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
2021/12/30 988 1,005 956 1,001 321,000
2021/12/29 1,008 1,025 985 988 342,600
2021/12/28 1,040 1,060 990 1,025 411,300
2021/12/27 1,060 1,062 999 1,031 445,800
2021/12/24 1,075 1,108 1,063 1,070 547,700
2021/12/23 1,019 1,066 1,005 1,052 511,800
2021/12/22 962 1,019 947 1,012 501,600
2021/12/21 974 974 907 937 610,900
2021/12/20 943 981 940 954 436,800
2021/12/17 976 993 947 958 640,800
2021/12/16 1,030 1,059 993 998 561,700
2021/12/15 970 998 942 970 570,100
2021/12/14 998 1,015 967 973 423,900
2021/12/13 1,045 1,058 998 1,011 387,400
2021/12/10 1,074 1,082 1,020 1,025 453,100
2021/12/09 1,115 1,134 1,091 1,094 377,900
2021/12/08 1,120 1,129 1,068 1,116 548,900
2021/12/07 1,045 1,084 1,029 1,083 409,200
2021/12/06 1,052 1,061 995 1,015 407,500
2021/12/03 1,008 1,039 986 1,033 431,700
2021/12/02 1,040 1,052 974 994 758,300
2021/12/01 1,117 1,129 1,045 1,047 455,900
2021/11/30 1,136 1,175 1,105 1,105 450,100
2021/11/29 1,099 1,161 1,090 1,099 527,900
2021/11/26 1,145 1,171 1,115 1,115 370,800
2021/11/25 1,192 1,204 1,130 1,155 425,000
2021/11/24 1,186 1,206 1,153 1,166 383,400
2021/11/22 1,211 1,253 1,178 1,187 604,100
2021/11/19 1,256 1,327 1,211 1,229 752,900
2021/11/18 1,286 1,293 1,226 1,235 1,053,900
2021/11/17 1,268 1,330 1,262 1,316 1,386,000
2021/11/16 1,143 1,293 1,143 1,282 2,254,200
2021/11/15 1,028 1,130 1,023 1,130 1,386,400
2021/11/12 980 980 965 980 623,100
2021/11/11 860 860 827 830 402,200
2021/11/10 850 880 844 864 358,600
2021/11/09 876 895 846 855 360,300
2021/11/08 885 885 845 869 302,900
2021/11/05 913 913 873 887 296,500
2021/11/04 924 933 906 908 296,200
2021/11/02 909 927 904 917 280,200
2021/11/01 888 918 879 908 507,000
2021/10/29 890 904 868 874 305,600
2021/10/28 872 893 863 885 382,600
2021/10/27 851 884 849 881 305,300
2021/10/26 844 868 838 851 447,700
2021/10/25 888 888 820 836 772,200
2021/10/22 898 912 885 889 409,500
2021/10/21 871 913 860 898 684,200
2021/10/20 864 888 838 878 495,100
2021/10/19 863 874 852 860 222,200
2021/10/18 846 861 827 860 423,200
2021/10/15 827 843 820 841 287,300
2021/10/14 822 833 815 816 173,900
2021/10/13 826 827 807 821 368,200
2021/10/12 845 848 823 837 399,400
2021/10/11 854 868 839 860 247,400
2021/10/08 838 849 826 840 345,100
2021/10/07 820 836 809 825 418,700
2021/10/06 826 839 792 807 702,600
2021/10/05 808 827 790 814 676,900
2021/10/04 860 868 803 823 1,232,400
2021/10/01 859 874 842 858 837,300
2021/09/30 944 947 864 870 1,342,400
2021/09/29 944 1,000 907 949 2,249,500
2021/09/28 906 956 895 956 1,086,100
2021/09/27 861 935 860 927 1,387,900
2021/09/24 851 877 838 870 821,400
2021/09/22 895 902 820 825 1,418,100
2021/09/21 874 909 870 888 758,000
2021/09/17 909 933 891 904 1,209,900
2021/09/16 920 939 883 898 750,100
2021/09/15 899 933 890 915 865,000
2021/09/14 928 935 901 914 824,500
2021/09/13 900 943 865 943 3,293,000
2021/09/10 904 921 884 910 865,800
2021/09/09 929 938 893 895 788,200
2021/09/08 940 955 903 933 1,052,400
2021/09/07 913 942 884 939 947,700
2021/09/06 900 910 867 902 1,184,100
2021/09/03 908 934 901 915 917,500
2021/09/02 976 983 891 908 1,853,200
2021/09/01 935 962 924 961 1,529,100
2021/08/31 936 979 912 920 2,028,900
2021/08/30 971 973 910 923 2,232,300
2021/08/27 898 931 868 931 1,614,900
2021/08/26 845 903 844 894 1,370,800
2021/08/25 854 886 836 847 1,601,600
2021/08/24 808 850 776 850 1,916,400
2021/08/23 820 861 802 808 2,829,200
2021/08/20 745 776 722 772 1,208,900
2021/08/19 777 806 750 752 977,100
2021/08/18 797 815 757 792 1,243,500
2021/08/17 792 816 769 789 2,378,400
2021/08/16 766 796 713 790 5,860,400
2021/08/13 696 696 696 696 85,700
2021/08/12 602 607 586 596 298,000
2021/08/11 599 599 578 594 243,500
2021/08/10 555 600 555 598 378,100
2021/08/06 571 571 550 556 280,700
2021/08/05 583 585 562 564 237,300
2021/08/04 590 597 576 579 175,900
2021/08/03 597 609 593 593 120,200
2021/08/02 605 609 597 601 86,300
2021/07/30 597 611 591 605 119,700
2021/07/29 592 610 592 607 221,600
2021/07/28 604 617 580 585 356,400
2021/07/27 612 619 601 606 258,000
2021/07/26 614 623 608 612 197,200
2021/07/21 616 619 605 609 245,000
2021/07/20 620 635 610 613 332,700
2021/07/19 636 644 619 631 212,000
2021/07/16 637 656 632 646 178,300
2021/07/15 643 650 636 644 179,200
2021/07/14 657 657 624 644 355,600
2021/07/13 670 684 648 657 542,900
2021/07/12 688 688 659 667 237,500
2021/07/09 655 675 646 673 280,000
2021/07/08 695 695 665 665 300,400
2021/07/07 690 718 688 700 124,100
2021/07/06 701 704 685 700 112,000
2021/07/05 703 737 701 701 349,800
2021/07/02 687 698 678 693 97,100
2021/07/01 695 704 680 687 174,500
2021/06/30 678 694 667 688 129,700
2021/06/29 690 693 672 683 127,100
2021/06/28 670 692 660 687 156,000
2021/06/25 669 684 665 669 135,600
2021/06/24 679 686 666 666 138,000
2021/06/23 695 699 668 675 286,300
2021/06/22 714 733 685 699 297,200
2021/06/21 702 714 686 690 355,900
2021/06/18 744 752 716 723 244,600
2021/06/17 730 746 715 744 157,800
2021/06/16 715 754 709 736 289,000
2021/06/15 720 733 707 717 160,900
2021/06/14 707 729 694 723 285,300
2021/06/11 715 727 685 699 314,900
2021/06/10 734 735 691 701 517,400
2021/06/09 760 773 726 747 717,700
2021/06/08 693 748 693 747 680,200
2021/06/07 656 687 652 686 289,600
2021/06/04 666 670 641 666 488,100
2021/06/03 711 712 666 668 422,700
2021/06/02 684 706 683 700 335,700
2021/06/01 680 688 667 683 341,000
2021/05/31 699 715 666 690 537,000
2021/05/28 715 728 698 699 582,600
2021/05/27 725 741 691 700 768,000
2021/05/26 716 742 715 740 594,000
2021/05/25 706 760 703 724 1,359,000
2021/05/24 704 711 672 686 753,100
2021/05/21 652 691 649 688 474,600
2021/05/20 651 678 631 652 419,900
2021/05/19 632 664 624 658 598,900
2021/05/18 607 636 607 630 551,200
2021/05/17 583 618 581 606 1,286,900
2021/05/14 535 554 534 554 168,800
2021/05/13 486 495 463 474 212,200
2021/05/12 503 523 494 504 176,900
2021/05/11 518 522 505 506 121,400
2021/05/10 535 535 518 526 69,100
2021/05/07 523 537 514 533 75,900
2021/05/06 510 527 508 526 81,100
2021/04/30 510 512 498 511 109,800
2021/04/28 510 524 508 510 79,900
2021/04/27 512 519 498 509 197,800
2021/04/26 531 533 516 522 160,800
2021/04/23 540 545 523 526 100,900
2021/04/22 540 559 534 541 121,100
2021/04/21 549 554 525 532 201,600
2021/04/20 540 566 535 559 185,300
2021/04/19 580 580 549 549 304,700
2021/04/16 578 588 565 580 324,600
2021/04/15 538 577 534 573 377,400
2021/04/14 542 549 531 542 154,900
2021/04/13 518 549 518 545 196,400
2021/04/12 539 547 515 518 138,600
2021/04/09 521 540 521 529 165,100
2021/04/08 525 527 506 518 172,200
2021/04/07 514 528 512 519 158,000
2021/04/06 524 534 513 519 156,200
2021/04/05 540 548 518 523 279,100
2021/04/02 543 558 541 542 247,600
2021/04/01 552 559 533 541 394,900
2021/03/31 575 599 538 553 1,155,200
2021/03/30 530 608 530 583 1,580,900
2021/03/29 543 558 522 544 1,245,300
2021/03/26 449 502 449 495 447,600
2021/03/25 445 460 441 449 149,300
2021/03/24 463 468 437 453 360,700
2021/03/23 430 481 430 474 566,200
2021/03/22 423 431 420 429 74,900
2021/03/19 428 429 415 421 73,400
2021/03/18 427 438 427 430 111,100
2021/03/17 429 430 423 427 64,600
2021/03/16 421 430 419 430 65,300
2021/03/15 425 427 418 421 84,300
2021/03/12 414 423 408 423 100,400
2021/03/11 402 414 402 414 80,400
2021/03/10 408 412 399 404 65,200
2021/03/09 389 408 384 408 93,300
2021/03/08 405 409 388 389 153,200
2021/03/05 395 400 386 400 133,400
2021/03/04 400 402 388 402 84,200
2021/03/03 405 409 399 407 59,900
2021/03/02 425 425 405 407 66,900
2021/03/01 410 419 403 415 126,900
2021/02/26 415 415 397 403 183,700
2021/02/25 417 433 408 422 444,300
2021/02/24 405 419 402 410 72,400
2021/02/22 403 418 403 408 62,600
2021/02/19 392 407 388 403 109,200
2021/02/18 418 418 395 398 205,400
2021/02/17 423 430 411 417 487,000
2021/02/16 396 415 389 393 202,100
2021/02/15 402 402 369 380 131,600
2021/02/12 390 398 388 397 61,200
2021/02/10 386 392 382 388 34,800
2021/02/09 397 397 385 386 45,200
2021/02/08 386 397 385 397 71,300
2021/02/05 380 387 377 387 52,800
2021/02/04 378 380 375 378 20,300
2021/02/03 376 377 371 377 24,600
2021/02/02 369 378 368 375 46,300
2021/02/01 369 375 365 368 31,400
2021/01/29 382 387 368 369 72,400
2021/01/28 373 384 368 384 87,900
2021/01/27 372 382 371 376 108,800
2021/01/26 374 378 366 375 70,500
2021/01/25 369 373 368 373 22,000
2021/01/22 361 368 359 366 54,200
2021/01/21 363 368 359 360 29,000
2021/01/20 363 364 360 361 19,700
2021/01/19 364 371 361 361 27,500
2021/01/18 356 365 352 364 26,800
2021/01/15 358 361 349 358 76,700
2021/01/14 372 374 358 359 87,300
2021/01/13 370 378 366 372 81,800
2021/01/12 368 369 363 365 37,300
2021/01/08 373 376 365 368 42,500
2021/01/07 362 376 361 373 109,800
2021/01/06 352 364 352 357 39,500
2021/01/05 354 357 351 351 25,500
2021/01/04 365 365 350 354 39,200

このページの先頭へ