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 |
---|---|---|---|---|---|
2020/12/30 | 1,200 | 1,275 | 1,189 | 1,268 | 293,400 |
2020/12/29 | 1,156 | 1,220 | 1,156 | 1,189 | 187,100 |
2020/12/28 | 1,173 | 1,177 | 1,111 | 1,168 | 244,400 |
2020/12/25 | 1,180 | 1,195 | 1,104 | 1,150 | 448,500 |
2020/12/24 | 1,175 | 1,224 | 1,162 | 1,180 | 404,800 |
2020/12/23 | 1,180 | 1,214 | 1,120 | 1,195 | 752,600 |
2020/12/22 | 1,430 | 1,440 | 1,181 | 1,181 | 1,966,300 |
2020/12/21 | 1,387 | 1,495 | 1,375 | 1,481 | 1,107,400 |
2020/12/18 | 1,400 | 1,435 | 1,370 | 1,428 | 731,400 |
2020/12/17 | 1,357 | 1,488 | 1,344 | 1,457 | 2,136,000 |
2020/12/16 | 1,375 | 1,555 | 1,307 | 1,400 | 3,547,400 |
2020/12/15 | 1,105 | 1,105 | 1,105 | 1,105 | 45,300 |
2020/12/14 | 955 | 955 | 955 | 955 | 34,200 |
2020/12/11 | 810 | 810 | 796 | 805 | 25,800 |
2020/12/10 | 806 | 806 | 790 | 799 | 16,800 |
2020/12/09 | 813 | 819 | 801 | 805 | 13,600 |
2020/12/08 | 813 | 824 | 807 | 815 | 6,600 |
2020/12/07 | 828 | 828 | 784 | 805 | 14,800 |
2020/12/04 | 827 | 829 | 815 | 816 | 10,500 |
2020/12/03 | 841 | 849 | 815 | 827 | 18,500 |
2020/12/02 | 821 | 845 | 821 | 840 | 21,900 |
2020/12/01 | 809 | 836 | 807 | 819 | 21,600 |
2020/11/30 | 801 | 803 | 794 | 800 | 7,900 |
2020/11/27 | 800 | 803 | 790 | 790 | 11,400 |
2020/11/26 | 776 | 798 | 774 | 787 | 14,600 |
2020/11/25 | 762 | 774 | 757 | 773 | 14,800 |
2020/11/24 | 742 | 750 | 740 | 750 | 10,200 |
2020/11/20 | 732 | 743 | 732 | 742 | 3,900 |
2020/11/19 | 739 | 740 | 730 | 740 | 4,600 |
2020/11/18 | 746 | 747 | 739 | 741 | 3,200 |
2020/11/17 | 749 | 750 | 731 | 741 | 9,400 |
2020/11/16 | 723 | 741 | 723 | 737 | 9,100 |
2020/11/13 | 708 | 721 | 708 | 721 | 8,400 |
2020/11/12 | 715 | 717 | 706 | 708 | 3,800 |
2020/11/11 | 716 | 720 | 709 | 719 | 3,800 |
2020/11/10 | 714 | 715 | 705 | 708 | 8,000 |
2020/11/09 | 714 | 716 | 704 | 714 | 8,200 |
2020/11/06 | 711 | 711 | 699 | 703 | 5,200 |
2020/11/05 | 714 | 714 | 706 | 712 | 4,200 |
2020/11/04 | 712 | 712 | 706 | 709 | 1,800 |
2020/11/02 | 700 | 704 | 699 | 700 | 2,500 |
2020/10/30 | 712 | 712 | 700 | 700 | 3,100 |
2020/10/29 | 714 | 715 | 705 | 710 | 5,500 |
2020/10/28 | 718 | 718 | 705 | 713 | 3,900 |
2020/10/27 | 715 | 715 | 704 | 704 | 3,200 |
2020/10/26 | 704 | 712 | 704 | 712 | 3,100 |
2020/10/23 | 709 | 709 | 701 | 708 | 3,500 |
2020/10/22 | 709 | 710 | 702 | 709 | 3,500 |
2020/10/21 | 705 | 711 | 702 | 704 | 3,600 |
2020/10/20 | 699 | 704 | 695 | 700 | 2,500 |
2020/10/19 | 697 | 708 | 693 | 699 | 8,400 |
2020/10/16 | 710 | 713 | 700 | 712 | 8,300 |
2020/10/15 | 719 | 735 | 700 | 700 | 16,800 |
2020/10/14 | 717 | 719 | 710 | 719 | 4,100 |
2020/10/13 | 710 | 715 | 710 | 715 | 3,100 |
2020/10/12 | 704 | 711 | 704 | 709 | 8,400 |
2020/10/09 | 709 | 709 | 702 | 705 | 1,600 |
2020/10/08 | 709 | 713 | 704 | 704 | 4,800 |
2020/10/07 | 701 | 708 | 701 | 708 | 4,600 |
2020/10/06 | 707 | 707 | 697 | 705 | 5,400 |
2020/10/05 | 702 | 704 | 698 | 699 | 4,900 |
2020/10/02 | 710 | 710 | 704 | 704 | 3,800 |
2020/09/30 | 707 | 711 | 703 | 706 | 6,200 |
2020/09/29 | 705 | 708 | 701 | 708 | 6,800 |
2020/09/28 | 703 | 708 | 695 | 705 | 8,500 |
2020/09/25 | 700 | 710 | 700 | 703 | 6,600 |
2020/09/24 | 703 | 707 | 699 | 699 | 10,800 |
2020/09/23 | 699 | 717 | 694 | 717 | 9,800 |
2020/09/18 | 703 | 703 | 688 | 689 | 5,700 |
2020/09/17 | 704 | 704 | 689 | 702 | 4,600 |
2020/09/16 | 695 | 705 | 691 | 700 | 5,300 |
2020/09/15 | 694 | 699 | 689 | 692 | 11,700 |
2020/09/14 | 700 | 700 | 680 | 688 | 18,300 |
2020/09/11 | 714 | 744 | 701 | 726 | 28,300 |
2020/09/10 | 734 | 748 | 693 | 714 | 25,600 |
2020/09/09 | 739 | 739 | 710 | 733 | 22,100 |
2020/09/08 | 813 | 824 | 721 | 740 | 206,400 |
2020/09/07 | 753 | 753 | 753 | 753 | 16,600 |
2020/09/04 | 645 | 659 | 636 | 653 | 9,600 |
2020/09/03 | 642 | 645 | 630 | 645 | 6,600 |
2020/09/02 | 635 | 635 | 630 | 635 | 4,900 |
2020/09/01 | 593 | 645 | 593 | 615 | 20,200 |
2020/08/31 | 580 | 618 | 580 | 618 | 9,300 |
2020/08/28 | 604 | 612 | 579 | 580 | 7,500 |
2020/08/27 | 601 | 605 | 595 | 599 | 4,400 |
2020/08/26 | 602 | 602 | 596 | 601 | 6,300 |
2020/08/25 | 597 | 597 | 587 | 595 | 8,300 |
2020/08/24 | 582 | 590 | 582 | 590 | 3,600 |
2020/08/21 | 579 | 587 | 577 | 578 | 2,100 |
2020/08/20 | 583 | 584 | 575 | 577 | 4,000 |
2020/08/19 | 583 | 583 | 576 | 583 | 3,100 |
2020/08/18 | 571 | 576 | 571 | 576 | 2,000 |
2020/08/17 | 575 | 580 | 570 | 570 | 1,700 |
2020/08/14 | 570 | 574 | 565 | 570 | 1,800 |
2020/08/13 | 568 | 572 | 568 | 570 | 2,400 |
2020/08/12 | 567 | 574 | 567 | 568 | 3,900 |
2020/08/11 | 575 | 579 | 562 | 567 | 8,700 |
2020/08/07 | 576 | 576 | 561 | 575 | 5,800 |
2020/08/06 | 564 | 585 | 564 | 576 | 25,500 |
2020/08/05 | 527 | 564 | 526 | 564 | 13,200 |
2020/08/04 | 515 | 582 | 506 | 527 | 81,000 |
2020/08/03 | 523 | 530 | 523 | 525 | 1,200 |
2020/07/31 | 533 | 546 | 515 | 523 | 18,900 |
2020/07/30 | 547 | 549 | 532 | 532 | 6,900 |
2020/07/29 | 550 | 559 | 545 | 553 | 7,600 |
2020/07/28 | 555 | 557 | 546 | 546 | 4,300 |
2020/07/27 | 569 | 569 | 546 | 555 | 16,000 |
2020/07/22 | 590 | 590 | 574 | 574 | 8,800 |
2020/07/21 | 585 | 588 | 568 | 575 | 18,000 |
2020/07/20 | 560 | 621 | 559 | 593 | 151,000 |
2020/07/17 | 561 | 568 | 542 | 551 | 16,600 |
2020/07/16 | 540 | 616 | 540 | 571 | 96,600 |
2020/07/15 | 547 | 565 | 537 | 537 | 11,800 |
2020/07/14 | 534 | 540 | 534 | 537 | 3,700 |
2020/07/13 | 540 | 541 | 535 | 535 | 2,300 |
2020/07/10 | 545 | 549 | 534 | 534 | 6,300 |
2020/07/09 | 552 | 552 | 545 | 545 | 700 |
2020/07/08 | 543 | 555 | 543 | 550 | 2,600 |
2020/07/07 | 536 | 555 | 535 | 542 | 6,400 |
2020/07/06 | 538 | 549 | 538 | 546 | 2,700 |
2020/07/03 | 547 | 547 | 540 | 540 | 2,800 |
2020/07/02 | 557 | 557 | 545 | 547 | 5,400 |
2020/07/01 | 558 | 558 | 547 | 551 | 3,200 |
2020/06/30 | 566 | 566 | 554 | 558 | 5,200 |
2020/06/29 | 540 | 550 | 540 | 549 | 3,300 |
2020/06/26 | 552 | 555 | 550 | 550 | 3,700 |
2020/06/25 | 566 | 566 | 542 | 557 | 7,300 |
2020/06/24 | 544 | 565 | 544 | 564 | 7,500 |
2020/06/23 | 552 | 600 | 537 | 537 | 42,600 |
2020/06/22 | 547 | 548 | 539 | 545 | 4,200 |
2020/06/19 | 524 | 540 | 520 | 540 | 9,800 |
2020/06/18 | 512 | 520 | 510 | 517 | 2,600 |
2020/06/17 | 510 | 525 | 510 | 515 | 5,200 |
2020/06/16 | 507 | 530 | 501 | 514 | 18,600 |
2020/06/15 | 551 | 551 | 517 | 517 | 17,200 |
2020/06/12 | 537 | 564 | 529 | 544 | 14,600 |
2020/06/11 | 579 | 579 | 563 | 571 | 10,300 |
2020/06/10 | 577 | 589 | 573 | 577 | 18,700 |
2020/06/09 | 578 | 578 | 569 | 571 | 6,600 |
2020/06/08 | 571 | 579 | 571 | 577 | 7,300 |
2020/06/05 | 569 | 570 | 565 | 569 | 2,800 |
2020/06/04 | 575 | 576 | 563 | 564 | 6,700 |
2020/06/03 | 573 | 578 | 573 | 574 | 4,000 |
2020/06/02 | 570 | 574 | 567 | 567 | 2,400 |
2020/06/01 | 565 | 578 | 564 | 565 | 7,400 |
2020/05/29 | 559 | 581 | 559 | 565 | 7,500 |
2020/05/28 | 555 | 560 | 555 | 558 | 7,300 |
2020/05/27 | 553 | 554 | 547 | 552 | 3,500 |
2020/05/26 | 550 | 552 | 545 | 548 | 5,700 |
2020/05/25 | 544 | 548 | 544 | 548 | 5,100 |
2020/05/22 | 542 | 542 | 537 | 540 | 3,600 |
2020/05/21 | 536 | 540 | 533 | 536 | 4,300 |
2020/05/20 | 520 | 539 | 520 | 533 | 9,800 |
2020/05/19 | 539 | 539 | 520 | 530 | 7,400 |
2020/05/18 | 558 | 558 | 531 | 533 | 7,300 |
2020/05/15 | 558 | 558 | 544 | 547 | 5,000 |
2020/05/14 | 546 | 558 | 536 | 542 | 6,000 |
2020/05/13 | 530 | 559 | 520 | 556 | 18,000 |
2020/05/12 | 510 | 546 | 510 | 540 | 20,700 |
2020/05/11 | 481 | 508 | 480 | 506 | 12,600 |
2020/05/08 | 462 | 480 | 462 | 479 | 6,500 |
2020/05/07 | 464 | 464 | 457 | 464 | 8,900 |
2020/05/01 | 470 | 480 | 455 | 456 | 20,200 |
2020/04/30 | 466 | 480 | 464 | 469 | 10,200 |
2020/04/28 | 455 | 460 | 448 | 460 | 6,800 |
2020/04/27 | 450 | 455 | 450 | 454 | 4,900 |
2020/04/24 | 448 | 452 | 444 | 445 | 6,100 |
2020/04/23 | 441 | 447 | 441 | 444 | 4,400 |
2020/04/22 | 451 | 451 | 434 | 439 | 9,500 |
2020/04/21 | 470 | 470 | 450 | 454 | 11,200 |
2020/04/20 | 458 | 471 | 450 | 470 | 26,300 |
2020/04/17 | 459 | 510 | 449 | 462 | 69,300 |
2020/04/16 | 438 | 453 | 433 | 443 | 15,700 |
2020/04/15 | 435 | 437 | 422 | 429 | 13,700 |
2020/04/14 | 446 | 451 | 411 | 430 | 48,100 |
2020/04/13 | 465 | 466 | 446 | 446 | 16,600 |
2020/04/10 | 475 | 486 | 451 | 465 | 23,000 |
2020/04/09 | 486 | 493 | 444 | 467 | 67,500 |
2020/04/08 | 485 | 527 | 466 | 486 | 75,200 |
2020/04/07 | 476 | 492 | 461 | 485 | 148,000 |
2020/04/06 | 401 | 484 | 394 | 484 | 635,400 |
2020/04/03 | 419 | 475 | 404 | 404 | 180,700 |
2020/04/02 | 398 | 404 | 392 | 395 | 4,400 |
2020/04/01 | 405 | 405 | 399 | 404 | 3,600 |
2020/03/31 | 400 | 416 | 400 | 410 | 8,200 |
2020/03/30 | 401 | 410 | 398 | 400 | 13,800 |
2020/03/27 | 405 | 413 | 400 | 406 | 7,000 |
2020/03/26 | 419 | 419 | 400 | 400 | 12,400 |
2020/03/25 | 415 | 426 | 400 | 419 | 16,900 |
2020/03/24 | 375 | 406 | 375 | 406 | 13,300 |
2020/03/23 | 377 | 377 | 363 | 368 | 20,100 |
2020/03/19 | 389 | 397 | 369 | 369 | 30,300 |
2020/03/18 | 387 | 406 | 383 | 405 | 36,800 |
2020/03/17 | 351 | 379 | 350 | 369 | 30,600 |
2020/03/16 | 381 | 387 | 361 | 372 | 130,700 |
2020/03/13 | 449 | 458 | 417 | 427 | 46,400 |
2020/03/12 | 502 | 515 | 487 | 497 | 11,900 |
2020/03/11 | 521 | 536 | 512 | 530 | 29,200 |
2020/03/10 | 500 | 543 | 481 | 529 | 24,000 |
2020/03/09 | 541 | 567 | 522 | 523 | 29,100 |
2020/03/06 | 604 | 609 | 580 | 581 | 24,700 |
2020/03/05 | 630 | 630 | 617 | 624 | 6,000 |
2020/03/04 | 603 | 629 | 601 | 628 | 13,900 |
2020/03/03 | 632 | 637 | 613 | 620 | 22,500 |
2020/03/02 | 558 | 623 | 558 | 616 | 39,700 |
2020/02/28 | 587 | 590 | 565 | 565 | 22,700 |
2020/02/27 | 671 | 671 | 593 | 601 | 55,500 |
2020/02/26 | 684 | 684 | 673 | 677 | 11,600 |
2020/02/25 | 669 | 683 | 659 | 669 | 25,200 |
2020/02/21 | 729 | 734 | 722 | 729 | 4,200 |
2020/02/20 | 735 | 744 | 726 | 736 | 6,100 |
2020/02/19 | 704 | 720 | 704 | 720 | 6,000 |
2020/02/18 | 727 | 727 | 701 | 709 | 11,000 |
2020/02/17 | 745 | 750 | 729 | 730 | 12,100 |
2020/02/14 | 750 | 754 | 742 | 749 | 11,900 |
2020/02/13 | 751 | 756 | 751 | 754 | 4,600 |
2020/02/12 | 757 | 763 | 753 | 754 | 7,300 |
2020/02/10 | 765 | 765 | 755 | 764 | 7,600 |
2020/02/07 | 766 | 770 | 753 | 765 | 13,100 |
2020/02/06 | 743 | 777 | 743 | 766 | 18,700 |
2020/02/05 | 739 | 751 | 736 | 743 | 11,100 |
2020/02/04 | 735 | 740 | 729 | 738 | 9,000 |
2020/02/03 | 740 | 740 | 720 | 733 | 16,100 |
2020/01/31 | 771 | 795 | 754 | 759 | 33,500 |
2020/01/30 | 764 | 790 | 761 | 787 | 132,700 |
2020/01/29 | 805 | 811 | 793 | 793 | 188,100 |
2020/01/28 | 792 | 819 | 790 | 803 | 59,700 |
2020/01/27 | 847 | 847 | 820 | 822 | 50,400 |
2020/01/24 | 858 | 862 | 855 | 858 | 17,600 |
2020/01/23 | 860 | 865 | 858 | 862 | 20,500 |
2020/01/22 | 865 | 872 | 862 | 862 | 18,300 |
2020/01/21 | 868 | 873 | 863 | 865 | 13,800 |
2020/01/20 | 885 | 885 | 864 | 872 | 24,400 |
2020/01/17 | 888 | 890 | 884 | 885 | 12,700 |
2020/01/16 | 886 | 889 | 883 | 886 | 6,500 |
2020/01/15 | 890 | 890 | 881 | 886 | 10,200 |
2020/01/14 | 882 | 890 | 881 | 890 | 13,300 |
2020/01/10 | 880 | 884 | 880 | 882 | 8,200 |
2020/01/09 | 887 | 888 | 879 | 880 | 10,900 |
2020/01/08 | 881 | 883 | 855 | 873 | 24,900 |
2020/01/07 | 894 | 895 | 880 | 884 | 20,100 |
2020/01/06 | 870 | 894 | 859 | 885 | 47,800 |