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
2014/12/30 430 438 425 430 9,300
2014/12/29 433 439 420 430 40,500
2014/12/26 412 430 412 429 15,000
2014/12/25 411 421 411 418 24,800
2014/12/24 414 417 407 411 35,800
2014/12/22 410 417 406 407 54,000
2014/12/19 418 418 402 402 43,700
2014/12/18 420 425 413 415 30,100
2014/12/17 436 436 418 419 28,700
2014/12/16 446 459 430 434 41,000
2014/12/15 439 455 436 442 28,600
2014/12/12 435 450 435 437 35,200
2014/12/11 426 433 423 433 11,100
2014/12/10 432 437 428 428 18,900
2014/12/09 437 444 436 438 8,400
2014/12/08 452 452 436 436 58,000
2014/12/05 444 450 442 442 28,100
2014/12/04 465 465 444 445 55,500
2014/12/03 464 490 455 460 70,100
2014/12/02 465 475 459 463 69,200
2014/12/01 469 469 464 465 24,100
2014/11/28 465 474 465 468 53,400
2014/11/27 453 464 453 460 20,800
2014/11/26 455 460 451 455 44,200
2014/11/25 450 456 440 452 32,000
2014/11/21 442 442 429 435 25,800
2014/11/20 446 460 441 442 80,800
2014/11/19 431 435 425 431 33,000
2014/11/18 406 431 403 431 48,600
2014/11/17 431 432 400 407 160,100
2014/11/14 452 461 435 439 66,800
2014/11/13 452 456 442 450 74,200
2014/11/12 472 480 467 468 75,200
2014/11/11 483 483 465 480 54,000
2014/11/10 488 491 480 486 15,200
2014/11/07 473 481 468 477 29,800
2014/11/06 490 498 473 473 74,900
2014/11/05 495 496 471 494 56,300
2014/11/04 510 510 498 500 48,600
2014/10/31 536 539 490 494 197,900
2014/10/30 512 539 510 536 226,200
2014/10/29 486 517 486 507 183,000
2014/10/28 482 498 477 493 137,100
2014/10/27 470 478 453 474 74,500
2014/10/24 429 482 413 469 205,800
2014/10/23 402 407 396 402 15,600
2014/10/22 406 417 402 402 31,300
2014/10/21 407 415 399 400 29,100
2014/10/20 397 409 389 400 37,200
2014/10/17 392 397 375 384 31,900
2014/10/16 384 390 378 384 23,500
2014/10/15 389 405 389 393 22,000
2014/10/14 395 401 386 396 31,200
2014/10/10 414 420 400 405 55,100
2014/10/09 435 445 427 427 19,900
2014/10/08 434 439 426 433 24,600
2014/10/07 458 464 437 439 36,400
2014/10/06 442 465 442 463 28,900
2014/10/03 433 443 433 442 35,800
2014/10/02 436 445 433 434 62,900
2014/10/01 471 471 456 457 60,200
2014/09/30 480 488 474 474 62,000
2014/09/29 490 495 482 485 63,100
2014/09/26 476 481 469 481 18,300
2014/09/25 482 482 472 476 28,100
2014/09/24 470 476 468 475 32,800
2014/09/22 472 475 468 470 20,500
2014/09/19 469 471 468 471 18,200
2014/09/18 473 478 469 470 23,300
2014/09/17 478 479 471 472 32,900
2014/09/16 472 482 468 475 38,500
2014/09/12 471 479 468 470 65,100
2014/09/11 481 483 467 474 85,500
2014/09/10 487 496 481 482 50,100
2014/09/09 481 490 479 489 58,700
2014/09/08 478 489 473 489 39,200
2014/09/05 481 485 474 479 40,700
2014/09/04 493 495 478 481 130,600
2014/09/03 504 504 493 495 63,500
2014/09/02 519 519 493 500 130,100
2014/09/01 504 520 504 514 122,300
2014/08/29 502 505 494 500 79,000
2014/08/28 496 498 488 497 45,400
2014/08/27 488 493 482 488 119,000
2014/08/26 510 510 489 490 109,700
2014/08/25 519 521 503 504 141,700
2014/08/22 487 514 487 503 150,600
2014/08/21 495 498 474 486 235,500
2014/08/20 509 511 485 495 204,500
2014/08/19 520 520 501 504 117,800
2014/08/18 531 535 510 514 116,600
2014/08/15 565 565 518 527 289,700
2014/08/14 610 629 605 618 27,500
2014/08/13 607 618 598 618 24,100
2014/08/12 610 610 594 598 13,200
2014/08/11 610 620 595 600 65,600
2014/08/08 602 604 565 600 32,800
2014/08/07 605 630 600 607 26,500
2014/08/06 626 642 600 600 51,900
2014/08/05 678 678 636 636 39,000
2014/08/04 635 670 627 668 58,800
2014/08/01 631 640 625 625 28,300
2014/07/31 626 651 625 649 26,200
2014/07/30 672 677 626 629 60,500
2014/07/29 675 684 669 671 13,200
2014/07/28 690 690 670 672 35,900
2014/07/25 706 706 688 700 18,900
2014/07/24 709 710 669 686 37,300
2014/07/23 723 723 685 702 21,500
2014/07/22 670 688 670 688 13,600
2014/07/18 661 667 654 660 20,800
2014/07/17 707 715 672 678 48,200
2014/07/16 657 694 647 687 38,600
2014/07/15 644 651 642 647 11,800
2014/07/14 666 666 640 655 7,100
2014/07/11 627 644 621 642 9,700
2014/07/10 647 661 635 635 19,600
2014/07/09 659 670 646 646 22,000
2014/07/08 676 683 666 670 28,200
2014/07/07 709 734 672 690 62,100
2014/07/04 642 689 641 689 57,800
2014/07/03 614 633 614 633 13,700
2014/07/02 620 631 615 617 38,500
2014/07/01 610 631 603 620 34,800
2014/06/30 599 613 599 600 20,700
2014/06/27 622 627 596 609 48,000
2014/06/26 648 658 611 622 28,600
2014/06/25 639 666 636 642 20,000
2014/06/24 608 632 603 629 39,400
2014/06/23 640 640 612 625 29,000
2014/06/20 640 646 635 640 32,000
2014/06/19 627 648 625 633 49,900
2014/06/18 615 627 600 625 38,700
2014/06/17 588 617 588 595 35,300
2014/06/16 595 623 579 585 124,600
2014/06/13 540 590 540 564 102,700
2014/06/12 539 539 531 539 11,800
2014/06/11 530 540 528 539 20,200
2014/06/10 530 538 522 534 49,000
2014/06/09 525 530 521 524 13,800
2014/06/06 533 534 526 527 9,700
2014/06/05 522 530 522 528 13,700
2014/06/04 537 537 521 522 12,300
2014/06/03 541 541 527 527 13,900
2014/06/02 541 543 527 538 21,700
2014/05/30 548 555 505 511 61,700
2014/05/29 522 545 522 538 25,600
2014/05/28 530 530 498 520 25,300
2014/05/28 1 -> 3.00 分割
2014/05/27 1,590 1,600 1,576 1,585 12,100
2014/05/26 1,630 1,650 1,570 1,615 24,700
2014/05/23 1,540 1,616 1,500 1,600 16,400
2014/05/22 1,450 1,510 1,450 1,510 17,700
2014/05/21 1,463 1,463 1,410 1,440 13,900
2014/05/20 1,452 1,487 1,430 1,463 20,600
2014/05/19 1,560 1,646 1,440 1,440 52,800
2014/05/16 1,500 1,579 1,468 1,500 37,400
2014/05/15 1,390 1,410 1,390 1,403 2,600
2014/05/14 1,418 1,420 1,394 1,402 3,500
2014/05/13 1,413 1,450 1,380 1,400 10,300
2014/05/12 1,472 1,498 1,408 1,422 8,700
2014/05/09 1,492 1,492 1,476 1,486 3,000
2014/05/08 1,444 1,497 1,442 1,462 7,700
2014/05/07 1,461 1,471 1,417 1,420 13,800
2014/05/02 1,533 1,550 1,476 1,491 18,000
2014/05/01 1,610 1,610 1,535 1,535 8,800
2014/04/30 1,550 1,625 1,520 1,573 22,600
2014/04/28 1,486 1,528 1,483 1,510 4,600
2014/04/25 1,500 1,520 1,466 1,487 4,600
2014/04/24 1,475 1,501 1,470 1,470 3,500
2014/04/23 1,460 1,507 1,460 1,485 7,400
2014/04/22 1,503 1,538 1,455 1,479 9,000
2014/04/21 1,532 1,563 1,500 1,511 16,100
2014/04/18 1,619 1,715 1,566 1,566 22,900
2014/04/17 1,680 1,692 1,476 1,619 54,200
2014/04/16 1,490 1,701 1,489 1,650 79,200
2014/04/15 1,430 1,482 1,412 1,474 19,800
2014/04/14 1,400 1,424 1,390 1,400 8,800
2014/04/11 1,370 1,420 1,333 1,400 14,600
2014/04/10 1,407 1,445 1,360 1,400 17,200
2014/04/09 1,326 1,407 1,326 1,407 10,500
2014/04/08 1,360 1,380 1,340 1,356 2,400
2014/04/07 1,380 1,417 1,355 1,376 9,600
2014/04/04 1,400 1,410 1,359 1,400 6,800
2014/04/03 1,360 1,415 1,360 1,400 13,800
2014/04/02 1,330 1,358 1,330 1,348 10,300
2014/04/01 1,339 1,339 1,305 1,330 10,500
2014/03/31 1,330 1,338 1,298 1,330 9,000
2014/03/28 1,310 1,338 1,291 1,326 17,300
2014/03/27 1,260 1,318 1,260 1,316 21,800
2014/03/26 1,359 1,397 1,335 1,363 15,600
2014/03/25 1,333 1,360 1,316 1,360 16,900
2014/03/24 1,234 1,326 1,234 1,309 9,600
2014/03/20 1,288 1,288 1,221 1,245 8,900
2014/03/19 1,330 1,330 1,262 1,288 9,500
2014/03/18 1,290 1,319 1,222 1,295 11,200
2014/03/17 1,218 1,251 1,204 1,231 13,000
2014/03/14 1,264 1,269 1,230 1,248 23,900
2014/03/13 1,326 1,326 1,250 1,294 11,900
2014/03/12 1,320 1,341 1,270 1,300 18,400
2014/03/11 1,330 1,362 1,330 1,340 8,600
2014/03/10 1,340 1,370 1,330 1,359 17,300
2014/03/07 1,344 1,344 1,288 1,340 12,600
2014/03/06 1,360 1,366 1,302 1,345 15,500
2014/03/05 1,360 1,360 1,324 1,331 15,800
2014/03/04 1,248 1,360 1,232 1,270 15,100
2014/03/03 1,253 1,283 1,238 1,261 19,000
2014/02/28 1,334 1,346 1,276 1,291 27,500
2014/02/27 1,405 1,420 1,310 1,334 56,300
2014/02/26 1,510 1,533 1,430 1,430 20,600
2014/02/25 1,571 1,620 1,480 1,510 52,200
2014/02/24 1,416 1,548 1,396 1,535 48,800
2014/02/21 1,510 1,529 1,446 1,446 24,000
2014/02/20 1,437 1,487 1,380 1,487 37,100
2014/02/19 1,540 1,600 1,450 1,507 67,700
2014/02/18 1,502 1,540 1,411 1,525 62,900
2014/02/17 1,307 1,540 1,282 1,520 151,200
2014/02/14 1,273 1,343 1,254 1,277 35,700
2014/02/13 1,250 1,280 1,201 1,257 9,800
2014/02/12 1,295 1,295 1,230 1,246 11,200
2014/02/10 1,174 1,329 1,174 1,267 48,800
2014/02/07 1,180 1,180 1,108 1,125 14,200
2014/02/06 1,125 1,152 1,066 1,132 20,700
2014/02/05 1,150 1,160 1,055 1,131 44,900
2014/02/04 1,156 1,180 1,060 1,089 50,500
2014/02/03 1,231 1,320 1,176 1,186 83,900
2014/01/31 1,250 1,480 1,250 1,310 119,300
2014/01/30 1,183 1,236 1,160 1,220 25,800
2014/01/29 1,180 1,214 1,180 1,184 11,300
2014/01/28 1,135 1,212 1,135 1,168 23,100
2014/01/27 1,160 1,180 1,100 1,116 23,000
2014/01/24 1,165 1,203 1,165 1,198 15,500
2014/01/23 1,239 1,239 1,161 1,195 21,400
2014/01/22 1,190 1,209 1,172 1,209 11,600
2014/01/21 1,196 1,200 1,162 1,190 18,300
2014/01/20 1,206 1,240 1,193 1,210 13,600
2014/01/17 1,221 1,239 1,196 1,205 31,000
2014/01/16 1,237 1,320 1,225 1,276 85,300
2014/01/15 1,172 1,226 1,172 1,207 27,200
2014/01/14 1,155 1,220 1,085 1,157 51,500
2014/01/10 1,150 1,220 1,125 1,179 55,900
2014/01/09 1,121 1,169 1,111 1,140 38,800
2014/01/08 1,098 1,152 1,079 1,091 27,900
2014/01/07 1,048 1,105 1,032 1,055 38,600
2014/01/06 1,037 1,045 1,016 1,030 24,100

このページの先頭へ