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
2020/12/30 356 362 349 362 65,200
2020/12/29 351 361 343 356 86,200
2020/12/28 369 372 346 351 144,700
2020/12/25 376 376 364 364 30,100
2020/12/24 371 375 370 372 25,200
2020/12/23 370 373 362 371 39,500
2020/12/22 379 379 360 368 103,500
2020/12/21 374 380 371 379 78,500
2020/12/18 377 378 370 374 55,700
2020/12/17 388 388 378 380 61,300
2020/12/16 383 393 383 384 69,200
2020/12/15 387 391 380 381 110,600
2020/12/14 373 394 371 387 140,300
2020/12/11 364 371 359 367 89,100
2020/12/10 358 361 351 361 77,700
2020/12/09 355 366 355 358 56,000
2020/12/08 352 364 343 359 68,300
2020/12/07 370 370 348 358 143,400
2020/12/04 363 370 358 370 44,800
2020/12/03 366 366 357 361 37,500
2020/12/02 373 373 363 363 69,100
2020/12/01 353 372 353 368 75,800
2020/11/30 367 367 354 354 102,900
2020/11/27 368 376 364 364 58,700
2020/11/26 364 371 364 368 16,900
2020/11/25 377 377 363 364 36,400
2020/11/24 365 378 365 376 68,000
2020/11/20 364 367 356 364 26,300
2020/11/19 375 375 362 365 69,400
2020/11/18 375 382 372 375 40,600
2020/11/17 378 380 366 379 76,900
2020/11/16 366 379 366 376 96,200
2020/11/13 368 370 352 366 50,100
2020/11/12 367 367 351 360 57,800
2020/11/11 354 368 352 366 72,500
2020/11/10 361 361 348 354 68,700
2020/11/09 357 357 352 356 30,700
2020/11/06 361 363 350 353 59,000
2020/11/05 349 357 341 357 61,500
2020/11/04 340 349 335 344 59,100
2020/11/02 325 341 325 335 54,600
2020/10/30 349 349 330 330 58,300
2020/10/29 329 351 328 349 63,400
2020/10/28 341 344 332 337 46,700
2020/10/27 340 348 330 347 53,900
2020/10/26 360 360 344 345 32,000
2020/10/23 362 362 347 356 63,000
2020/10/22 372 372 355 358 83,000
2020/10/21 366 381 366 372 77,600
2020/10/20 364 369 364 368 46,700
2020/10/19 360 375 360 370 91,400
2020/10/16 376 377 357 359 105,200
2020/10/15 394 395 376 377 104,400
2020/10/14 387 396 386 392 42,400
2020/10/13 398 398 384 391 91,100
2020/10/12 402 404 385 395 113,700
2020/10/09 411 417 395 401 159,700
2020/10/08 400 424 394 411 370,400
2020/10/07 381 402 381 402 217,200
2020/10/06 396 399 380 385 248,900
2020/10/05 353 395 353 395 647,900
2020/10/02 363 363 347 347 83,600
2020/09/30 371 371 360 360 85,300
2020/09/29 370 374 366 371 84,900
2020/09/28 373 375 367 374 100,600
2020/09/25 364 371 364 370 81,700
2020/09/24 372 373 357 363 124,000
2020/09/23 364 373 357 372 184,000
2020/09/18 354 364 347 364 120,300
2020/09/17 355 360 346 348 88,200
2020/09/16 350 358 349 354 62,900
2020/09/15 345 351 341 351 52,700
2020/09/14 339 348 338 345 86,800
2020/09/11 331 337 328 336 39,200
2020/09/10 336 340 333 334 55,500
2020/09/09 330 334 323 332 50,600
2020/09/08 333 333 328 332 54,300
2020/09/07 330 333 322 330 103,100
2020/09/04 322 327 319 327 63,900
2020/09/03 327 333 323 327 46,000
2020/09/02 331 333 322 322 43,500
2020/09/01 331 333 328 329 23,100
2020/08/31 323 346 323 331 136,400
2020/08/28 329 330 315 320 105,800
2020/08/27 334 337 327 332 54,400
2020/08/26 320 332 320 330 68,600
2020/08/25 319 323 315 320 77,100
2020/08/24 317 317 311 314 38,300
2020/08/21 315 320 313 317 35,400
2020/08/20 313 316 310 310 37,000
2020/08/19 318 320 312 315 30,900
2020/08/18 317 318 313 315 51,900
2020/08/17 314 320 311 318 77,700
2020/08/14 293 323 293 320 376,700
2020/08/13 343 344 336 341 81,100
2020/08/12 332 340 331 340 122,800
2020/08/11 334 334 322 333 60,000
2020/08/07 320 332 312 329 77,800
2020/08/06 340 340 315 317 73,300
2020/08/05 319 335 314 332 86,200
2020/08/04 317 321 315 319 47,000
2020/08/03 304 314 304 314 55,500
2020/07/31 322 323 301 302 121,600
2020/07/30 317 327 313 327 106,200
2020/07/29 326 326 313 315 41,400
2020/07/28 331 336 324 327 50,300
2020/07/27 330 333 325 331 52,200
2020/07/22 336 336 329 334 42,800
2020/07/21 332 338 328 337 44,100
2020/07/20 334 334 320 331 78,300
2020/07/17 345 345 333 334 52,600
2020/07/16 344 345 336 345 77,000
2020/07/15 333 339 333 339 64,200
2020/07/14 339 339 328 330 56,800
2020/07/13 335 339 329 338 78,000
2020/07/10 340 340 331 331 74,600
2020/07/09 350 352 344 344 63,500
2020/07/08 353 359 350 352 71,100
2020/07/07 363 367 352 357 139,900
2020/07/06 352 360 346 358 131,900
2020/07/03 330 356 330 352 157,900
2020/07/02 355 356 331 334 295,400
2020/07/01 370 377 356 356 542,100
2020/06/30 410 418 381 403 450,900
2020/06/29 398 405 384 404 246,200
2020/06/26 383 391 378 387 123,500
2020/06/25 378 384 373 375 123,300
2020/06/24 402 423 380 386 456,600
2020/06/23 427 435 403 410 1,290,400
2020/06/22 354 396 352 387 526,100
2020/06/19 331 360 324 360 208,700
2020/06/18 324 326 318 326 43,300
2020/06/17 327 328 318 327 59,000
2020/06/16 318 331 318 326 93,300
2020/06/15 340 340 304 304 71,700
2020/06/12 313 338 313 337 104,400
2020/06/11 361 361 335 335 182,600
2020/06/10 365 366 358 365 61,600
2020/06/09 360 369 357 364 117,000
2020/06/08 342 362 341 357 171,400
2020/06/05 343 343 336 339 32,300
2020/06/04 343 343 336 343 40,600
2020/06/03 347 347 331 337 86,400
2020/06/02 332 345 326 343 129,800
2020/06/01 333 336 322 325 75,700
2020/05/29 328 336 327 333 63,000
2020/05/28 341 344 329 329 82,400
2020/05/27 326 339 325 337 59,900
2020/05/26 328 337 321 326 61,600
2020/05/25 317 326 314 326 57,600
2020/05/22 322 322 312 312 47,900
2020/05/21 324 324 311 322 72,700
2020/05/20 307 321 307 319 45,000
2020/05/19 308 312 301 309 82,700
2020/05/18 297 302 293 302 25,200
2020/05/15 291 301 282 299 64,300
2020/05/14 301 306 290 290 72,700
2020/05/13 310 310 300 305 33,400
2020/05/12 308 310 300 308 67,700
2020/05/11 295 310 293 310 76,400
2020/05/08 287 294 286 291 60,600
2020/05/07 272 286 272 285 49,000
2020/05/01 284 284 271 275 111,500
2020/04/30 282 294 281 286 101,600
2020/04/28 270 275 263 275 58,800
2020/04/27 262 272 262 267 49,500
2020/04/24 265 265 258 262 40,000
2020/04/23 258 265 257 265 28,500
2020/04/22 255 263 250 256 126,700
2020/04/21 275 277 262 263 105,700
2020/04/20 274 284 267 279 77,500
2020/04/17 281 290 276 276 119,300
2020/04/16 268 281 266 281 72,300
2020/04/15 276 276 267 273 92,600
2020/04/14 264 273 260 273 100,700
2020/04/13 263 265 255 261 51,600
2020/04/10 272 274 260 263 77,200
2020/04/09 267 270 260 270 67,400
2020/04/08 257 267 247 261 69,300
2020/04/07 249 260 244 257 62,700
2020/04/06 235 245 225 243 57,600
2020/04/03 241 246 223 232 92,700
2020/04/02 252 258 241 241 65,900
2020/04/01 266 271 258 258 62,500
2020/03/31 266 272 261 267 107,300
2020/03/30 259 266 256 263 85,600
2020/03/27 263 269 259 268 110,600
2020/03/26 253 258 245 251 109,800
2020/03/25 271 273 259 269 166,100
2020/03/24 236 256 234 256 142,700
2020/03/23 214 229 210 228 133,000
2020/03/19 238 239 211 222 205,800
2020/03/18 247 256 231 233 132,800
2020/03/17 226 244 218 240 239,000
2020/03/16 242 252 233 240 261,900
2020/03/13 224 245 220 238 358,400
2020/03/12 284 292 259 272 220,800
2020/03/11 303 310 287 297 189,900
2020/03/10 286 307 274 299 222,100
2020/03/09 329 330 298 302 183,100
2020/03/06 362 362 343 347 98,300
2020/03/05 364 382 363 370 130,100
2020/03/04 360 364 356 356 97,400
2020/03/03 388 389 367 368 116,400
2020/03/02 352 392 352 380 214,700
2020/02/28 374 382 353 355 192,200
2020/02/27 405 415 384 390 244,700
2020/02/26 416 421 401 405 179,000
2020/02/25 417 426 414 419 132,300
2020/02/21 425 439 424 436 135,400
2020/02/20 433 434 421 430 122,100
2020/02/19 432 432 424 426 97,500
2020/02/18 422 435 415 426 211,200
2020/02/17 414 429 407 427 305,400
2020/02/14 422 430 395 413 767,200
2020/02/13 362 369 357 363 55,400
2020/02/12 360 360 357 357 20,800
2020/02/10 363 364 359 359 19,400
2020/02/07 360 361 356 361 29,800
2020/02/06 355 360 355 358 41,200
2020/02/05 349 354 346 353 39,300
2020/02/04 345 350 342 349 21,800
2020/02/03 334 347 334 344 38,800
2020/01/31 342 352 342 346 36,000
2020/01/30 348 348 339 344 66,800
2020/01/29 351 351 345 347 48,100
2020/01/28 344 351 338 348 132,300
2020/01/27 358 363 348 350 185,800
2020/01/24 392 392 373 374 136,800
2020/01/23 402 402 385 388 76,600
2020/01/22 397 403 397 401 21,300
2020/01/21 405 406 397 403 31,100
2020/01/20 399 407 398 404 46,600
2020/01/17 387 399 386 399 36,300
2020/01/16 388 388 385 386 12,000
2020/01/15 385 392 382 385 42,900
2020/01/14 381 386 379 385 24,000
2020/01/10 380 381 377 381 25,100
2020/01/09 379 381 376 378 40,600
2020/01/08 382 382 373 374 44,400
2020/01/07 380 386 379 385 37,700
2020/01/06 375 382 375 380 38,500

このページの先頭へ