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
2021/12/30 820 839 818 831 44,600
2021/12/29 806 829 806 819 56,800
2021/12/28 799 803 798 803 23,800
2021/12/27 795 800 793 796 13,400
2021/12/24 797 799 790 795 14,100
2021/12/23 792 796 791 795 11,800
2021/12/22 788 792 786 792 12,700
2021/12/21 791 791 781 782 18,400
2021/12/20 802 803 787 787 18,300
2021/12/17 800 805 795 805 15,700
2021/12/16 793 800 789 800 14,800
2021/12/15 780 794 780 788 22,600
2021/12/14 778 784 772 780 20,100
2021/12/13 760 778 759 778 70,900
2021/12/10 817 817 805 805 30,100
2021/12/09 810 815 809 815 16,000
2021/12/08 807 815 806 810 10,000
2021/12/07 806 810 801 807 12,300
2021/12/06 791 807 790 801 17,600
2021/12/03 783 792 781 790 17,300
2021/12/02 776 787 776 782 15,600
2021/12/01 782 790 774 781 29,400
2021/11/30 791 795 779 782 20,400
2021/11/29 795 805 787 788 33,700
2021/11/26 805 805 795 803 25,600
2021/11/25 805 813 802 804 16,800
2021/11/24 796 805 796 804 29,600
2021/11/22 789 796 783 796 24,400
2021/11/19 800 801 789 789 25,700
2021/11/18 800 801 796 798 12,400
2021/11/17 810 810 792 797 34,200
2021/11/16 811 813 806 808 9,200
2021/11/15 816 817 807 810 12,700
2021/11/12 805 814 805 810 15,500
2021/11/11 808 808 805 806 4,100
2021/11/10 815 815 800 807 21,700
2021/11/09 808 820 808 812 25,400
2021/11/08 805 808 803 808 9,000
2021/11/05 808 809 802 805 10,500
2021/11/04 811 811 803 808 16,500
2021/11/02 810 811 804 806 10,300
2021/11/01 810 810 805 808 18,200
2021/10/29 805 805 800 800 10,600
2021/10/28 806 806 800 805 8,200
2021/10/27 806 806 800 800 15,500
2021/10/26 809 809 801 805 16,900
2021/10/25 810 812 803 804 18,200
2021/10/22 804 810 803 809 13,400
2021/10/21 814 814 803 805 15,700
2021/10/20 813 814 808 814 17,600
2021/10/19 804 815 802 813 30,500
2021/10/18 799 807 799 800 23,800
2021/10/15 799 801 797 798 10,900
2021/10/14 797 799 796 798 7,200
2021/10/13 800 807 796 796 26,300
2021/10/12 801 801 794 796 9,300
2021/10/11 793 802 793 800 16,700
2021/10/08 791 798 790 795 23,200
2021/10/07 791 795 790 790 19,300
2021/10/06 804 804 790 791 29,500
2021/10/05 797 798 792 794 28,200
2021/10/04 806 806 795 796 42,800
2021/10/01 801 802 794 800 27,800
2021/09/30 805 805 790 801 73,700
2021/09/29 800 803 798 802 27,000
2021/09/28 802 804 801 802 36,500
2021/09/27 802 806 800 802 33,400
2021/09/24 802 802 796 799 31,500
2021/09/22 798 800 789 796 76,900
2021/09/21 800 802 796 800 90,700
2021/09/17 817 817 804 807 47,900
2021/09/16 820 820 808 808 69,300
2021/09/15 820 820 812 816 56,600
2021/09/14 827 832 815 819 66,300
2021/09/13 810 826 808 824 111,600
2021/09/10 807 808 800 805 57,300
2021/09/09 805 808 796 800 99,000
2021/09/08 819 819 795 808 257,800
2021/09/07 809 829 809 821 282,700
2021/09/06 803 829 796 809 1,157,800
2021/09/03 1,075 1,096 1,065 1,096 44,400
2021/09/02 1,064 1,080 1,060 1,074 21,800
2021/09/01 1,070 1,075 1,056 1,064 20,200
2021/08/31 1,074 1,099 1,047 1,070 80,900
2021/08/30 1,025 1,085 1,024 1,084 86,100
2021/08/27 1,014 1,020 1,006 1,019 12,700
2021/08/26 1,009 1,021 1,004 1,013 15,900
2021/08/25 1,005 1,013 1,000 1,005 10,500
2021/08/24 999 1,004 991 1,003 15,200
2021/08/23 990 999 990 993 6,900
2021/08/20 990 993 979 982 12,700
2021/08/19 997 1,002 993 993 15,800
2021/08/18 988 998 979 997 20,200
2021/08/17 980 995 980 980 16,400
2021/08/16 989 989 956 984 16,700
2021/08/13 988 999 979 989 24,000
2021/08/12 968 984 965 982 21,300
2021/08/11 962 972 962 968 21,100
2021/08/10 953 967 949 961 12,400
2021/08/06 943 954 937 947 10,500
2021/08/05 960 960 935 943 24,800
2021/08/04 967 968 961 962 9,600
2021/08/03 969 971 965 966 10,700
2021/08/02 967 971 965 967 8,700
2021/07/30 992 992 967 967 24,600
2021/07/29 989 992 980 989 21,000
2021/07/28 1,003 1,006 992 996 59,700
2021/07/27 997 1,001 991 999 37,800
2021/07/26 991 999 989 990 17,400
2021/07/21 988 995 985 986 13,800
2021/07/20 983 998 983 987 23,700
2021/07/19 995 996 990 990 16,800
2021/07/16 999 1,000 989 997 25,600
2021/07/15 1,000 1,004 998 998 30,400
2021/07/14 1,007 1,009 1,001 1,005 35,400
2021/07/13 1,029 1,042 1,008 1,009 76,000
2021/07/12 1,000 1,015 995 1,015 36,700
2021/07/09 990 999 971 997 37,500
2021/07/08 1,015 1,020 997 998 59,300
2021/07/07 1,025 1,025 1,009 1,017 18,300
2021/07/06 1,006 1,028 1,006 1,028 30,300
2021/07/05 1,009 1,013 1,005 1,008 23,700
2021/07/02 1,009 1,016 1,005 1,006 25,900
2021/07/01 1,021 1,022 1,009 1,010 22,600
2021/06/30 1,035 1,035 1,022 1,022 18,200
2021/06/29 1,025 1,042 1,021 1,029 23,500
2021/06/28 1,029 1,029 1,019 1,029 19,000
2021/06/25 1,030 1,032 1,018 1,024 21,100
2021/06/24 1,015 1,029 1,011 1,023 31,900
2021/06/23 1,010 1,011 1,002 1,008 25,500
2021/06/22 1,033 1,033 999 1,006 52,300
2021/06/21 1,051 1,051 1,000 1,013 144,200
2021/06/18 1,135 1,138 1,077 1,079 52,700
2021/06/17 1,085 1,145 1,080 1,138 73,800
2021/06/16 1,081 1,086 1,075 1,085 31,700
2021/06/15 1,146 1,155 1,083 1,084 87,800
2021/06/14 1,115 1,150 1,060 1,119 276,100
2021/06/11 1,072 1,088 1,058 1,066 50,500
2021/06/10 1,069 1,093 1,065 1,072 48,400
2021/06/09 1,052 1,066 1,051 1,061 22,000
2021/06/08 1,064 1,069 1,051 1,054 15,900
2021/06/07 1,092 1,092 1,063 1,066 19,200
2021/06/04 1,081 1,095 1,072 1,093 36,600
2021/06/03 1,075 1,085 1,046 1,083 40,600
2021/06/02 1,103 1,105 1,071 1,079 27,900
2021/06/01 1,060 1,113 1,048 1,094 69,100
2021/05/31 1,020 1,054 1,017 1,050 36,600
2021/05/28 1,000 1,025 998 1,019 19,900
2021/05/27 999 1,003 993 995 8,000
2021/05/26 1,004 1,005 993 996 18,000
2021/05/25 1,015 1,015 998 1,007 14,600
2021/05/24 1,020 1,020 1,011 1,011 12,800
2021/05/21 1,027 1,027 1,018 1,022 7,400
2021/05/20 1,018 1,032 1,015 1,023 22,600
2021/05/19 1,013 1,023 1,008 1,018 15,500
2021/05/18 1,005 1,027 1,005 1,014 14,000
2021/05/17 1,011 1,011 998 1,005 19,200
2021/05/14 1,005 1,015 995 997 29,100
2021/05/13 1,001 1,009 995 1,008 33,800
2021/05/12 1,029 1,032 1,006 1,011 29,500
2021/05/11 1,049 1,050 1,029 1,034 22,400
2021/05/10 1,059 1,062 1,048 1,049 12,900
2021/05/07 1,054 1,072 1,050 1,059 16,200
2021/05/06 1,048 1,064 1,048 1,053 21,200
2021/04/30 1,054 1,054 1,041 1,044 11,700
2021/04/28 1,043 1,050 1,035 1,045 11,500
2021/04/27 1,056 1,060 1,044 1,050 13,900
2021/04/26 1,036 1,080 1,035 1,057 55,800
2021/04/23 1,052 1,066 1,038 1,038 18,000
2021/04/22 1,045 1,062 1,032 1,053 18,100
2021/04/21 1,052 1,060 1,028 1,036 59,400
2021/04/20 1,070 1,079 1,060 1,065 52,600
2021/04/19 1,090 1,093 1,083 1,084 13,800
2021/04/16 1,086 1,096 1,080 1,090 29,500
2021/04/15 1,093 1,093 1,079 1,086 24,400
2021/04/14 1,107 1,107 1,078 1,093 44,300
2021/04/13 1,081 1,105 1,081 1,105 25,400
2021/04/12 1,074 1,097 1,074 1,092 29,200
2021/04/09 1,074 1,086 1,054 1,072 47,500
2021/04/08 1,119 1,122 1,074 1,079 74,000
2021/04/07 1,134 1,141 1,118 1,127 44,800
2021/04/06 1,158 1,158 1,127 1,130 22,000
2021/04/05 1,142 1,170 1,131 1,160 23,300
2021/04/02 1,125 1,134 1,120 1,126 33,100
2021/04/01 1,154 1,154 1,123 1,131 27,700
2021/03/31 1,142 1,154 1,132 1,152 30,300
2021/03/30 1,154 1,159 1,146 1,146 53,900
2021/03/29 1,152 1,169 1,146 1,151 40,400
2021/03/26 1,163 1,173 1,153 1,163 26,400
2021/03/25 1,150 1,164 1,146 1,163 25,000
2021/03/24 1,145 1,176 1,140 1,172 54,300
2021/03/23 1,187 1,187 1,150 1,152 46,700
2021/03/22 1,189 1,189 1,163 1,188 61,200
2021/03/19 1,125 1,196 1,124 1,196 121,700
2021/03/18 1,140 1,154 1,125 1,136 67,100
2021/03/17 1,146 1,146 1,112 1,128 91,100
2021/03/16 1,123 1,148 1,122 1,134 104,600
2021/03/15 1,219 1,219 1,115 1,134 409,900
2021/03/12 1,270 1,284 1,234 1,248 198,100
2021/03/11 1,400 1,408 1,272 1,284 240,500
2021/03/10 1,365 1,415 1,360 1,415 104,600
2021/03/09 1,325 1,364 1,320 1,353 53,400
2021/03/08 1,358 1,385 1,309 1,323 121,900
2021/03/05 1,288 1,361 1,282 1,355 127,800
2021/03/04 1,286 1,298 1,285 1,295 28,100
2021/03/03 1,296 1,308 1,283 1,301 29,600
2021/03/02 1,302 1,319 1,270 1,295 63,300
2021/03/01 1,292 1,309 1,276 1,302 47,300
2021/02/26 1,285 1,313 1,277 1,292 60,300
2021/02/25 1,296 1,300 1,280 1,295 32,100
2021/02/24 1,266 1,288 1,266 1,277 32,000
2021/02/22 1,285 1,289 1,259 1,265 29,800
2021/02/19 1,291 1,304 1,253 1,273 50,000
2021/02/18 1,325 1,328 1,291 1,298 61,300
2021/02/17 1,306 1,337 1,306 1,316 49,500
2021/02/16 1,314 1,329 1,302 1,311 43,600
2021/02/15 1,340 1,345 1,305 1,321 47,800
2021/02/12 1,340 1,340 1,308 1,340 72,900
2021/02/10 1,290 1,338 1,280 1,337 113,900
2021/02/09 1,307 1,307 1,276 1,289 49,000
2021/02/08 1,312 1,347 1,283 1,296 67,700
2021/02/05 1,310 1,329 1,301 1,312 35,100
2021/02/04 1,309 1,339 1,301 1,303 53,400
2021/02/03 1,290 1,316 1,290 1,307 66,200
2021/02/02 1,279 1,293 1,254 1,278 68,600
2021/02/01 1,232 1,271 1,227 1,254 48,700
2021/01/29 1,269 1,294 1,225 1,232 104,500
2021/01/28 1,209 1,306 1,203 1,270 287,800
2021/01/27 1,245 1,270 1,211 1,220 320,900
2021/01/26 1,231 1,261 1,231 1,245 96,500
2021/01/25 1,279 1,299 1,236 1,236 116,800
2021/01/22 1,308 1,337 1,230 1,266 233,400
2021/01/21 1,301 1,339 1,301 1,305 107,500
2021/01/20 1,301 1,384 1,300 1,300 201,300
2021/01/19 1,330 1,332 1,276 1,302 84,100
2021/01/18 1,262 1,320 1,258 1,320 111,400
2021/01/15 1,240 1,286 1,240 1,274 70,200
2021/01/14 1,290 1,304 1,239 1,251 127,100
2021/01/13 1,262 1,314 1,262 1,290 104,500
2021/01/12 1,250 1,333 1,245 1,289 223,600
2021/01/08 1,215 1,270 1,202 1,238 178,100
2021/01/07 1,228 1,254 1,213 1,237 120,900
2021/01/06 1,255 1,307 1,205 1,215 244,300
2021/01/05 1,316 1,342 1,255 1,265 268,000
2021/01/04 1,251 1,350 1,251 1,343 404,900

このページの先頭へ