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
2022/12/30 723 737 720 726 129,900
2022/12/29 707 728 707 720 113,400
2022/12/28 720 720 707 712 144,400
2022/12/27 722 730 716 722 145,000
2022/12/26 692 719 692 715 211,900
2022/12/23 688 701 678 693 514,500
2022/12/22 699 701 691 694 183,800
2022/12/21 699 709 684 694 352,100
2022/12/20 736 743 688 693 804,000
2022/12/19 750 752 735 742 186,100
2022/12/16 760 765 752 752 148,300
2022/12/15 760 779 755 768 208,800
2022/12/14 754 764 750 764 158,200
2022/12/13 765 765 751 753 270,900
2022/12/12 741 760 737 758 305,400
2022/12/09 730 750 727 732 306,600
2022/12/08 746 749 716 731 713,500
2022/12/07 760 766 749 754 313,300
2022/12/06 761 769 753 769 148,400
2022/12/05 776 777 759 767 177,500
2022/12/02 765 774 756 770 270,800
2022/12/01 792 795 771 771 204,800
2022/11/30 790 796 783 783 172,200
2022/11/29 788 802 781 798 164,700
2022/11/28 801 809 795 798 147,200
2022/11/25 806 810 796 799 135,700
2022/11/24 809 814 796 798 277,300
2022/11/22 789 811 787 793 223,200
2022/11/21 793 795 780 784 240,200
2022/11/18 784 792 776 790 217,800
2022/11/17 772 793 767 789 355,800
2022/11/16 802 813 776 777 519,400
2022/11/15 798 820 781 796 1,171,500
2022/11/14 902 902 869 874 395,700
2022/11/11 888 904 869 899 428,900
2022/11/10 850 883 850 875 221,800
2022/11/09 856 864 848 852 197,800
2022/11/08 860 865 855 859 156,800
2022/11/07 860 864 852 860 105,600
2022/11/04 847 860 845 850 159,000
2022/11/02 855 866 840 860 190,900
2022/11/01 880 887 854 857 242,600
2022/10/31 870 881 864 870 200,000
2022/10/28 867 868 855 855 238,500
2022/10/27 881 884 870 871 139,400
2022/10/26 890 897 881 881 118,200
2022/10/25 896 899 882 882 123,400
2022/10/24 893 902 875 881 154,300
2022/10/21 876 887 873 878 91,000
2022/10/20 879 884 874 883 120,200
2022/10/19 899 901 877 891 234,100
2022/10/18 891 904 886 891 214,200
2022/10/17 866 883 858 878 142,700
2022/10/14 862 874 852 864 233,800
2022/10/13 845 854 838 842 143,300
2022/10/12 850 859 839 844 143,300
2022/10/11 878 887 841 844 349,200
2022/10/07 860 900 859 884 262,300
2022/10/06 878 895 872 875 197,100
2022/10/05 901 901 864 867 239,000
2022/10/04 878 892 872 879 239,900
2022/10/03 840 864 824 863 228,700
2022/09/30 844 861 842 852 132,300
2022/09/29 866 883 853 855 286,200
2022/09/28 853 864 828 841 237,700
2022/09/27 842 866 839 865 211,400
2022/09/26 850 855 830 831 279,100
2022/09/22 866 871 853 865 231,900
2022/09/21 865 893 847 881 486,800
2022/09/20 898 905 865 865 390,400
2022/09/16 895 910 891 897 190,000
2022/09/15 908 922 894 906 224,500
2022/09/14 897 927 896 900 366,100
2022/09/13 916 945 915 930 463,600
2022/09/12 907 940 901 916 550,100
2022/09/09 864 888 854 886 348,800
2022/09/08 844 877 841 868 465,800
2022/09/07 833 836 818 831 323,000
2022/09/06 854 870 833 843 345,000
2022/09/05 840 858 823 850 337,100
2022/09/02 882 883 846 848 391,500
2022/09/01 875 883 860 874 454,500
2022/08/31 879 893 871 889 273,900
2022/08/30 873 890 864 884 266,600
2022/08/29 883 899 865 865 763,100
2022/08/26 915 927 895 918 511,800
2022/08/25 915 933 908 913 311,800
2022/08/24 929 939 904 908 387,000
2022/08/23 891 939 880 929 427,100
2022/08/22 889 918 875 906 699,500
2022/08/19 970 970 907 908 1,023,500
2022/08/18 924 983 923 968 1,188,300
2022/08/17 880 958 874 939 2,397,900
2022/08/16 898 904 831 867 3,600,200
2022/08/15 815 829 806 823 1,048,800
2022/08/12 800 804 782 790 510,800
2022/08/10 771 782 764 780 240,300
2022/08/09 767 775 759 773 142,600
2022/08/08 765 772 752 771 192,400
2022/08/05 771 775 759 763 199,100
2022/08/04 773 792 762 771 315,000
2022/08/03 760 764 751 764 183,100
2022/08/02 775 775 753 757 239,800
2022/08/01 746 775 737 767 493,600
2022/07/29 730 746 727 744 233,500
2022/07/28 736 740 718 724 155,100
2022/07/27 726 732 719 728 156,600
2022/07/26 722 739 720 734 127,300
2022/07/25 735 735 718 728 179,300
2022/07/22 741 748 735 736 152,400
2022/07/21 731 751 730 744 265,600
2022/07/20 730 740 724 726 287,100
2022/07/19 711 730 705 715 203,200
2022/07/15 713 721 701 705 213,400
2022/07/14 707 716 697 713 297,500
2022/07/13 718 718 703 707 253,600
2022/07/12 724 724 703 706 262,800
2022/07/11 732 740 725 729 237,900
2022/07/08 730 740 718 724 302,300
2022/07/07 724 730 711 723 210,800
2022/07/06 722 732 714 722 240,800
2022/07/05 707 736 704 730 352,300
2022/07/04 717 720 691 697 468,900
2022/07/01 748 748 702 714 620,800
2022/06/30 783 785 752 757 462,400
2022/06/29 787 791 777 791 818,600
2022/06/28 806 818 801 816 942,900
2022/06/27 818 818 793 793 1,325,600
2022/06/24 814 816 804 808 489,500
2022/06/23 818 818 801 801 511,000
2022/06/22 826 832 802 808 455,500
2022/06/21 822 831 809 824 324,200
2022/06/20 834 843 806 807 405,300
2022/06/17 785 822 785 819 437,800
2022/06/16 826 832 809 814 310,400
2022/06/15 834 839 801 801 523,900
2022/06/14 808 838 806 836 305,500
2022/06/13 840 848 824 830 479,600
2022/06/10 845 864 838 864 327,700
2022/06/09 837 860 833 857 358,000
2022/06/08 823 837 816 837 352,900
2022/06/07 818 821 808 813 255,100
2022/06/06 796 819 794 818 361,100
2022/06/03 803 808 793 803 290,600
2022/06/02 805 810 788 788 394,300
2022/06/01 804 816 802 811 294,900
2022/05/31 810 835 800 804 481,300
2022/05/30 821 826 798 803 543,100
2022/05/27 804 815 792 813 570,500
2022/05/26 773 802 769 792 560,900
2022/05/25 773 779 740 758 906,600
2022/05/24 804 828 781 800 869,200
2022/05/23 761 804 755 804 1,098,600
2022/05/20 730 760 681 760 2,493,400
2022/05/19 751 754 720 727 2,390,400
2022/05/18 830 834 772 781 1,934,200
2022/05/17 850 862 818 819 1,472,200
2022/05/16 958 958 905 933 856,300
2022/05/13 850 887 847 883 381,200
2022/05/12 850 850 820 822 433,100
2022/05/11 857 871 841 863 275,700
2022/05/10 870 877 828 858 488,600
2022/05/09 893 903 871 877 286,700
2022/05/06 896 908 876 908 334,700
2022/05/02 895 909 883 904 339,900
2022/04/28 902 911 886 910 215,300
2022/04/27 888 904 879 902 331,100
2022/04/26 885 920 881 914 435,200
2022/04/25 851 886 850 871 446,000
2022/04/22 892 896 866 878 456,300
2022/04/21 912 932 906 917 302,100
2022/04/20 980 982 925 927 441,200
2022/04/19 968 979 948 979 311,800
2022/04/18 990 993 956 961 538,800
2022/04/15 1,020 1,029 984 996 1,024,600
2022/04/14 957 974 932 961 293,300
2022/04/13 910 961 903 953 401,200
2022/04/12 893 920 881 896 238,600
2022/04/11 955 955 892 907 473,000
2022/04/08 962 974 945 964 237,000
2022/04/07 965 992 950 960 418,700
2022/04/06 990 999 956 998 514,200
2022/04/05 1,030 1,062 1,014 1,027 464,100
2022/04/04 1,038 1,044 1,006 1,015 374,400
2022/04/01 995 1,040 977 1,030 512,100
2022/03/31 984 1,000 968 1,000 362,400
2022/03/30 949 996 943 987 463,600
2022/03/29 928 940 919 935 263,600
2022/03/28 928 938 914 925 426,300
2022/03/25 948 950 905 922 407,400
2022/03/24 892 942 889 941 371,600
2022/03/23 896 925 895 918 467,300
2022/03/22 910 910 868 874 276,500
2022/03/18 900 920 889 895 354,800
2022/03/17 899 910 878 890 409,800
2022/03/16 880 880 842 864 330,300
2022/03/15 833 865 820 859 328,100
2022/03/14 849 877 830 839 451,600
2022/03/11 797 840 793 835 433,500
2022/03/10 805 823 794 813 419,900
2022/03/09 771 787 746 767 479,800
2022/03/08 750 794 749 758 629,300
2022/03/07 757 779 742 765 516,700
2022/03/04 808 810 767 792 655,200
2022/03/03 847 858 816 825 519,500
2022/03/02 841 856 809 826 691,800
2022/03/01 860 890 852 871 662,900
2022/02/28 812 856 797 856 668,300
2022/02/25 771 820 754 819 862,200
2022/02/24 742 768 728 745 938,000
2022/02/22 820 828 738 749 1,697,000
2022/02/21 896 896 839 850 915,200
2022/02/18 977 977 912 925 905,300
2022/02/17 1,010 1,034 978 992 579,300
2022/02/16 1,025 1,049 986 1,008 1,247,500
2022/02/15 898 977 875 977 1,610,700
2022/02/14 833 845 796 827 555,500
2022/02/10 908 908 858 876 392,000
2022/02/09 875 892 863 882 353,200
2022/02/08 868 885 846 849 252,200
2022/02/07 906 915 859 860 308,900
2022/02/04 850 907 845 900 412,000
2022/02/03 914 914 858 864 481,100
2022/02/02 894 933 893 929 531,600
2022/02/01 882 891 856 881 398,700
2022/01/31 807 862 800 856 620,000
2022/01/28 781 807 762 792 411,700
2022/01/27 836 842 760 768 632,200
2022/01/26 813 836 797 830 479,300
2022/01/25 876 883 790 793 767,600
2022/01/24 900 900 861 876 373,900
2022/01/21 866 909 859 903 396,000
2022/01/20 841 891 835 885 381,300
2022/01/19 860 888 839 852 522,500
2022/01/18 837 888 837 879 391,800
2022/01/17 857 866 838 839 205,300
2022/01/14 843 860 829 851 428,300
2022/01/13 912 916 854 858 460,200
2022/01/12 903 928 896 927 367,500
2022/01/11 896 898 871 879 176,400
2022/01/07 903 914 869 892 340,200
2022/01/06 897 919 884 884 408,700
2022/01/05 946 946 908 919 485,500
2022/01/04 1,009 1,021 943 956 504,600

このページの先頭へ