 | 622 | 624 | 4,200 |
2019/07/12 | 624 | 624 | 623 | 623 | 1,600 |
2019/07/11 | 624 | 626 | 624 | 625 | 3,000 |
2019/07/10 | 625 | 626 | 623 | 624 | 6,800 |
2019/07/09 | 628 | 628 | 625 | 625 | 400 |
2019/07/08 | 631 | 631 | 624 | 628 | 3,900 |
2019/07/05 | 628 | 629 | 625 | 628 | 3,600 |
2019/07/04 | 627 | 628 | 625 | 627 | 3,600 |
2019/07/03 | 627 | 628 | 623 | 627 | 3,300 |
2019/07/02 | 626 | 629 | 626 | 629 | 1,500 |
2019/07/01 | 627 | 627 | 624 | 624 | 1,800 |
2019/06/28 | 625 | 627 | 625 | 626 | 2,300 |
2019/06/27 | 629 | 629 | 625 | 626 | 4,200 |
2019/06/26 | 630 | 630 | 625 | 630 | 7,000 |
2019/06/25 | 629 | 633 | 623 | 627 | 5,700 |
2019/06/24 | 632 | 636 | 629 | 630 | 4,300 |
2019/06/21 | 628 | 634 | 627 | 632 | 9,500 |
2019/06/20 | 623 | 632 | 623 | 629 | 7,400 |
2019/06/19 | 624 | 629 | 623 | 625 | 8,000 |
2019/06/18 | 626 | 626 | 620 | 621 | 8,000 |
2019/06/17 | 630 | 633 | 625 | 631 | 10,500 |
2019/06/14 | 627 | 635 | 622 | 630 | 32,800 |
2019/06/13 | 688 | 695 | 622 | 627 | 364,400 |
2019/06/12 | 610 | 618 | 607 | 615 | 19,800 |
2019/06/11 | 604 | 608 | 594 | 608 | 22,100 |
2019/06/10 | 595 | 601 | 591 | 599 | 31,300 |
2019/06/07 | 594 | 598 | 590 | 591 | 4,900 |
2019/06/06 | 598 | 600 | 589 | 594 | 5,000 |
2019/06/05 | 592 | 595 | 588 | 595 | 10,000 |
2019/06/04 | 590 | 599 | 589 | 591 | 1,600 |
2019/06/03 | 592 | 600 | 589 | 590 | 5,600 |
2019/05/31 | 602 | 602 | 596 | 601 | 3,200 |
2019/05/30 | 599 | 603 | 598 | 599 | 1,300 |
2019/05/29 | 600 | 608 | 599 | 600 | 2,900 |
2019/05/28 | 603 | 605 | 598 | 599 | 3,000 |
2019/05/27 | 599 | 605 | 597 | 600 | 5,500 |
2019/05/24 | 601 | 601 | 593 | 597 | 8,600 |
2019/05/23 | 619 | 620 | 596 | 601 | 12,500 |
2019/05/22 | 616 | 620 | 614 | 614 | 1,300 |
2019/05/21 | 614 | 618 | 610 | 616 | 4,100 |
2019/05/20 | 624 | 624 | 614 | 614 | 3,200 |
2019/05/17 | 626 | 628 | 620 | 620 | 2,300 |
2019/05/16 | 622 | 626 | 621 | 626 | 600 |
2019/05/15 | 629 | 632 | 620 | 622 | 3,000 |
2019/05/14 | 634 | 634 | 624 | 624 | 9,600 |
2019/05/13 | 637 | 637 | 628 | 634 | 4,500 |
2019/05/10 | 630 | 637 | 630 | 637 | 1,700 |
2019/05/09 | 640 | 640 | 630 | 630 | 4,600 |
2019/05/08 | 643 | 643 | 638 | 640 | 600 |
2019/05/07 | 642 | 645 | 637 | 645 | 2,000 |
2019/04/26 | 641 | 641 | 637 | 638 | 2,000 |
2019/04/25 | 645 | 645 | 641 | 641 | 2,500 |
2019/04/24 | 635 | 647 | 635 | 647 | 4,200 |
2019/04/23 | 635 | 643 | 634 | 635 | 3,500 |
2019/04/22 | 634 | 638 | 631 | 632 | 3,000 |
2019/04/19 | 640 | 640 | 631 | 634 | 4,000 |
2019/04/18 | 640 | 645 | 634 | 634 | 7,800 |
2019/04/17 | 639 | 640 | 633 | 639 | 3,100 |
2019/04/16 | 640 | 644 | 633 | 643 | 6,100 |
2019/04/15 | 645 | 645 | 635 | 641 | 4,200 |
2019/04/12 | 640 | 640 | 635 | 637 | 3,000 |
2019/04/11 | 633 | 635 | 631 | 635 | 1,300 |
2019/04/10 | 631 | 635 | 631 | 632 | 2,300 |
2019/04/09 | 635 | 635 | 629 | 631 | 4,200 |
2019/04/08 | 632 | 639 | 632 | 635 | 4,900 |
2019/04/05 | 634 | 640 | 630 | 640 | 4,100 |
2019/04/04 | 646 | 651 | 628 | 628 | 11,500 |
2019/04/03 | 658 | 660 | 637 | 641 | 9,500 |
2019/04/02 | 654 | 665 | 646 | 654 | 8,900 |
2019/04/01 | 650 | 668 | 645 | 651 | 8,600 |
2019/03/29 | 643 | 654 | 637 | 642 | 5,100 |
2019/03/28 | 670 | 670 | 633 | 639 | 13,900 |
2019/03/27 | 657 | 668 | 652 | 668 | 3,200 |
2019/03/26 | 684 | 684 | 648 | 654 | 13,500 |
2019/03/25 | 661 | 675 | 660 | 674 | 10,900 |
2019/03/22 | 703 | 717 | 701 | 703 | 3,600 |
2019/03/20 | 721 | 721 | 701 | 703 | 4,800 |
2019/03/19 | 729 | 729 | 710 | 712 | 5,400 |
2019/03/18 | 739 | 739 | 704 | 710 | 22,800 |
2019/03/15 | 745 | 750 | 733 | 736 | 16,700 |
2019/03/14 | 740 | 744 | 731 | 744 | 3,800 |
2019/03/13 | 736 | 738 | 728 | 733 | 2,900 |
2019/03/12 | 740 | 753 | 733 | 733 | 4,900 |
2019/03/11 | 740 | 750 | 740 | 741 | 4,700 |
2019/03/08 | 764 | 764 | 732 | 740 | 11,800 |
2019/03/07 | 753 | 795 | 734 | 772 | 86,800 |
2019/03/06 | 718 | 724 | 718 | 723 | 1,400 |
2019/03/05 | 717 | 726 | 716 | 726 | 2,200 |
2019/03/04 | 723 | 724 | 719 | 719 | 1,500 |
2019/03/01 | 719 | 721 | 712 | 719 | 1,400 |
2019/02/28 | 721 | 729 | 712 | 721 | 3,200 |
2019/02/27 | 725 | 730 | 723 | 730 | 1,300 |
2019/02/26 | 733 | 740 | 717 | 724 | 3,100 |
2019/02/25 | 739 | 739 | 716 | 731 | 6,500 |
2019/02/22 | 737 | 739 | 725 | 739 | 3,300 |
2019/02/21 | 740 | 740 | 732 | 739 | 1,800 |
2019/02/20 | 727 | 739 | 727 | 735 | 2,400 |
2019/02/19 | 741 | 744 | 722 | 726 | 2,500 |
2019/02/18 | 741 | 746 | 740 | 740 | 1,800 |
2019/02/15 | 742 | 742 | 740 | 741 | 1,000 |
2019/02/14 | 742 | 748 | 742 | 742 | 3,200 |
2019/02/13 | 747 | 747 | 740 | 740 | 2,300 |
2019/02/12 | 740 | 750 | 740 | 747 | 4,100 |
2019/02/08 | 735 | 742 | 732 | 740 | 3,900 |
2019/02/07 | 731 | 740 | 731 | 738 | 4,200 |
2019/02/06 | 733 | 745 | 731 | 737 | 4,800 |
2019/02/05 | 744 | 744 | 728 | 732 | 7,400 |
2019/02/04 | 747 | 750 | 731 | 749 | 6,700 |
2019/02/01 | 742 | 742 | 727 | 737 | 9,600 |
2019/01/31 | 754 | 754 | 740 | 746 | 8,400 |
2019/01/30 | 736 | 745 | 730 | 734 | 16,500 |
2019/01/29 | 742 | 764 | 719 | 732 | 96,400 |
2019/01/28 | 761 | 778 | 760 | 776 | 193,200 |
2019/01/25 | 789 | 789 | 770 | 780 | 39,400 |
2019/01/24 | 793 | 795 | 790 | 793 | 9,200 |
2019/01/23 | 800 | 804 | 793 | 795 | 13,300 |
2019/01/22 | 805 | 809 | 798 | 804 | 11,800 |
2019/01/21 | 811 | 811 | 800 | 809 | 10,400 |
2019/01/18 | 806 | 806 | 799 | 802 | 4,400 |
2019/01/17 | 798 | 809 | 798 | 802 | 5,700 |
2019/01/16 | 797 | 798 | 790 | 798 | 4,500 |
2019/01/15 | 790 | 797 | 790 | 795 | 9,800 |
2019/01/11 | 782 | 789 | 782 | 789 | 7,500 |
2019/01/10 | 787 | 790 | 781 | 788 | 5,500 |
2019/01/09 | 773 | 790 | 773 | 787 | 7,300 |
2019/01/08 | 764 | 778 | 764 | 773 | 5,000 |
2019/01/07 | 755 | 758 | 742 | 754 | 10,200 |
2019/01/04 | 711 | 740 | 710 | 740 | 7,700 |