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
2026/06/26 1,250 1,271 1,250 1,271 6,500
2026/06/25 1,273 1,273 1,248 1,253 7,200
2026/06/24 1,250 1,260 1,239 1,258 9,400
2026/06/23 1,257 1,262 1,245 1,245 5,800
2026/06/22 1,254 1,266 1,250 1,265 9,700
2026/06/19 1,261 1,266 1,250 1,254 5,100
2026/06/18 1,242 1,263 1,242 1,263 10,600
2026/06/17 1,240 1,245 1,233 1,242 4,900
2026/06/16 1,255 1,255 1,233 1,240 22,300
2026/06/15 1,251 1,252 1,231 1,240 52,700
2026/06/12 1,290 1,306 1,290 1,300 5,700
2026/06/11 1,302 1,305 1,288 1,290 7,100
2026/06/10 1,323 1,326 1,307 1,307 6,100
2026/06/09 1,314 1,323 1,313 1,313 4,100
2026/06/08 1,315 1,315 1,305 1,307 1,600
2026/06/05 1,305 1,317 1,305 1,316 6,800
2026/06/04 1,295 1,305 1,295 1,303 3,400
2026/06/03 1,298 1,309 1,298 1,309 4,100
2026/06/02 1,296 1,297 1,284 1,297 5,900
2026/06/01 1,334 1,336 1,297 1,302 9,900
2026/05/29 1,324 1,329 1,311 1,329 4,900
2026/05/28 1,308 1,320 1,301 1,318 9,400
2026/05/27 1,314 1,314 1,299 1,308 4,500
2026/05/26 1,308 1,308 1,289 1,306 7,900
2026/05/25 1,316 1,320 1,294 1,307 12,300
2026/05/22 1,294 1,300 1,285 1,300 6,000
2026/05/21 1,301 1,311 1,294 1,294 10,600
2026/05/20 1,304 1,304 1,274 1,288 11,100
2026/05/19 1,296 1,313 1,295 1,304 12,500
2026/05/18 1,296 1,296 1,275 1,289 15,900
2026/05/15 1,287 1,298 1,282 1,298 13,200
2026/05/14 1,315 1,315 1,281 1,287 28,600
2026/05/13 1,314 1,321 1,308 1,317 6,400
2026/05/12 1,340 1,340 1,311 1,314 12,700
2026/05/11 1,321 1,324 1,312 1,324 9,800
2026/05/08 1,322 1,335 1,289 1,311 34,600
2026/05/07 1,341 1,341 1,323 1,323 13,500
2026/05/01 1,335 1,338 1,327 1,336 10,100
2026/04/30 1,355 1,355 1,333 1,335 14,800
2026/04/28 1,356 1,356 1,348 1,353 5,400
2026/04/27 1,342 1,354 1,342 1,354 10,200
2026/04/24 1,376 1,376 1,341 1,342 10,300
2026/04/23 1,365 1,367 1,350 1,353 11,800
2026/04/22 1,382 1,388 1,365 1,365 14,300
2026/04/21 1,395 1,408 1,390 1,396 6,400
2026/04/20 1,392 1,395 1,388 1,395 6,400
2026/04/17 1,389 1,409 1,383 1,392 13,900
2026/04/16 1,383 1,391 1,375 1,389 8,500
2026/04/15 1,370 1,391 1,370 1,379 14,600
2026/04/14 1,371 1,381 1,366 1,373 11,000
2026/04/13 1,367 1,377 1,362 1,365 11,000
2026/04/10 1,385 1,385 1,355 1,367 17,300
2026/04/09 1,380 1,380 1,363 1,365 7,000
2026/04/08 1,371 1,380 1,366 1,374 11,900
2026/04/07 1,362 1,376 1,349 1,359 11,500
2026/04/06 1,358 1,360 1,351 1,355 8,300
2026/04/03 1,381 1,381 1,351 1,351 6,900
2026/03/27 1,358 1,370 1,353 1,370 18,200
2026/03/26 1,388 1,388 1,347 1,361 14,200
2026/03/25 1,379 1,389 1,377 1,383 15,600
2026/03/24 1,350 1,370 1,343 1,359 21,800
2026/03/23 1,359 1,359 1,320 1,320 35,500
2026/03/19 1,390 1,390 1,367 1,371 13,500
2026/03/18 1,357 1,402 1,353 1,396 23,000
2026/03/17 1,355 1,373 1,353 1,353 21,400
2026/03/16 1,370 1,386 1,346 1,349 105,700
2026/03/13 1,380 1,407 1,366 1,369 46,500
2026/03/12 1,406 1,410 1,385 1,396 30,500
2026/03/11 1,415 1,431 1,405 1,406 20,200
2026/03/10 1,417 1,417 1,385 1,402 15,800
2026/03/09 1,400 1,420 1,366 1,387 34,200
2026/03/06 1,438 1,438 1,421 1,428 7,100
2026/03/05 1,423 1,443 1,398 1,440 24,200
2026/03/04 1,383 1,383 1,352 1,363 22,700
2026/03/03 1,452 1,452 1,403 1,404 18,600
2026/03/02 1,462 1,466 1,449 1,452 14,800
2026/02/27 1,439 1,467 1,435 1,462 23,000
2026/02/26 1,430 1,439 1,421 1,434 13,500
2026/02/25 1,427 1,430 1,419 1,430 9,300
2026/02/24 1,410 1,428 1,402 1,423 10,200
2026/02/20 1,434 1,434 1,410 1,412 7,900
2026/02/19 1,429 1,437 1,420 1,430 11,300
2026/02/18 1,430 1,430 1,423 1,425 5,400
2026/02/17 1,435 1,435 1,416 1,416 9,300
2026/02/16 1,421 1,428 1,410 1,424 16,500
2026/02/13 1,440 1,440 1,416 1,420 11,100
2026/02/12 1,439 1,450 1,436 1,450 41,600
2026/02/10 1,426 1,436 1,423 1,431 22,400
2026/02/09 1,429 1,432 1,418 1,425 27,700
2026/02/06 1,422 1,425 1,400 1,425 20,800
2026/02/05 1,412 1,425 1,409 1,422 32,000
2026/02/04 1,386 1,413 1,385 1,411 23,500
2026/02/03 1,377 1,394 1,365 1,392 19,200
2026/02/02 1,370 1,373 1,354 1,367 33,500
2026/01/30 1,352 1,382 1,350 1,375 32,400
2026/01/29 1,370 1,389 1,341 1,351 125,700
2026/01/28 1,436 1,439 1,421 1,424 159,400
2026/01/27 1,448 1,453 1,441 1,441 56,200
2026/01/26 1,452 1,460 1,448 1,452 122,500
2026/01/23 1,426 1,434 1,426 1,426 18,500
2026/01/22 1,423 1,440 1,420 1,428 19,000
2026/01/21 1,416 1,425 1,414 1,418 12,900
2026/01/20 1,430 1,433 1,415 1,420 45,700
2026/01/19 1,433 1,438 1,428 1,429 28,600
2026/01/16 1,430 1,435 1,429 1,432 23,000
2026/01/15 1,428 1,430 1,426 1,429 10,000
2026/01/14 1,431 1,433 1,425 1,425 21,300
2026/01/13 1,431 1,440 1,428 1,428 29,100
2026/01/09 1,431 1,431 1,425 1,425 19,900
2026/01/08 1,432 1,435 1,426 1,430 25,100
2026/01/07 1,428 1,430 1,421 1,429 33,600
2026/01/06 1,425 1,429 1,420 1,427 41,200
2026/01/05 1,417 1,422 1,405 1,422 31,200

このページの先頭へ