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・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
2013/12/30 1,065 1,065 1,024 1,026 15,600
2013/12/27 1,045 1,064 1,010 1,064 38,600
2013/12/26 986 1,025 986 1,025 25,400
2013/12/25 990 990 970 990 21,200
2013/12/24 985 1,010 968 968 31,500
2013/12/20 983 985 956 960 9,600
2013/12/19 962 981 956 963 16,300
2013/12/18 953 961 940 961 35,700
2013/12/17 952 975 942 953 20,900
2013/12/16 1,010 1,010 940 952 57,100
2013/12/13 1,053 1,087 989 989 173,600
2013/12/12 1,065 1,112 980 1,112 234,200
2013/12/11 961 972 956 962 14,600
2013/12/10 953 988 953 972 16,800
2013/12/09 970 970 943 951 7,000
2013/12/06 930 951 930 949 9,800
2013/12/05 938 960 930 943 15,200
2013/12/04 950 952 940 952 6,800
2013/12/03 961 971 938 957 22,500
2013/12/02 979 979 948 958 11,400
2013/11/29 960 975 957 965 5,000
2013/11/28 956 990 955 960 7,600
2013/11/27 980 991 950 955 12,900
2013/11/26 981 990 958 990 16,500
2013/11/25 960 991 949 970 10,000
2013/11/22 964 966 941 941 6,000
2013/11/21 963 963 948 956 2,700
2013/11/20 933 970 933 963 11,000
2013/11/19 958 965 935 948 5,500
2013/11/18 960 968 940 950 6,300
2013/11/15 950 955 945 950 8,100
2013/11/14 935 948 930 939 4,300
2013/11/13 935 958 924 934 5,800
2013/11/12 950 950 922 950 15,500
2013/11/11 980 982 971 980 3,900
2013/11/08 965 995 965 980 6,500
2013/11/07 947 994 947 992 5,300
2013/11/06 960 964 940 947 9,100
2013/11/05 960 985 958 960 13,600
2013/11/01 983 990 960 971 20,300
2013/10/31 998 1,026 995 1,006 9,600
2013/10/30 1,010 1,030 998 1,015 14,900
2013/10/29 1,027 1,027 1,013 1,022 3,000
2013/10/28 1,055 1,070 1,006 1,022 13,400
2013/10/25 1,067 1,085 1,035 1,066 10,500
2013/10/24 1,011 1,060 1,005 1,060 14,300
2013/10/23 1,040 1,070 1,020 1,020 15,500
2013/10/22 1,075 1,075 1,018 1,040 25,200
2013/10/21 1,060 1,115 1,045 1,066 33,600
2013/10/18 1,140 1,210 1,050 1,080 131,000
2013/10/17 980 1,115 966 1,115 101,500
2013/10/16 930 985 930 965 22,800
2013/10/15 938 943 918 935 16,200
2013/10/11 933 945 917 920 23,500
2013/10/10 914 948 914 927 6,200
2013/10/09 900 922 900 919 4,800
2013/10/08 880 900 879 900 12,000
2013/10/07 932 938 888 899 21,600
2013/10/04 930 939 916 932 9,000
2013/10/03 940 945 935 936 6,700
2013/10/02 966 968 940 945 15,700
2013/10/01 965 1,010 950 966 44,000
2013/09/30 942 962 938 959 16,300
2013/09/27 931 950 930 940 7,800
2013/09/26 934 945 930 931 9,000
2013/09/25 936 949 930 948 7,900
2013/09/24 935 935 924 935 7,900
2013/09/20 946 946 932 943 6,700
2013/09/19 950 959 936 942 4,700
2013/09/18 930 948 930 946 4,100
2013/09/17 950 950 930 931 3,800
2013/09/13 921 934 920 932 7,200
2013/09/12 928 955 924 941 11,500
2013/09/11 935 949 920 920 4,800
2013/09/10 910 933 905 920 4,500
2013/09/09 947 947 919 933 1,900
2013/09/06 935 935 914 917 2,500
2013/09/05 937 952 929 937 7,900
2013/09/04 930 939 930 937 5,800
2013/09/03 915 948 900 928 7,300
2013/09/02 885 939 883 938 15,100
2013/08/30 926 928 880 915 14,300
2013/08/29 947 947 925 930 6,600
2013/08/28 973 975 923 948 12,700
2013/08/27 990 999 973 994 5,800
2013/08/26 976 990 971 990 2,700
2013/08/23 1,011 1,011 967 991 7,600
2013/08/22 1,039 1,039 981 981 7,100
2013/08/21 965 1,049 930 1,049 19,800
2013/08/20 988 1,000 955 963 13,700
2013/08/19 1,000 1,013 975 988 6,800
2013/08/16 992 1,015 990 1,012 5,400
2013/08/15 1,002 1,015 991 996 11,100
2013/08/14 1,017 1,030 1,001 1,013 7,800
2013/08/13 987 1,034 987 1,029 5,800
2013/08/12 991 1,050 989 990 13,700
2013/08/09 1,020 1,020 973 989 13,000
2013/08/08 1,060 1,060 1,023 1,023 13,700
2013/08/07 1,070 1,070 1,030 1,047 9,700
2013/08/06 1,090 1,099 1,050 1,091 7,800
2013/08/05 1,049 1,100 1,020 1,070 15,700
2013/08/02 1,030 1,059 1,011 1,050 13,200
2013/08/01 1,010 1,050 999 1,030 16,600
2013/07/31 1,020 1,070 1,020 1,020 10,000
2013/07/30 1,005 1,059 1,004 1,045 14,000
2013/07/29 1,060 1,100 1,006 1,034 28,600
2013/07/26 1,123 1,174 1,119 1,119 19,300
2013/07/25 1,180 1,189 1,120 1,172 32,500
2013/07/24 1,060 1,183 1,055 1,157 59,800
2013/07/23 1,090 1,102 1,070 1,095 14,100
2013/07/22 1,051 1,097 1,030 1,093 21,000
2013/07/19 1,100 1,122 1,021 1,021 31,200
2013/07/18 1,055 1,120 1,050 1,083 33,800
2013/07/17 1,085 1,105 1,050 1,057 24,200
2013/07/16 1,040 1,117 1,040 1,088 25,700
2013/07/12 1,046 1,046 1,002 1,021 9,600
2013/07/11 992 1,040 992 1,016 9,100
2013/07/10 1,060 1,064 1,010 1,012 13,900
2013/07/09 1,067 1,089 1,036 1,052 9,500
2013/07/08 1,121 1,150 1,040 1,061 28,500
2013/07/05 1,129 1,172 1,081 1,120 43,500
2013/07/04 1,079 1,079 1,020 1,076 15,300
2013/07/03 1,015 1,051 995 1,049 20,700
2013/07/02 1,050 1,076 1,015 1,035 28,200
2013/07/01 963 1,043 960 1,028 27,300
2013/06/28 939 977 916 948 27,200
2013/06/27 902 927 820 894 18,300
2013/06/26 1,016 1,030 885 890 50,700
2013/06/25 1,044 1,044 981 1,021 31,500
2013/06/24 1,020 1,180 1,020 1,071 58,900
2013/06/21 1,030 1,040 955 1,029 52,500
2013/06/20 1,061 1,114 1,061 1,080 13,400
2013/06/19 1,119 1,128 1,057 1,085 28,000
2013/06/18 1,090 1,137 1,070 1,125 28,400
2013/06/17 1,091 1,112 1,021 1,060 55,300
2013/06/14 1,250 1,289 1,140 1,181 50,900
2013/06/13 1,276 1,333 1,100 1,268 132,600
2013/06/12 1,031 1,290 1,002 1,290 242,200
2013/06/11 865 1,001 861 1,001 51,700
2013/06/10 867 899 840 851 38,800
2013/06/07 860 895 775 777 49,600
2013/06/06 1,015 1,060 900 912 42,500
2013/06/05 1,090 1,110 1,030 1,075 28,900
2013/06/04 1,111 1,130 1,077 1,090 30,100
2013/06/03 1,378 1,378 1,080 1,141 90,500

このページの先頭へ