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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,066 | 1,066 | 1,057 | 1,060 | 4,400 |
| 2024/04/25 | 1,073 | 1,073 | 1,060 | 1,068 | 4,600 |
| 2024/04/24 | 1,072 | 1,072 | 1,061 | 1,066 | 4,100 |
| 2024/04/23 | 1,070 | 1,070 | 1,051 | 1,066 | 6,800 |
| 2024/04/22 | 1,035 | 1,065 | 1,031 | 1,065 | 7,200 |
| 2024/04/19 | 1,062 | 1,062 | 1,032 | 1,036 | 14,100 |
| 2024/04/18 | 1,052 | 1,064 | 1,050 | 1,061 | 6,100 |
| 2024/04/17 | 1,081 | 1,084 | 1,039 | 1,051 | 30,100 |
| 2024/04/16 | 1,095 | 1,095 | 1,069 | 1,072 | 30,000 |
| 2024/04/15 | 1,095 | 1,095 | 1,089 | 1,095 | 7,000 |
| 2024/04/12 | 1,107 | 1,108 | 1,090 | 1,095 | 4,300 |
| 2024/04/11 | 1,090 | 1,103 | 1,085 | 1,100 | 11,400 |
| 2024/04/10 | 1,096 | 1,101 | 1,086 | 1,086 | 14,400 |
| 2024/04/09 | 1,100 | 1,102 | 1,091 | 1,096 | 5,000 |
| 2024/04/08 | 1,090 | 1,100 | 1,084 | 1,100 | 7,000 |
| 2024/04/05 | 1,099 | 1,108 | 1,083 | 1,089 | 21,100 |
| 2024/04/04 | 1,113 | 1,113 | 1,101 | 1,108 | 15,800 |
| 2024/04/03 | 1,106 | 1,113 | 1,098 | 1,102 | 18,400 |
| 2024/04/02 | 1,137 | 1,137 | 1,101 | 1,101 | 19,900 |
| 2024/04/01 | 1,126 | 1,148 | 1,116 | 1,127 | 20,500 |
| 2024/03/29 | 1,108 | 1,126 | 1,108 | 1,117 | 21,400 |
| 2024/03/28 | 1,105 | 1,114 | 1,105 | 1,105 | 19,600 |
| 2024/03/27 | 1,109 | 1,116 | 1,103 | 1,103 | 38,900 |
| 2024/03/26 | 1,099 | 1,104 | 1,084 | 1,103 | 25,500 |
| 2024/03/25 | 1,111 | 1,111 | 1,095 | 1,095 | 36,400 |
| 2024/03/22 | 1,118 | 1,121 | 1,098 | 1,098 | 47,200 |
| 2024/03/21 | 1,103 | 1,120 | 1,095 | 1,098 | 67,700 |
| 2024/03/19 | 1,100 | 1,120 | 1,088 | 1,095 | 104,300 |
| 2024/03/18 | 1,100 | 1,132 | 1,053 | 1,100 | 468,400 |
| 2024/03/15 | 1,300 | 1,306 | 1,268 | 1,302 | 145,100 |
| 2024/03/14 | 1,251 | 1,286 | 1,232 | 1,282 | 25,600 |
| 2024/03/13 | 1,274 | 1,308 | 1,232 | 1,252 | 23,000 |
| 2024/03/12 | 1,236 | 1,276 | 1,230 | 1,255 | 8,100 |
| 2024/03/11 | 1,285 | 1,294 | 1,222 | 1,236 | 20,300 |
| 2024/03/08 | 1,286 | 1,308 | 1,285 | 1,287 | 21,900 |
| 2024/03/07 | 1,298 | 1,310 | 1,277 | 1,282 | 25,900 |
| 2024/03/06 | 1,258 | 1,293 | 1,238 | 1,292 | 38,600 |
| 2024/03/05 | 1,261 | 1,261 | 1,236 | 1,258 | 8,600 |
| 2024/03/04 | 1,242 | 1,259 | 1,225 | 1,259 | 11,600 |
| 2024/03/01 | 1,244 | 1,248 | 1,220 | 1,230 | 9,200 |
| 2024/02/29 | 1,247 | 1,248 | 1,237 | 1,241 | 5,500 |
| 2024/02/28 | 1,259 | 1,272 | 1,242 | 1,255 | 13,500 |
| 2024/02/27 | 1,282 | 1,282 | 1,259 | 1,259 | 3,200 |
| 2024/02/26 | 1,248 | 1,276 | 1,248 | 1,271 | 10,900 |
| 2024/02/22 | 1,259 | 1,271 | 1,248 | 1,248 | 5,200 |
| 2024/02/21 | 1,261 | 1,268 | 1,243 | 1,260 | 10,600 |
| 2024/02/20 | 1,287 | 1,293 | 1,254 | 1,254 | 14,300 |
| 2024/02/19 | 1,261 | 1,290 | 1,261 | 1,287 | 15,800 |
| 2024/02/16 | 1,253 | 1,289 | 1,253 | 1,260 | 11,200 |
| 2024/02/15 | 1,300 | 1,300 | 1,248 | 1,252 | 18,100 |
| 2024/02/14 | 1,300 | 1,314 | 1,271 | 1,286 | 34,200 |
| 2024/02/13 | 1,310 | 1,311 | 1,282 | 1,307 | 34,000 |
| 2024/02/09 | 1,261 | 1,306 | 1,255 | 1,306 | 36,200 |
| 2024/02/08 | 1,278 | 1,309 | 1,266 | 1,268 | 40,300 |
| 2024/02/07 | 1,249 | 1,271 | 1,241 | 1,270 | 35,600 |
| 2024/02/06 | 1,183 | 1,249 | 1,182 | 1,229 | 57,300 |
| 2024/02/05 | 1,230 | 1,230 | 1,180 | 1,189 | 48,500 |
| 2024/02/02 | 1,233 | 1,244 | 1,217 | 1,217 | 29,200 |
| 2024/02/01 | 1,264 | 1,266 | 1,219 | 1,225 | 86,000 |
| 2024/01/31 | 1,285 | 1,285 | 1,243 | 1,278 | 54,600 |
| 2024/01/30 | 1,272 | 1,290 | 1,265 | 1,280 | 163,200 |
| 2024/01/29 | 1,281 | 1,289 | 1,262 | 1,272 | 298,100 |
| 2024/01/26 | 1,291 | 1,306 | 1,283 | 1,294 | 77,300 |
| 2024/01/25 | 1,285 | 1,300 | 1,281 | 1,292 | 121,100 |
| 2024/01/24 | 1,323 | 1,335 | 1,290 | 1,296 | 91,900 |
| 2024/01/23 | 1,341 | 1,360 | 1,309 | 1,330 | 64,800 |
| 2024/01/22 | 1,380 | 1,383 | 1,338 | 1,348 | 104,100 |
| 2024/01/19 | 1,400 | 1,401 | 1,356 | 1,387 | 101,200 |
| 2024/01/18 | 1,393 | 1,419 | 1,375 | 1,410 | 79,300 |
| 2024/01/17 | 1,347 | 1,392 | 1,347 | 1,372 | 92,500 |
| 2024/01/16 | 1,283 | 1,364 | 1,282 | 1,332 | 143,700 |
| 2024/01/15 | 1,268 | 1,286 | 1,268 | 1,275 | 23,300 |
| 2024/01/12 | 1,263 | 1,274 | 1,250 | 1,268 | 25,700 |
| 2024/01/11 | 1,275 | 1,285 | 1,261 | 1,261 | 32,500 |
| 2024/01/10 | 1,273 | 1,290 | 1,265 | 1,273 | 71,200 |
| 2024/01/09 | 1,215 | 1,279 | 1,215 | 1,279 | 80,700 |
| 2024/01/05 | 1,207 | 1,221 | 1,202 | 1,210 | 24,500 |
| 2024/01/04 | 1,183 | 1,214 | 1,183 | 1,207 | 22,700 |