クロス・マーケティンググループ(3675)の株価時系列情報
クロス・マーケティンググループ(3675)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 794 | 799 | 779 | 798 | 71,600 |
| 2025/08/07 | 786 | 795 | 778 | 794 | 51,500 |
| 2025/08/06 | 776 | 789 | 773 | 789 | 75,100 |
| 2025/08/05 | 780 | 781 | 770 | 771 | 46,100 |
| 2025/08/04 | 756 | 778 | 751 | 775 | 51,200 |
| 2025/08/01 | 760 | 780 | 760 | 771 | 57,100 |
| 2025/07/31 | 768 | 775 | 758 | 767 | 39,000 |
| 2025/07/30 | 756 | 768 | 753 | 762 | 58,900 |
| 2025/07/29 | 758 | 760 | 748 | 756 | 34,900 |
| 2025/07/28 | 744 | 761 | 742 | 758 | 73,600 |
| 2025/07/25 | 729 | 741 | 722 | 740 | 64,500 |
| 2025/07/24 | 724 | 731 | 719 | 727 | 54,700 |
| 2025/07/23 | 719 | 723 | 713 | 719 | 37,100 |
| 2025/07/22 | 709 | 715 | 709 | 712 | 21,800 |
| 2025/07/18 | 715 | 717 | 708 | 710 | 20,000 |
| 2025/07/17 | 713 | 717 | 707 | 717 | 18,200 |
| 2025/07/16 | 715 | 720 | 709 | 709 | 26,500 |
| 2025/07/15 | 712 | 714 | 708 | 712 | 21,000 |
| 2025/07/14 | 710 | 718 | 710 | 710 | 19,200 |
| 2025/07/11 | 722 | 725 | 710 | 710 | 24,200 |
| 2025/07/10 | 722 | 722 | 714 | 715 | 12,100 |
| 2025/07/09 | 717 | 719 | 711 | 716 | 25,200 |
| 2025/07/08 | 713 | 723 | 701 | 712 | 26,900 |
| 2025/07/07 | 703 | 715 | 701 | 713 | 47,100 |
| 2025/07/04 | 704 | 710 | 699 | 703 | 35,500 |
| 2025/07/03 | 710 | 712 | 700 | 700 | 79,400 |
| 2025/07/02 | 710 | 720 | 704 | 710 | 53,400 |
| 2025/07/01 | 730 | 737 | 716 | 718 | 68,800 |
| 2025/06/30 | 720 | 725 | 718 | 724 | 30,600 |
| 2025/06/27 | 711 | 721 | 706 | 720 | 93,900 |
| 2025/06/26 | 725 | 730 | 717 | 717 | 66,100 |
| 2025/06/25 | 732 | 732 | 723 | 728 | 44,500 |
| 2025/06/24 | 731 | 735 | 719 | 724 | 37,900 |
| 2025/06/23 | 732 | 733 | 723 | 726 | 39,600 |
| 2025/06/20 | 742 | 744 | 734 | 742 | 30,900 |
| 2025/06/19 | 741 | 750 | 738 | 740 | 33,000 |
| 2025/06/18 | 736 | 741 | 734 | 735 | 29,200 |
| 2025/06/17 | 722 | 736 | 722 | 736 | 23,600 |
| 2025/06/16 | 725 | 729 | 720 | 726 | 27,700 |
| 2025/06/13 | 744 | 744 | 713 | 724 | 67,500 |
| 2025/06/12 | 739 | 746 | 734 | 739 | 28,400 |
| 2025/06/11 | 747 | 756 | 734 | 735 | 111,000 |
| 2025/06/10 | 742 | 747 | 732 | 732 | 68,900 |
| 2025/06/09 | 730 | 743 | 729 | 743 | 66,200 |
| 2025/06/06 | 724 | 729 | 723 | 727 | 25,200 |
| 2025/06/05 | 719 | 730 | 717 | 724 | 38,200 |
| 2025/06/04 | 719 | 731 | 717 | 718 | 27,200 |
| 2025/06/03 | 721 | 727 | 715 | 719 | 35,400 |
| 2025/06/02 | 715 | 738 | 715 | 721 | 52,200 |
| 2025/05/30 | 705 | 714 | 703 | 714 | 44,900 |
| 2025/05/29 | 715 | 719 | 709 | 712 | 28,700 |
| 2025/05/28 | 730 | 735 | 712 | 713 | 58,900 |
| 2025/05/27 | 698 | 720 | 695 | 709 | 81,900 |
| 2025/05/26 | 689 | 704 | 684 | 698 | 92,400 |
| 2025/05/23 | 683 | 695 | 678 | 686 | 70,400 |
| 2025/05/22 | 674 | 686 | 669 | 684 | 50,100 |
| 2025/05/21 | 680 | 690 | 678 | 682 | 65,400 |
| 2025/05/20 | 695 | 703 | 681 | 686 | 43,900 |
| 2025/05/19 | 690 | 697 | 676 | 693 | 133,000 |
| 2025/05/16 | 731 | 731 | 688 | 702 | 116,600 |
| 2025/05/15 | 712 | 712 | 687 | 701 | 99,700 |
| 2025/05/14 | 706 | 721 | 702 | 715 | 85,000 |
| 2025/05/13 | 710 | 711 | 697 | 711 | 84,400 |
| 2025/05/12 | 697 | 710 | 690 | 708 | 69,100 |
| 2025/05/09 | 687 | 696 | 683 | 688 | 31,800 |
| 2025/05/08 | 687 | 691 | 682 | 685 | 25,500 |
| 2025/05/07 | 671 | 691 | 661 | 687 | 71,000 |
| 2025/05/02 | 675 | 675 | 659 | 670 | 38,200 |
| 2025/05/01 | 673 | 678 | 671 | 671 | 30,000 |
| 2025/04/30 | 670 | 676 | 664 | 675 | 38,900 |
| 2025/04/28 | 657 | 667 | 655 | 667 | 30,600 |
| 2025/04/25 | 653 | 654 | 642 | 651 | 53,300 |
| 2025/04/24 | 646 | 648 | 639 | 646 | 24,300 |
| 2025/04/23 | 652 | 652 | 641 | 644 | 29,000 |
| 2025/04/22 | 648 | 656 | 643 | 644 | 30,300 |
| 2025/04/21 | 662 | 667 | 650 | 650 | 44,200 |
| 2025/04/18 | 649 | 664 | 649 | 664 | 22,400 |
| 2025/04/17 | 638 | 648 | 638 | 646 | 28,500 |
| 2025/04/16 | 643 | 645 | 633 | 635 | 30,900 |
| 2025/04/15 | 644 | 654 | 642 | 642 | 39,400 |
| 2025/04/14 | 640 | 649 | 636 | 644 | 71,500 |
| 2025/04/11 | 614 | 647 | 602 | 630 | 414,700 |
| 2025/04/10 | 634 | 636 | 621 | 624 | 77,000 |
| 2025/04/09 | 612 | 612 | 574 | 584 | 69,800 |
| 2025/04/08 | 603 | 635 | 603 | 620 | 98,100 |
| 2025/04/07 | 587 | 593 | 562 | 563 | 301,600 |
| 2025/04/04 | 685 | 685 | 620 | 647 | 254,000 |
| 2025/04/03 | 687 | 706 | 685 | 700 | 78,200 |
| 2025/04/02 | 718 | 723 | 709 | 712 | 41,300 |
| 2025/04/01 | 725 | 727 | 714 | 714 | 22,300 |
| 2025/03/31 | 735 | 735 | 712 | 725 | 41,000 |
| 2025/03/28 | 733 | 747 | 727 | 738 | 42,300 |
| 2025/03/27 | 744 | 747 | 736 | 739 | 30,400 |
| 2025/03/26 | 732 | 747 | 726 | 746 | 72,100 |
| 2025/03/25 | 723 | 728 | 717 | 727 | 42,000 |
| 2025/03/24 | 717 | 729 | 713 | 717 | 38,500 |
| 2025/03/21 | 730 | 730 | 714 | 717 | 38,600 |
| 2025/03/19 | 714 | 732 | 714 | 728 | 84,800 |
| 2025/03/18 | 738 | 740 | 718 | 718 | 49,900 |
| 2025/03/17 | 730 | 738 | 725 | 738 | 58,200 |
| 2025/03/14 | 731 | 732 | 719 | 720 | 36,600 |
| 2025/03/13 | 729 | 740 | 727 | 734 | 63,600 |
| 2025/03/12 | 717 | 732 | 717 | 728 | 89,300 |
| 2025/03/11 | 683 | 714 | 683 | 714 | 181,300 |
| 2025/03/10 | 688 | 700 | 682 | 689 | 59,500 |
| 2025/03/07 | 672 | 697 | 664 | 687 | 121,100 |
| 2025/03/06 | 665 | 682 | 659 | 674 | 69,100 |
| 2025/03/05 | 660 | 664 | 656 | 660 | 74,000 |
| 2025/03/04 | 653 | 667 | 649 | 665 | 66,000 |
| 2025/03/03 | 668 | 671 | 657 | 658 | 49,900 |
| 2025/02/28 | 662 | 669 | 654 | 658 | 75,200 |
| 2025/02/27 | 671 | 679 | 667 | 670 | 43,700 |
| 2025/02/26 | 673 | 676 | 660 | 669 | 115,600 |
| 2025/02/25 | 675 | 684 | 672 | 674 | 67,100 |
| 2025/02/21 | 694 | 697 | 678 | 680 | 90,400 |
| 2025/02/20 | 691 | 711 | 688 | 703 | 171,200 |
| 2025/02/19 | 689 | 710 | 689 | 690 | 205,400 |
| 2025/02/18 | 669 | 671 | 657 | 671 | 215,600 |
| 2025/02/17 | 681 | 690 | 666 | 667 | 407,900 |
| 2025/02/14 | 753 | 753 | 725 | 736 | 229,700 |
| 2025/02/13 | 755 | 772 | 745 | 768 | 82,100 |
| 2025/02/12 | 770 | 772 | 754 | 764 | 124,500 |
| 2025/02/10 | 758 | 768 | 756 | 763 | 53,200 |
| 2025/02/07 | 749 | 765 | 749 | 754 | 50,300 |
| 2025/02/06 | 738 | 752 | 738 | 744 | 47,300 |
| 2025/02/05 | 752 | 752 | 726 | 738 | 125,200 |
| 2025/02/04 | 753 | 770 | 751 | 751 | 74,200 |
| 2025/02/03 | 748 | 752 | 741 | 749 | 90,400 |
| 2025/01/31 | 756 | 761 | 750 | 754 | 182,100 |
| 2025/01/30 | 782 | 791 | 753 | 756 | 338,000 |
| 2025/01/29 | 795 | 818 | 787 | 793 | 159,500 |
| 2025/01/28 | 769 | 793 | 768 | 793 | 109,900 |
| 2025/01/27 | 798 | 799 | 763 | 769 | 109,300 |
| 2025/01/24 | 768 | 790 | 760 | 788 | 134,600 |
| 2025/01/23 | 797 | 804 | 768 | 768 | 143,600 |
| 2025/01/22 | 761 | 788 | 760 | 788 | 200,200 |
| 2025/01/21 | 763 | 771 | 753 | 760 | 92,400 |
| 2025/01/20 | 768 | 780 | 756 | 767 | 106,800 |
| 2025/01/17 | 760 | 772 | 751 | 764 | 103,700 |
| 2025/01/16 | 778 | 780 | 756 | 760 | 113,600 |
| 2025/01/15 | 778 | 784 | 765 | 777 | 90,300 |
| 2025/01/14 | 781 | 794 | 775 | 780 | 115,800 |
| 2025/01/10 | 776 | 796 | 774 | 791 | 79,600 |
| 2025/01/09 | 803 | 803 | 774 | 782 | 133,300 |
| 2025/01/08 | 805 | 809 | 796 | 809 | 107,700 |
| 2025/01/07 | 800 | 822 | 792 | 813 | 142,800 |
| 2025/01/06 | 838 | 840 | 790 | 790 | 203,200 |
| 2024/12/30 | 833 | 838 | 809 | 823 | 360,400 |
| 2024/12/27 | 762 | 773 | 752 | 773 | 55,200 |
| 2024/12/26 | 775 | 783 | 758 | 759 | 88,000 |
| 2024/12/25 | 754 | 772 | 740 | 772 | 119,400 |
| 2024/12/24 | 781 | 787 | 758 | 760 | 125,000 |
| 2024/12/23 | 810 | 818 | 773 | 775 | 158,200 |
| 2024/12/20 | 765 | 791 | 761 | 785 | 167,400 |
| 2024/12/19 | 736 | 758 | 730 | 755 | 128,400 |
| 2024/12/18 | 723 | 768 | 708 | 766 | 185,500 |
| 2024/12/17 | 719 | 723 | 700 | 717 | 74,300 |
| 2024/12/16 | 731 | 734 | 710 | 722 | 52,600 |
| 2024/12/13 | 706 | 732 | 699 | 732 | 96,500 |
| 2024/12/12 | 735 | 735 | 700 | 700 | 108,500 |
| 2024/12/11 | 720 | 739 | 709 | 735 | 72,500 |
| 2024/12/10 | 707 | 733 | 703 | 717 | 95,500 |
| 2024/12/09 | 715 | 718 | 702 | 707 | 87,000 |
| 2024/12/06 | 688 | 709 | 681 | 709 | 126,800 |
| 2024/12/05 | 659 | 694 | 659 | 688 | 82,500 |
| 2024/12/04 | 656 | 661 | 652 | 657 | 42,900 |
| 2024/12/03 | 655 | 666 | 650 | 661 | 66,500 |
| 2024/12/02 | 655 | 658 | 647 | 654 | 56,800 |
| 2024/11/29 | 653 | 663 | 646 | 654 | 82,800 |
| 2024/11/28 | 664 | 671 | 655 | 657 | 61,700 |
| 2024/11/27 | 685 | 686 | 667 | 667 | 54,900 |
| 2024/11/26 | 685 | 694 | 680 | 693 | 28,800 |
| 2024/11/25 | 690 | 706 | 675 | 685 | 57,200 |
| 2024/11/22 | 667 | 680 | 661 | 680 | 44,400 |
| 2024/11/21 | 677 | 680 | 667 | 667 | 31,800 |
| 2024/11/20 | 680 | 687 | 669 | 677 | 49,900 |
| 2024/11/19 | 650 | 680 | 650 | 680 | 81,500 |
| 2024/11/18 | 658 | 676 | 647 | 649 | 95,200 |
| 2024/11/15 | 666 | 685 | 643 | 662 | 364,500 |
| 2024/11/14 | 700 | 703 | 657 | 666 | 282,400 |
| 2024/11/13 | 688 | 704 | 688 | 696 | 40,800 |
| 2024/11/12 | 691 | 708 | 685 | 685 | 72,500 |
| 2024/11/11 | 700 | 702 | 687 | 691 | 36,600 |
| 2024/11/08 | 710 | 710 | 700 | 700 | 27,200 |
| 2024/11/07 | 697 | 710 | 697 | 703 | 102,800 |
| 2024/11/06 | 690 | 695 | 687 | 689 | 25,900 |
| 2024/11/05 | 682 | 690 | 680 | 683 | 30,800 |
| 2024/11/01 | 700 | 700 | 679 | 682 | 113,000 |
| 2024/10/31 | 691 | 702 | 681 | 702 | 30,900 |
| 2024/10/30 | 688 | 696 | 682 | 684 | 116,000 |
| 2024/10/29 | 681 | 695 | 681 | 690 | 61,900 |
| 2024/10/28 | 667 | 688 | 667 | 681 | 45,700 |
| 2024/10/25 | 692 | 692 | 667 | 667 | 61,400 |
| 2024/10/24 | 671 | 692 | 670 | 692 | 40,100 |
| 2024/10/23 | 691 | 697 | 679 | 679 | 51,000 |
| 2024/10/22 | 703 | 707 | 690 | 696 | 95,100 |
| 2024/10/21 | 710 | 720 | 700 | 700 | 73,600 |
| 2024/10/18 | 699 | 710 | 694 | 710 | 67,600 |
| 2024/10/17 | 674 | 701 | 674 | 696 | 63,900 |
| 2024/10/16 | 663 | 690 | 661 | 674 | 103,300 |