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 |
---|---|---|---|---|---|
2015/12/30 | 396 | 402 | 391 | 402 | 25,300 |
2015/12/29 | 396 | 397 | 390 | 394 | 25,700 |
2015/12/28 | 380 | 393 | 379 | 390 | 31,900 |
2015/12/25 | 382 | 385 | 378 | 383 | 60,900 |
2015/12/24 | 398 | 398 | 382 | 386 | 62,900 |
2015/12/22 | 393 | 396 | 391 | 395 | 42,800 |
2015/12/21 | 397 | 401 | 393 | 395 | 42,400 |
2015/12/18 | 396 | 406 | 395 | 400 | 55,400 |
2015/12/17 | 391 | 398 | 391 | 396 | 33,500 |
2015/12/16 | 393 | 397 | 388 | 391 | 37,700 |
2015/12/15 | 397 | 398 | 389 | 392 | 58,500 |
2015/12/14 | 396 | 401 | 396 | 397 | 34,300 |
2015/12/11 | 404 | 406 | 402 | 404 | 54,400 |
2015/12/10 | 400 | 403 | 398 | 400 | 44,300 |
2015/12/09 | 399 | 405 | 396 | 400 | 80,800 |
2015/12/08 | 398 | 408 | 397 | 399 | 563,500 |
2015/12/07 | 422 | 425 | 418 | 424 | 23,100 |
2015/12/04 | 425 | 425 | 416 | 417 | 24,700 |
2015/12/03 | 422 | 436 | 420 | 426 | 17,600 |
2015/12/02 | 423 | 429 | 421 | 424 | 30,900 |
2015/12/01 | 421 | 434 | 421 | 424 | 49,200 |
2015/11/30 | 428 | 430 | 420 | 428 | 19,500 |
2015/11/27 | 438 | 438 | 431 | 432 | 21,000 |
2015/11/26 | 437 | 440 | 434 | 439 | 22,100 |
2015/11/25 | 433 | 438 | 433 | 434 | 30,900 |
2015/11/24 | 432 | 440 | 429 | 432 | 66,100 |
2015/11/20 | 441 | 444 | 431 | 437 | 138,700 |
2015/11/19 | 447 | 473 | 447 | 473 | 86,800 |
2015/11/18 | 458 | 461 | 442 | 443 | 32,600 |
2015/11/17 | 434 | 452 | 434 | 452 | 41,200 |
2015/11/16 | 440 | 453 | 420 | 420 | 60,200 |
2015/11/13 | 451 | 472 | 444 | 448 | 63,400 |
2015/11/12 | 461 | 467 | 460 | 464 | 31,700 |
2015/11/11 | 465 | 468 | 461 | 461 | 24,700 |
2015/11/10 | 475 | 475 | 455 | 460 | 34,700 |
2015/11/09 | 462 | 475 | 460 | 475 | 66,700 |
2015/11/06 | 459 | 459 | 451 | 454 | 6,100 |
2015/11/05 | 442 | 460 | 435 | 456 | 15,500 |
2015/11/04 | 464 | 464 | 435 | 435 | 50,400 |
2015/11/02 | 457 | 512 | 456 | 461 | 190,300 |
2015/10/30 | 457 | 462 | 450 | 450 | 44,900 |
2015/10/29 | 465 | 465 | 455 | 457 | 37,000 |
2015/10/28 | 439 | 451 | 436 | 450 | 60,900 |
2015/10/27 | 437 | 439 | 430 | 436 | 17,300 |
2015/10/26 | 430 | 439 | 430 | 432 | 21,100 |
2015/10/23 | 430 | 437 | 427 | 430 | 16,700 |
2015/10/22 | 412 | 423 | 412 | 423 | 7,900 |
2015/10/21 | 408 | 420 | 407 | 410 | 21,300 |
2015/10/20 | 420 | 420 | 402 | 416 | 10,800 |
2015/10/19 | 416 | 420 | 410 | 417 | 33,800 |
2015/10/16 | 432 | 433 | 415 | 416 | 32,200 |
2015/10/15 | 416 | 429 | 416 | 426 | 3,200 |
2015/10/14 | 425 | 426 | 422 | 422 | 14,200 |
2015/10/13 | 432 | 432 | 426 | 428 | 12,500 |
2015/10/09 | 431 | 431 | 428 | 431 | 4,700 |
2015/10/08 | 436 | 438 | 421 | 431 | 12,700 |
2015/10/07 | 430 | 436 | 420 | 436 | 17,300 |
2015/10/06 | 440 | 440 | 434 | 434 | 15,400 |
2015/10/05 | 427 | 435 | 425 | 429 | 20,600 |
2015/10/02 | 411 | 420 | 411 | 417 | 11,400 |
2015/10/01 | 412 | 416 | 408 | 411 | 6,400 |
2015/09/30 | 405 | 411 | 405 | 409 | 3,400 |
2015/09/29 | 410 | 412 | 404 | 406 | 11,100 |
2015/09/28 | 406 | 417 | 402 | 417 | 13,400 |
2015/09/25 | 412 | 416 | 400 | 408 | 7,900 |
2015/09/24 | 408 | 408 | 399 | 399 | 5,200 |
2015/09/18 | 409 | 409 | 401 | 405 | 13,700 |
2015/09/17 | 402 | 408 | 402 | 402 | 16,200 |
2015/09/16 | 401 | 415 | 401 | 402 | 16,400 |
2015/09/15 | 406 | 412 | 406 | 406 | 5,100 |
2015/09/14 | 415 | 415 | 405 | 412 | 12,000 |
2015/09/11 | 399 | 411 | 399 | 410 | 9,300 |
2015/09/10 | 390 | 397 | 384 | 395 | 6,300 |
2015/09/09 | 390 | 397 | 385 | 394 | 18,400 |
2015/09/08 | 390 | 390 | 375 | 375 | 23,800 |
2015/09/07 | 375 | 390 | 371 | 390 | 24,200 |
2015/09/04 | 413 | 413 | 373 | 385 | 64,400 |
2015/09/03 | 403 | 414 | 403 | 406 | 14,200 |
2015/09/02 | 395 | 417 | 395 | 403 | 42,700 |
2015/09/01 | 415 | 415 | 406 | 411 | 26,800 |
2015/08/31 | 425 | 430 | 410 | 420 | 46,600 |
2015/08/28 | 427 | 431 | 425 | 427 | 42,900 |
2015/08/27 | 410 | 416 | 402 | 415 | 48,400 |
2015/08/26 | 391 | 399 | 372 | 394 | 71,900 |
2015/08/25 | 356 | 410 | 341 | 359 | 155,500 |
2015/08/24 | 420 | 430 | 385 | 388 | 151,500 |
2015/08/21 | 427 | 433 | 414 | 420 | 121,800 |
2015/08/20 | 451 | 455 | 441 | 442 | 58,600 |
2015/08/19 | 472 | 474 | 450 | 452 | 93,000 |
2015/08/18 | 477 | 482 | 472 | 475 | 40,200 |
2015/08/17 | 482 | 482 | 470 | 475 | 92,300 |
2015/08/14 | 490 | 500 | 476 | 490 | 248,000 |
2015/08/13 | 500 | 534 | 490 | 534 | 203,800 |
2015/08/12 | 521 | 521 | 484 | 491 | 141,400 |
2015/08/11 | 523 | 526 | 510 | 521 | 37,600 |
2015/08/10 | 495 | 528 | 495 | 527 | 81,800 |
2015/08/07 | 498 | 500 | 491 | 494 | 24,800 |
2015/08/06 | 492 | 503 | 492 | 503 | 14,800 |
2015/08/05 | 492 | 498 | 486 | 495 | 44,400 |
2015/08/04 | 501 | 504 | 495 | 495 | 41,900 |
2015/08/03 | 506 | 514 | 500 | 506 | 34,300 |
2015/07/31 | 512 | 512 | 497 | 505 | 53,900 |
2015/07/30 | 523 | 523 | 504 | 504 | 41,800 |
2015/07/29 | 535 | 535 | 513 | 521 | 29,800 |
2015/07/28 | 505 | 520 | 500 | 519 | 45,100 |
2015/07/27 | 534 | 536 | 516 | 518 | 91,000 |
2015/07/24 | 526 | 535 | 522 | 532 | 51,300 |
2015/07/23 | 506 | 526 | 506 | 522 | 41,800 |
2015/07/22 | 519 | 524 | 505 | 506 | 28,200 |
2015/07/21 | 505 | 524 | 505 | 519 | 44,200 |
2015/07/17 | 505 | 512 | 500 | 503 | 53,100 |
2015/07/16 | 516 | 516 | 501 | 508 | 17,900 |
2015/07/15 | 503 | 517 | 500 | 510 | 45,100 |
2015/07/14 | 499 | 523 | 491 | 509 | 90,500 |
2015/07/13 | 483 | 496 | 481 | 490 | 28,400 |
2015/07/10 | 461 | 496 | 461 | 481 | 52,800 |
2015/07/09 | 463 | 479 | 427 | 469 | 135,400 |
2015/07/08 | 508 | 508 | 478 | 480 | 71,000 |
2015/07/07 | 497 | 510 | 497 | 508 | 27,600 |
2015/07/06 | 484 | 510 | 484 | 493 | 44,600 |
2015/07/03 | 496 | 503 | 493 | 499 | 24,300 |
2015/07/02 | 513 | 518 | 506 | 506 | 36,800 |
2015/07/01 | 482 | 506 | 481 | 506 | 39,000 |
2015/06/30 | 480 | 489 | 479 | 481 | 33,000 |
2015/06/29 | 469 | 488 | 466 | 479 | 112,100 |
2015/06/26 | 504 | 506 | 500 | 500 | 26,300 |
2015/06/25 | 517 | 517 | 503 | 504 | 37,400 |
2015/06/24 | 511 | 519 | 510 | 515 | 48,600 |
2015/06/23 | 509 | 515 | 501 | 509 | 63,600 |
2015/06/22 | 506 | 518 | 499 | 508 | 71,400 |
2015/06/19 | 513 | 518 | 508 | 511 | 36,500 |
2015/06/18 | 522 | 524 | 507 | 508 | 121,000 |
2015/06/17 | 536 | 545 | 527 | 527 | 88,500 |
2015/06/16 | 541 | 543 | 530 | 533 | 92,100 |
2015/06/15 | 533 | 535 | 521 | 524 | 66,000 |
2015/06/12 | 540 | 544 | 528 | 533 | 90,800 |
2015/06/11 | 535 | 553 | 528 | 536 | 127,600 |
2015/06/10 | 514 | 594 | 513 | 525 | 454,900 |
2015/06/09 | 533 | 533 | 511 | 518 | 80,600 |
2015/06/08 | 532 | 536 | 513 | 523 | 133,100 |
2015/06/05 | 536 | 538 | 527 | 530 | 106,300 |
2015/06/04 | 537 | 551 | 522 | 547 | 155,600 |
2015/06/03 | 551 | 559 | 527 | 533 | 421,000 |
2015/06/02 | 564 | 614 | 546 | 576 | 1,142,600 |
2015/06/01 | 524 | 545 | 524 | 536 | 171,600 |
2015/05/29 | 517 | 529 | 510 | 524 | 138,700 |
2015/05/28 | 521 | 525 | 509 | 518 | 187,400 |
2015/05/27 | 509 | 526 | 501 | 504 | 279,300 |
2015/05/26 | 536 | 541 | 500 | 507 | 612,800 |
2015/05/25 | 585 | 630 | 548 | 548 | 689,100 |
2015/05/22 | 586 | 598 | 530 | 565 | 815,300 |
2015/05/21 | 605 | 627 | 575 | 589 | 1,673,900 |
2015/05/20 | 540 | 615 | 535 | 615 | 2,615,700 |
2015/05/19 | 550 | 550 | 511 | 515 | 661,600 |
2015/05/18 | 545 | 578 | 502 | 566 | 3,664,900 |
2015/05/15 | 467 | 499 | 463 | 499 | 1,632,600 |
2015/05/14 | 426 | 426 | 417 | 419 | 23,100 |
2015/05/13 | 425 | 426 | 419 | 426 | 10,200 |
2015/05/12 | 418 | 425 | 416 | 425 | 21,600 |
2015/05/11 | 422 | 422 | 415 | 421 | 8,900 |
2015/05/08 | 414 | 423 | 414 | 420 | 12,100 |
2015/05/07 | 409 | 415 | 409 | 413 | 5,500 |
2015/05/01 | 417 | 417 | 411 | 411 | 31,900 |
2015/04/30 | 418 | 419 | 416 | 417 | 20,500 |
2015/04/28 | 420 | 424 | 418 | 419 | 12,800 |
2015/04/27 | 423 | 423 | 420 | 420 | 5,200 |
2015/04/24 | 430 | 430 | 420 | 423 | 22,400 |
2015/04/23 | 425 | 425 | 421 | 423 | 21,100 |
2015/04/22 | 427 | 430 | 425 | 425 | 11,400 |
2015/04/21 | 426 | 431 | 420 | 424 | 13,900 |
2015/04/20 | 430 | 433 | 423 | 425 | 16,300 |
2015/04/17 | 443 | 459 | 432 | 432 | 76,700 |
2015/04/16 | 432 | 442 | 432 | 442 | 25,600 |
2015/04/15 | 427 | 433 | 425 | 429 | 21,400 |
2015/04/14 | 421 | 431 | 421 | 426 | 17,600 |
2015/04/13 | 424 | 425 | 423 | 423 | 8,300 |
2015/04/10 | 427 | 427 | 420 | 425 | 16,600 |
2015/04/09 | 428 | 428 | 426 | 427 | 7,100 |
2015/04/08 | 425 | 431 | 425 | 428 | 15,600 |
2015/04/07 | 425 | 427 | 423 | 423 | 4,300 |
2015/04/06 | 427 | 430 | 419 | 425 | 14,100 |
2015/04/03 | 425 | 428 | 421 | 426 | 11,100 |
2015/04/02 | 418 | 424 | 418 | 421 | 8,600 |
2015/04/01 | 428 | 428 | 418 | 419 | 14,200 |
2015/03/31 | 416 | 429 | 416 | 424 | 25,000 |
2015/03/30 | 415 | 421 | 413 | 413 | 10,400 |
2015/03/27 | 418 | 425 | 413 | 413 | 9,600 |
2015/03/26 | 422 | 424 | 416 | 416 | 12,300 |
2015/03/25 | 427 | 427 | 416 | 422 | 28,000 |
2015/03/24 | 428 | 428 | 423 | 423 | 13,800 |
2015/03/23 | 429 | 429 | 424 | 425 | 14,200 |
2015/03/20 | 422 | 426 | 420 | 425 | 8,700 |
2015/03/19 | 416 | 422 | 416 | 422 | 13,400 |
2015/03/18 | 420 | 420 | 415 | 416 | 13,000 |
2015/03/17 | 425 | 425 | 418 | 418 | 35,200 |
2015/03/16 | 428 | 455 | 422 | 425 | 101,900 |
2015/03/13 | 422 | 431 | 422 | 423 | 33,700 |
2015/03/12 | 417 | 419 | 414 | 416 | 17,300 |
2015/03/11 | 411 | 415 | 409 | 414 | 18,300 |
2015/03/10 | 419 | 419 | 413 | 413 | 9,100 |
2015/03/09 | 420 | 420 | 411 | 411 | 18,100 |
2015/03/06 | 421 | 422 | 417 | 419 | 4,700 |
2015/03/05 | 419 | 423 | 417 | 420 | 12,100 |
2015/03/04 | 422 | 422 | 418 | 419 | 15,800 |
2015/03/03 | 425 | 428 | 422 | 423 | 13,000 |
2015/03/02 | 432 | 432 | 425 | 425 | 34,700 |
2015/02/27 | 423 | 430 | 423 | 430 | 26,500 |
2015/02/26 | 423 | 427 | 422 | 423 | 78,500 |
2015/02/25 | 426 | 430 | 420 | 427 | 147,800 |
2015/02/24 | 443 | 444 | 422 | 430 | 122,900 |
2015/02/23 | 471 | 471 | 441 | 444 | 96,800 |
2015/02/20 | 492 | 497 | 456 | 471 | 163,200 |
2015/02/19 | 472 | 482 | 472 | 482 | 38,400 |
2015/02/18 | 470 | 477 | 465 | 474 | 26,600 |
2015/02/17 | 453 | 468 | 450 | 467 | 26,900 |
2015/02/16 | 475 | 475 | 445 | 453 | 71,700 |
2015/02/13 | 483 | 483 | 471 | 475 | 10,800 |
2015/02/12 | 483 | 489 | 476 | 483 | 21,800 |
2015/02/10 | 486 | 496 | 468 | 483 | 30,100 |
2015/02/09 | 480 | 488 | 480 | 488 | 41,700 |
2015/02/06 | 472 | 487 | 472 | 480 | 79,900 |
2015/02/05 | 455 | 472 | 455 | 472 | 38,100 |
2015/02/04 | 455 | 458 | 450 | 451 | 11,200 |
2015/02/03 | 457 | 462 | 451 | 456 | 14,800 |
2015/02/02 | 472 | 473 | 455 | 458 | 44,600 |
2015/01/30 | 449 | 477 | 449 | 471 | 57,000 |
2015/01/29 | 443 | 455 | 443 | 454 | 21,600 |
2015/01/28 | 453 | 454 | 441 | 445 | 19,800 |
2015/01/27 | 459 | 460 | 452 | 454 | 8,700 |
2015/01/26 | 455 | 459 | 450 | 458 | 29,300 |
2015/01/23 | 457 | 461 | 450 | 457 | 12,500 |
2015/01/22 | 454 | 454 | 449 | 453 | 8,000 |
2015/01/21 | 459 | 459 | 450 | 454 | 17,900 |
2015/01/20 | 455 | 468 | 453 | 458 | 19,400 |
2015/01/19 | 441 | 454 | 431 | 452 | 41,300 |
2015/01/16 | 422 | 435 | 422 | 430 | 17,800 |
2015/01/15 | 423 | 426 | 423 | 426 | 3,900 |
2015/01/14 | 426 | 429 | 424 | 425 | 7,700 |
2015/01/13 | 421 | 430 | 421 | 426 | 17,100 |
2015/01/09 | 428 | 428 | 423 | 424 | 6,600 |
2015/01/08 | 417 | 424 | 417 | 423 | 13,700 |
2015/01/07 | 421 | 425 | 415 | 416 | 22,700 |
2015/01/06 | 418 | 425 | 417 | 421 | 5,600 |
2015/01/05 | 426 | 433 | 420 | 422 | 25,600 |