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 |
|---|---|---|---|---|---|
| 2024/12/30 | 833 | 838 | 809 | 823 | 360,400 |
| 2024/12/27 | 762 | 773 | 752 | 773 | 55,200 |
| 2024/12/26 | 775 | 783 | 758 | 759 | 88,000 |
| 2024/12/25 | 754 | 772 | 740 | 772 | 119,400 |
| 2024/12/24 | 781 | 787 | 758 | 760 | 125,000 |
| 2024/12/23 | 810 | 818 | 773 | 775 | 158,200 |
| 2024/12/20 | 765 | 791 | 761 | 785 | 167,400 |
| 2024/12/19 | 736 | 758 | 730 | 755 | 128,400 |
| 2024/12/18 | 723 | 768 | 708 | 766 | 185,500 |
| 2024/12/17 | 719 | 723 | 700 | 717 | 74,300 |
| 2024/12/16 | 731 | 734 | 710 | 722 | 52,600 |
| 2024/12/13 | 706 | 732 | 699 | 732 | 96,500 |
| 2024/12/12 | 735 | 735 | 700 | 700 | 108,500 |
| 2024/12/11 | 720 | 739 | 709 | 735 | 72,500 |
| 2024/12/10 | 707 | 733 | 703 | 717 | 95,500 |
| 2024/12/09 | 715 | 718 | 702 | 707 | 87,000 |
| 2024/12/06 | 688 | 709 | 681 | 709 | 126,800 |
| 2024/12/05 | 659 | 694 | 659 | 688 | 82,500 |
| 2024/12/04 | 656 | 661 | 652 | 657 | 42,900 |
| 2024/12/03 | 655 | 666 | 650 | 661 | 66,500 |
| 2024/12/02 | 655 | 658 | 647 | 654 | 56,800 |
| 2024/11/29 | 653 | 663 | 646 | 654 | 82,800 |
| 2024/11/28 | 664 | 671 | 655 | 657 | 61,700 |
| 2024/11/27 | 685 | 686 | 667 | 667 | 54,900 |
| 2024/11/26 | 685 | 694 | 680 | 693 | 28,800 |
| 2024/11/25 | 690 | 706 | 675 | 685 | 57,200 |
| 2024/11/22 | 667 | 680 | 661 | 680 | 44,400 |
| 2024/11/21 | 677 | 680 | 667 | 667 | 31,800 |
| 2024/11/20 | 680 | 687 | 669 | 677 | 49,900 |
| 2024/11/19 | 650 | 680 | 650 | 680 | 81,500 |
| 2024/11/18 | 658 | 676 | 647 | 649 | 95,200 |
| 2024/11/15 | 666 | 685 | 643 | 662 | 364,500 |
| 2024/11/14 | 700 | 703 | 657 | 666 | 282,400 |
| 2024/11/13 | 688 | 704 | 688 | 696 | 40,800 |
| 2024/11/12 | 691 | 708 | 685 | 685 | 72,500 |
| 2024/11/11 | 700 | 702 | 687 | 691 | 36,600 |
| 2024/11/08 | 710 | 710 | 700 | 700 | 27,200 |
| 2024/11/07 | 697 | 710 | 697 | 703 | 102,800 |
| 2024/11/06 | 690 | 695 | 687 | 689 | 25,900 |
| 2024/11/05 | 682 | 690 | 680 | 683 | 30,800 |
| 2024/11/01 | 700 | 700 | 679 | 682 | 113,000 |
| 2024/10/31 | 691 | 702 | 681 | 702 | 30,900 |
| 2024/10/30 | 688 | 696 | 682 | 684 | 116,000 |
| 2024/10/29 | 681 | 695 | 681 | 690 | 61,900 |
| 2024/10/28 | 667 | 688 | 667 | 681 | 45,700 |
| 2024/10/25 | 692 | 692 | 667 | 667 | 61,400 |
| 2024/10/24 | 671 | 692 | 670 | 692 | 40,100 |
| 2024/10/23 | 691 | 697 | 679 | 679 | 51,000 |
| 2024/10/22 | 703 | 707 | 690 | 696 | 95,100 |
| 2024/10/21 | 710 | 720 | 700 | 700 | 73,600 |
| 2024/10/18 | 699 | 710 | 694 | 710 | 67,600 |
| 2024/10/17 | 674 | 701 | 674 | 696 | 63,900 |
| 2024/10/16 | 663 | 690 | 661 | 674 | 103,300 |
| 2024/10/15 | 676 | 677 | 663 | 670 | 53,200 |
| 2024/10/11 | 674 | 686 | 673 | 675 | 32,900 |
| 2024/10/10 | 671 | 672 | 654 | 672 | 58,100 |
| 2024/10/09 | 669 | 670 | 658 | 667 | 76,300 |
| 2024/10/08 | 677 | 683 | 663 | 664 | 71,600 |
| 2024/10/07 | 695 | 695 | 676 | 676 | 55,700 |
| 2024/10/04 | 681 | 694 | 681 | 688 | 23,400 |
| 2024/10/03 | 681 | 694 | 681 | 685 | 33,000 |
| 2024/10/02 | 689 | 693 | 677 | 677 | 43,500 |
| 2024/10/01 | 685 | 696 | 685 | 689 | 34,200 |
| 2024/09/30 | 690 | 696 | 676 | 676 | 69,300 |
| 2024/09/27 | 698 | 708 | 690 | 703 | 65,500 |
| 2024/09/26 | 704 | 711 | 694 | 703 | 47,500 |
| 2024/09/25 | 713 | 720 | 700 | 704 | 47,300 |
| 2024/09/24 | 729 | 729 | 704 | 706 | 77,800 |
| 2024/09/20 | 731 | 742 | 719 | 723 | 132,400 |
| 2024/09/19 | 719 | 735 | 718 | 718 | 98,000 |
| 2024/09/18 | 709 | 719 | 705 | 719 | 48,800 |
| 2024/09/17 | 716 | 723 | 696 | 708 | 60,600 |
| 2024/09/13 | 715 | 717 | 696 | 715 | 106,200 |
| 2024/09/12 | 702 | 715 | 702 | 715 | 77,200 |
| 2024/09/11 | 710 | 715 | 671 | 682 | 96,100 |
| 2024/09/10 | 682 | 720 | 680 | 709 | 146,600 |
| 2024/09/09 | 662 | 682 | 662 | 679 | 51,000 |
| 2024/09/06 | 685 | 695 | 667 | 682 | 73,500 |
| 2024/09/05 | 679 | 706 | 678 | 682 | 52,100 |
| 2024/09/04 | 692 | 701 | 676 | 679 | 130,600 |
| 2024/09/03 | 709 | 723 | 709 | 720 | 62,600 |
| 2024/09/02 | 735 | 747 | 704 | 713 | 105,500 |
| 2024/08/30 | 718 | 735 | 715 | 725 | 207,600 |
| 2024/08/29 | 700 | 708 | 671 | 693 | 87,900 |
| 2024/08/28 | 683 | 718 | 680 | 710 | 160,300 |
| 2024/08/27 | 684 | 696 | 683 | 686 | 49,000 |
| 2024/08/26 | 689 | 704 | 681 | 689 | 113,500 |
| 2024/08/23 | 707 | 710 | 687 | 688 | 146,900 |
| 2024/08/22 | 658 | 691 | 651 | 687 | 146,500 |
| 2024/08/21 | 660 | 665 | 652 | 658 | 72,200 |
| 2024/08/20 | 648 | 680 | 648 | 656 | 181,400 |
| 2024/08/19 | 661 | 667 | 642 | 644 | 272,900 |
| 2024/08/16 | 613 | 654 | 613 | 651 | 228,400 |
| 2024/08/15 | 601 | 612 | 589 | 611 | 203,400 |
| 2024/08/14 | 576 | 619 | 557 | 606 | 658,000 |
| 2024/08/13 | 566 | 566 | 566 | 566 | 9,200 |
| 2024/08/09 | 490 | 504 | 475 | 486 | 121,100 |
| 2024/08/08 | 454 | 472 | 450 | 469 | 105,600 |
| 2024/08/07 | 429 | 470 | 421 | 455 | 217,300 |
| 2024/08/06 | 456 | 483 | 449 | 453 | 139,900 |
| 2024/08/05 | 497 | 501 | 435 | 435 | 272,400 |
| 2024/08/02 | 556 | 563 | 535 | 535 | 111,500 |
| 2024/08/01 | 596 | 602 | 575 | 586 | 67,200 |
| 2024/07/31 | 602 | 604 | 591 | 594 | 75,200 |
| 2024/07/30 | 613 | 617 | 602 | 602 | 143,500 |
| 2024/07/29 | 603 | 621 | 590 | 621 | 92,100 |
| 2024/07/26 | 602 | 603 | 583 | 583 | 50,800 |
| 2024/07/25 | 599 | 608 | 598 | 602 | 47,500 |
| 2024/07/24 | 612 | 615 | 603 | 605 | 26,000 |
| 2024/07/23 | 606 | 617 | 606 | 613 | 18,400 |
| 2024/07/22 | 611 | 613 | 605 | 605 | 33,400 |
| 2024/07/19 | 621 | 622 | 612 | 614 | 54,300 |
| 2024/07/18 | 627 | 642 | 623 | 626 | 77,700 |
| 2024/07/17 | 610 | 627 | 610 | 627 | 97,600 |
| 2024/07/16 | 601 | 610 | 601 | 610 | 36,300 |
| 2024/07/12 | 589 | 610 | 586 | 605 | 81,400 |
| 2024/07/11 | 587 | 595 | 580 | 595 | 34,400 |
| 2024/07/10 | 580 | 583 | 574 | 583 | 57,300 |
| 2024/07/09 | 592 | 595 | 576 | 578 | 95,800 |
| 2024/07/08 | 594 | 602 | 593 | 595 | 29,700 |
| 2024/07/05 | 588 | 599 | 587 | 597 | 42,300 |
| 2024/07/04 | 607 | 607 | 582 | 582 | 378,400 |
| 2024/07/03 | 594 | 606 | 593 | 597 | 59,100 |
| 2024/07/02 | 593 | 599 | 592 | 592 | 45,900 |
| 2024/07/01 | 600 | 611 | 592 | 596 | 367,200 |
| 2024/06/28 | 605 | 610 | 592 | 592 | 52,100 |
| 2024/06/27 | 597 | 605 | 591 | 602 | 61,500 |
| 2024/06/26 | 599 | 610 | 595 | 600 | 73,500 |
| 2024/06/25 | 603 | 606 | 593 | 600 | 38,400 |
| 2024/06/24 | 600 | 600 | 589 | 599 | 40,300 |
| 2024/06/21 | 596 | 604 | 595 | 596 | 75,800 |
| 2024/06/20 | 601 | 606 | 592 | 593 | 69,800 |
| 2024/06/19 | 614 | 618 | 594 | 601 | 107,000 |
| 2024/06/18 | 617 | 617 | 606 | 615 | 81,800 |
| 2024/06/17 | 601 | 611 | 595 | 611 | 45,600 |
| 2024/06/14 | 598 | 612 | 596 | 599 | 72,600 |
| 2024/06/13 | 614 | 615 | 600 | 600 | 75,200 |
| 2024/06/12 | 615 | 628 | 604 | 610 | 96,000 |
| 2024/06/11 | 594 | 620 | 594 | 618 | 156,300 |
| 2024/06/10 | 586 | 600 | 581 | 596 | 82,300 |
| 2024/06/07 | 573 | 594 | 571 | 586 | 81,400 |
| 2024/06/06 | 571 | 576 | 569 | 573 | 95,500 |
| 2024/06/05 | 588 | 588 | 567 | 573 | 146,300 |
| 2024/06/04 | 574 | 599 | 572 | 596 | 116,000 |
| 2024/06/03 | 582 | 587 | 569 | 578 | 77,400 |
| 2024/05/31 | 572 | 583 | 568 | 580 | 90,800 |
| 2024/05/30 | 564 | 576 | 541 | 574 | 199,100 |
| 2024/05/29 | 575 | 583 | 567 | 572 | 306,600 |
| 2024/05/28 | 540 | 588 | 539 | 583 | 548,600 |
| 2024/05/27 | 504 | 540 | 497 | 538 | 225,800 |
| 2024/05/24 | 483 | 515 | 478 | 508 | 193,400 |
| 2024/05/23 | 479 | 490 | 472 | 488 | 103,400 |
| 2024/05/22 | 474 | 480 | 470 | 479 | 104,100 |
| 2024/05/21 | 482 | 486 | 476 | 476 | 136,500 |
| 2024/05/20 | 478 | 489 | 478 | 484 | 63,600 |
| 2024/05/17 | 475 | 483 | 472 | 478 | 33,300 |
| 2024/05/16 | 480 | 485 | 468 | 480 | 113,700 |
| 2024/05/15 | 491 | 498 | 482 | 482 | 195,300 |
| 2024/05/14 | 498 | 512 | 498 | 509 | 196,400 |
| 2024/05/13 | 501 | 503 | 497 | 497 | 37,300 |
| 2024/05/10 | 508 | 510 | 500 | 501 | 63,700 |
| 2024/05/09 | 508 | 511 | 503 | 511 | 49,100 |
| 2024/05/08 | 510 | 521 | 508 | 510 | 54,000 |
| 2024/05/07 | 500 | 516 | 500 | 510 | 102,700 |
| 2024/05/02 | 494 | 496 | 488 | 496 | 72,600 |
| 2024/05/01 | 495 | 498 | 492 | 494 | 56,900 |
| 2024/04/30 | 496 | 501 | 496 | 496 | 46,600 |
| 2024/04/26 | 503 | 503 | 488 | 496 | 161,400 |
| 2024/04/25 | 506 | 506 | 499 | 503 | 59,400 |
| 2024/04/24 | 508 | 513 | 505 | 507 | 94,700 |
| 2024/04/23 | 506 | 506 | 500 | 503 | 46,400 |
| 2024/04/22 | 495 | 503 | 495 | 503 | 68,500 |
| 2024/04/19 | 502 | 503 | 492 | 494 | 138,400 |
| 2024/04/18 | 498 | 510 | 498 | 507 | 55,000 |
| 2024/04/17 | 506 | 507 | 494 | 502 | 128,400 |
| 2024/04/16 | 522 | 522 | 506 | 506 | 110,300 |
| 2024/04/15 | 521 | 524 | 519 | 522 | 34,400 |
| 2024/04/12 | 525 | 529 | 520 | 525 | 45,200 |
| 2024/04/11 | 524 | 527 | 520 | 525 | 50,100 |
| 2024/04/10 | 526 | 531 | 526 | 530 | 59,400 |
| 2024/04/09 | 526 | 530 | 521 | 527 | 51,200 |
| 2024/04/08 | 528 | 529 | 521 | 525 | 75,600 |
| 2024/04/05 | 519 | 525 | 509 | 523 | 154,600 |
| 2024/04/04 | 540 | 540 | 529 | 529 | 83,800 |
| 2024/04/03 | 538 | 544 | 530 | 537 | 109,900 |
| 2024/04/02 | 552 | 552 | 541 | 541 | 55,600 |
| 2024/04/01 | 563 | 563 | 545 | 551 | 56,100 |
| 2024/03/29 | 552 | 560 | 552 | 559 | 53,400 |
| 2024/03/28 | 559 | 566 | 551 | 551 | 56,800 |
| 2024/03/27 | 549 | 556 | 545 | 555 | 90,900 |
| 2024/03/26 | 546 | 551 | 544 | 546 | 55,700 |
| 2024/03/25 | 546 | 557 | 546 | 549 | 84,300 |
| 2024/03/22 | 543 | 553 | 540 | 551 | 63,700 |
| 2024/03/21 | 553 | 553 | 543 | 543 | 97,600 |
| 2024/03/19 | 548 | 551 | 544 | 549 | 35,400 |
| 2024/03/18 | 539 | 549 | 538 | 548 | 51,100 |
| 2024/03/15 | 540 | 544 | 538 | 539 | 33,100 |
| 2024/03/14 | 542 | 547 | 537 | 543 | 97,100 |
| 2024/03/13 | 545 | 553 | 541 | 544 | 48,900 |
| 2024/03/12 | 536 | 550 | 536 | 545 | 60,300 |
| 2024/03/11 | 540 | 544 | 533 | 540 | 82,300 |
| 2024/03/08 | 542 | 549 | 541 | 548 | 29,500 |
| 2024/03/07 | 555 | 555 | 542 | 545 | 59,800 |
| 2024/03/06 | 539 | 556 | 536 | 555 | 53,700 |
| 2024/03/05 | 552 | 552 | 541 | 543 | 91,000 |
| 2024/03/04 | 556 | 557 | 548 | 553 | 67,500 |
| 2024/03/01 | 567 | 570 | 555 | 555 | 65,200 |
| 2024/02/29 | 574 | 576 | 567 | 568 | 72,300 |
| 2024/02/28 | 585 | 593 | 578 | 578 | 69,800 |
| 2024/02/27 | 594 | 594 | 578 | 578 | 74,200 |
| 2024/02/26 | 583 | 605 | 581 | 598 | 131,400 |
| 2024/02/22 | 590 | 590 | 576 | 583 | 65,900 |
| 2024/02/21 | 586 | 588 | 580 | 581 | 70,500 |
| 2024/02/20 | 605 | 605 | 583 | 585 | 67,400 |
| 2024/02/19 | 605 | 611 | 594 | 603 | 136,400 |
| 2024/02/16 | 562 | 601 | 554 | 600 | 187,100 |
| 2024/02/15 | 590 | 591 | 554 | 554 | 175,300 |
| 2024/02/14 | 585 | 625 | 585 | 604 | 538,000 |
| 2024/02/13 | 575 | 580 | 567 | 575 | 115,100 |
| 2024/02/09 | 568 | 580 | 568 | 574 | 45,600 |
| 2024/02/08 | 577 | 578 | 570 | 570 | 57,500 |
| 2024/02/07 | 572 | 579 | 571 | 574 | 30,500 |
| 2024/02/06 | 580 | 582 | 574 | 575 | 42,100 |
| 2024/02/05 | 578 | 585 | 574 | 581 | 78,300 |
| 2024/02/02 | 577 | 582 | 571 | 577 | 35,700 |
| 2024/02/01 | 578 | 579 | 567 | 567 | 65,800 |
| 2024/01/31 | 579 | 585 | 573 | 582 | 125,800 |
| 2024/01/30 | 586 | 595 | 571 | 581 | 290,500 |
| 2024/01/29 | 586 | 588 | 578 | 581 | 65,900 |
| 2024/01/26 | 580 | 585 | 569 | 581 | 127,000 |
| 2024/01/25 | 573 | 582 | 566 | 580 | 206,600 |
| 2024/01/24 | 552 | 566 | 551 | 566 | 85,000 |
| 2024/01/23 | 560 | 567 | 550 | 550 | 115,500 |
| 2024/01/22 | 549 | 562 | 545 | 560 | 82,800 |
| 2024/01/19 | 555 | 555 | 548 | 549 | 56,600 |
| 2024/01/18 | 549 | 562 | 546 | 557 | 86,500 |
| 2024/01/17 | 551 | 556 | 546 | 547 | 61,800 |
| 2024/01/16 | 558 | 560 | 547 | 547 | 118,600 |
| 2024/01/15 | 557 | 560 | 551 | 558 | 59,800 |
| 2024/01/12 | 565 | 567 | 553 | 559 | 118,500 |
| 2024/01/11 | 576 | 576 | 563 | 566 | 56,600 |
| 2024/01/10 | 565 | 574 | 564 | 571 | 54,300 |
| 2024/01/09 | 562 | 569 | 558 | 562 | 67,300 |
| 2024/01/05 | 564 | 564 | 551 | 555 | 50,300 |
| 2024/01/04 | 552 | 565 | 545 | 565 | 89,600 |