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
2023/12/29 1,190 1,205 1,181 1,193 24,200
2023/12/28 1,169 1,195 1,167 1,175 32,500
2023/12/27 1,147 1,167 1,145 1,167 29,600
2023/12/26 1,146 1,148 1,126 1,138 36,500
2023/12/25 1,165 1,172 1,148 1,148 20,500
2023/12/22 1,151 1,175 1,151 1,154 18,500
2023/12/21 1,148 1,155 1,129 1,151 38,900
2023/12/20 1,167 1,177 1,151 1,151 30,100
2023/12/19 1,189 1,192 1,161 1,167 17,200
2023/12/18 1,170 1,195 1,158 1,194 34,800
2023/12/15 1,130 1,170 1,130 1,170 28,800
2023/12/14 1,170 1,179 1,124 1,128 43,000
2023/12/13 1,167 1,178 1,135 1,166 53,200
2023/12/12 1,220 1,224 1,150 1,168 65,300
2023/12/11 1,266 1,287 1,206 1,224 152,100
2023/12/08 1,226 1,239 1,200 1,238 78,400
2023/12/07 1,260 1,260 1,231 1,239 22,200
2023/12/06 1,238 1,261 1,238 1,261 17,500
2023/12/05 1,245 1,265 1,229 1,235 20,500
2023/12/04 1,220 1,245 1,206 1,245 30,400
2023/12/01 1,200 1,214 1,190 1,201 20,000
2023/11/30 1,195 1,197 1,187 1,197 3,300
2023/11/29 1,188 1,197 1,175 1,195 14,500
2023/11/28 1,182 1,191 1,156 1,164 14,300
2023/11/27 1,200 1,204 1,182 1,185 12,900
2023/11/24 1,201 1,201 1,191 1,199 6,100
2023/11/22 1,183 1,204 1,178 1,201 10,200
2023/11/21 1,200 1,200 1,172 1,194 8,500
2023/11/20 1,202 1,207 1,185 1,191 11,100
2023/11/17 1,195 1,203 1,191 1,201 6,100
2023/11/16 1,166 1,196 1,166 1,195 8,600
2023/11/15 1,200 1,200 1,161 1,169 11,300
2023/11/14 1,190 1,198 1,175 1,192 15,300
2023/11/13 1,196 1,206 1,169 1,179 18,400
2023/11/10 1,166 1,185 1,144 1,185 12,400
2023/11/09 1,163 1,176 1,150 1,170 12,400
2023/11/08 1,161 1,174 1,132 1,156 14,400
2023/11/07 1,139 1,177 1,138 1,160 21,800
2023/11/06 1,130 1,138 1,117 1,131 14,400
2023/11/02 1,135 1,135 1,108 1,111 6,000
2023/11/01 1,139 1,139 1,115 1,127 7,300
2023/10/31 1,110 1,124 1,085 1,124 10,000
2023/10/30 1,139 1,139 1,109 1,110 15,000
2023/10/27 1,116 1,140 1,109 1,140 13,200
2023/10/26 1,096 1,118 1,087 1,115 18,600
2023/10/25 1,108 1,126 1,094 1,094 21,900
2023/10/24 1,083 1,100 1,050 1,096 41,500
2023/10/23 1,088 1,100 1,081 1,088 10,400
2023/10/20 1,095 1,120 1,080 1,088 23,400
2023/10/19 1,121 1,121 1,091 1,101 11,500
2023/10/18 1,125 1,125 1,106 1,121 5,600
2023/10/17 1,125 1,135 1,104 1,126 13,300
2023/10/16 1,121 1,131 1,111 1,119 15,300
2023/10/13 1,173 1,173 1,121 1,123 31,400
2023/10/12 1,150 1,174 1,150 1,173 18,900
2023/10/11 1,172 1,176 1,147 1,148 47,100
2023/10/10 1,180 1,199 1,161 1,172 19,500
2023/10/06 1,138 1,159 1,128 1,158 20,700
2023/10/05 1,112 1,138 1,112 1,130 23,900
2023/10/04 1,132 1,145 1,104 1,104 54,500
2023/10/03 1,208 1,210 1,151 1,156 64,000
2023/10/02 1,223 1,250 1,213 1,213 39,900
2023/09/29 1,239 1,256 1,210 1,231 32,300
2023/09/28 1,247 1,274 1,237 1,237 23,400
2023/09/27 1,258 1,270 1,229 1,247 25,700
2023/09/26 1,236 1,278 1,225 1,270 40,600
2023/09/25 1,248 1,281 1,241 1,241 32,900
2023/09/22 1,223 1,260 1,222 1,252 27,500
2023/09/21 1,247 1,255 1,224 1,240 33,000
2023/09/20 1,257 1,258 1,235 1,238 30,400
2023/09/19 1,228 1,278 1,217 1,273 66,100
2023/09/15 1,235 1,240 1,214 1,221 44,100
2023/09/14 1,250 1,254 1,216 1,242 47,400
2023/09/13 1,208 1,269 1,187 1,247 121,400
2023/09/12 1,219 1,242 1,207 1,220 102,500
2023/09/11 1,299 1,300 1,210 1,220 682,500
2023/09/08 1,137 1,165 1,135 1,158 119,700
2023/09/07 1,125 1,159 1,120 1,137 103,200
2023/09/06 1,167 1,167 1,122 1,124 57,600
2023/09/05 1,178 1,183 1,143 1,160 36,600
2023/09/04 1,176 1,190 1,153 1,163 58,800
2023/09/01 1,161 1,167 1,140 1,167 35,400
2023/08/31 1,162 1,194 1,150 1,156 110,800
2023/08/30 1,141 1,186 1,141 1,155 59,500
2023/08/29 1,125 1,140 1,121 1,140 36,600
2023/08/28 1,123 1,141 1,109 1,125 31,500
2023/08/25 1,127 1,127 1,097 1,110 30,300
2023/08/24 1,129 1,140 1,117 1,131 33,200
2023/08/23 1,146 1,146 1,113 1,132 45,700
2023/08/22 1,137 1,146 1,111 1,144 50,600
2023/08/21 1,120 1,144 1,110 1,114 59,600
2023/08/18 1,097 1,131 1,080 1,113 109,000
2023/08/17 1,069 1,070 1,025 1,067 21,400
2023/08/16 1,128 1,128 1,075 1,080 32,300
2023/08/15 1,100 1,135 1,100 1,127 48,800
2023/08/14 1,112 1,115 1,082 1,099 36,200
2023/08/10 1,115 1,119 1,095 1,112 44,800
2023/08/09 1,108 1,149 1,094 1,115 60,000
2023/08/08 1,082 1,131 1,050 1,109 168,200
2023/08/07 998 1,200 988 1,172 342,200
2023/08/04 995 1,015 992 1,002 14,900
2023/08/03 990 1,013 987 1,013 27,200
2023/08/02 1,012 1,017 991 1,002 32,200
2023/08/01 1,048 1,050 1,019 1,025 20,600
2023/07/31 1,029 1,056 1,002 1,048 60,100
2023/07/28 1,001 1,030 995 1,003 73,700
2023/07/27 1,060 1,063 1,027 1,043 46,800
2023/07/26 1,031 1,072 1,014 1,060 79,700
2023/07/25 1,115 1,118 1,035 1,039 141,400
2023/07/24 1,110 1,151 1,054 1,098 715,400
2023/07/21 1,065 1,119 1,059 1,119 548,500
2023/07/20 969 969 969 969 47,300
2023/07/19 812 819 810 819 6,800
2023/07/18 810 814 809 812 5,200
2023/07/14 813 818 813 814 5,000
2023/07/13 819 822 814 814 9,400
2023/07/12 820 825 818 820 11,800
2023/07/11 822 822 818 819 8,500
2023/07/10 816 822 816 821 4,800
2023/07/07 826 826 816 820 6,900
2023/07/06 818 828 817 822 21,500
2023/07/05 827 828 821 826 10,800
2023/07/04 820 830 818 827 13,100
2023/07/03 821 825 821 822 9,200
2023/06/30 820 820 814 820 11,800
2023/06/29 812 815 805 809 10,700
2023/06/28 812 813 805 807 11,500
2023/06/27 806 809 796 800 6,300
2023/06/26 804 806 802 804 3,600
2023/06/23 810 811 796 802 8,300
2023/06/22 802 808 802 808 8,200
2023/06/21 804 812 804 804 8,300
2023/06/20 817 817 805 805 7,700
2023/06/19 813 813 805 813 15,900
2023/06/16 800 805 798 805 14,600
2023/06/15 797 807 795 801 13,100
2023/06/14 800 805 793 797 22,800
2023/06/13 818 818 782 798 44,800
2023/06/12 836 850 796 819 199,700
2023/06/09 750 780 748 772 31,900
2023/06/08 749 753 747 748 2,600
2023/06/07 748 750 748 749 1,800
2023/06/06 752 752 750 750 1,900
2023/06/05 751 753 750 750 1,400
2023/06/02 755 755 747 751 2,600
2023/06/01 743 749 743 749 1,900
2023/05/31 740 745 740 743 1,000
2023/05/30 748 749 740 740 2,600
2023/05/29 750 750 742 742 3,800
2023/05/26 750 753 748 748 1,100
2023/05/25 756 756 750 755 2,200
2023/05/24 750 752 747 752 1,600
2023/05/23 750 750 747 747 1,500
2023/05/22 751 751 746 750 3,900
2023/05/19 754 754 751 751 2,600
2023/05/18 760 760 754 757 3,700
2023/05/17 760 767 760 760 2,700
2023/05/16 762 765 759 765 3,300
2023/05/15 765 765 761 762 1,400
2023/05/12 765 765 760 765 1,800
2023/05/11 767 767 760 765 2,400
2023/05/10 764 765 763 764 1,300
2023/05/09 768 768 762 763 3,100
2023/05/08 767 768 763 768 2,300
2023/05/02 765 765 761 765 1,300
2023/05/01 770 770 762 766 2,500
2023/04/28 762 766 762 765 1,800
2023/04/27 760 770 758 761 5,600
2023/04/26 764 764 759 760 1,500
2023/04/25 766 766 758 764 4,100
2023/04/24 760 765 750 765 5,600
2023/04/21 761 765 743 756 10,700
2023/04/20 761 761 752 757 1,600
2023/04/19 758 758 751 758 2,300
2023/04/18 750 758 750 754 7,500
2023/04/17 750 750 748 750 5,000
2023/04/14 741 749 741 747 4,300
2023/04/13 734 740 734 740 4,300
2023/04/12 733 739 733 736 2,600
2023/04/11 734 736 734 734 2,800
2023/04/10 736 740 735 735 2,000
2023/04/07 747 747 736 736 3,100
2023/04/06 734 743 734 743 1,500
2023/04/05 744 744 731 744 3,900
2023/04/04 731 743 731 743 4,800
2023/04/03 737 743 737 739 1,800
2023/03/31 737 740 737 737 2,800
2023/03/30 739 741 738 738 1,800
2023/03/29 742 744 740 740 2,000
2023/03/28 748 758 741 745 3,800
2023/03/27 757 757 750 750 2,700
2023/03/24 757 758 751 757 3,800
2023/03/23 742 756 738 756 4,400
2023/03/22 748 750 733 742 8,500
2023/03/20 781 782 745 745 28,400
2023/03/17 777 798 775 798 35,900
2023/03/16 773 777 771 777 7,000
2023/03/15 780 780 774 775 3,600
2023/03/14 767 773 765 773 4,100
2023/03/13 770 780 768 772 12,900
2023/03/10 777 778 775 778 4,000
2023/03/09 778 780 776 778 3,500
2023/03/08 778 779 775 779 2,800
2023/03/07 775 778 775 778 1,700
2023/03/06 782 782 775 777 4,100
2023/03/03 775 780 774 780 4,100
2023/03/02 774 779 774 777 1,800
2023/03/01 779 779 775 779 1,500
2023/02/28 776 778 774 778 3,400
2023/02/27 777 779 775 778 2,000
2023/02/24 776 779 775 777 4,600
2023/02/22 778 778 774 776 2,400
2023/02/21 777 779 776 778 4,500
2023/02/20 773 778 772 778 2,900
2023/02/17 776 777 773 777 3,900
2023/02/16 773 780 773 778 2,300
2023/02/15 773 779 772 773 3,900
2023/02/14 777 782 776 777 7,000
2023/02/13 780 780 774 779 4,700
2023/02/10 779 780 773 780 10,300
2023/02/09 776 780 774 779 6,600
2023/02/08 778 778 774 776 5,700
2023/02/07 776 778 776 778 3,800
2023/02/06 780 780 776 778 5,100
2023/02/03 773 781 773 779 8,900
2023/02/02 777 778 770 778 12,300
2023/02/01 770 781 769 777 18,400
2023/01/31 763 777 763 775 31,600
2023/01/30 739 780 736 777 108,100
2023/01/27 788 788 775 775 89,900
2023/01/26 777 779 774 775 87,500
2023/01/25 780 780 778 780 38,900
2023/01/24 780 782 779 780 24,000
2023/01/23 781 782 780 782 49,900
2023/01/20 781 784 780 781 15,300
2023/01/19 780 785 780 781 21,000
2023/01/18 781 789 780 780 23,000
2023/01/17 795 795 784 784 23,300
2023/01/16 803 803 796 798 15,900
2023/01/13 800 804 797 804 11,800
2023/01/12 798 808 798 805 23,600
2023/01/11 794 801 794 798 19,900
2023/01/10 789 793 785 793 22,000
2023/01/06 788 791 777 789 15,200
2023/01/05 788 793 788 789 11,900
2023/01/04 785 796 778 792 22,000

このページの先頭へ