日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ