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

ＡＩ　ＣＲＯＳＳ(4476)の株価時系列情報

ＡＩ　ＣＲＯＳＳ(4476)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
2026/06/16 964 968 946 967 11,200
2026/06/15 949 960 947 953 19,200
2026/06/12 955 958 942 942 15,700
2026/06/11 951 953 920 944 28,500
2026/06/10 970 970 945 952 28,900
2026/06/09 979 997 970 970 15,200
2026/06/08 969 990 969 979 11,900
2026/06/05 974 997 974 984 9,000
2026/06/04 972 976 950 962 58,300
2026/06/03 996 996 963 986 24,600
2026/06/02 984 1,004 967 981 46,600
2026/06/01 1,013 1,017 960 971 54,300
2026/05/29 1,005 1,040 1,000 1,000 27,400
2026/05/28 1,031 1,036 993 1,005 43,100
2026/05/27 1,027 1,027 1,011 1,022 18,600
2026/05/26 1,028 1,041 1,016 1,022 14,700
2026/05/25 1,035 1,040 1,012 1,013 16,600
2026/05/22 1,016 1,031 1,016 1,029 11,100
2026/05/21 1,030 1,030 1,000 1,009 21,900
2026/05/20 1,040 1,041 990 1,000 63,000
2026/05/19 1,080 1,080 1,038 1,042 23,000
2026/05/18 1,061 1,101 1,033 1,090 50,300
2026/05/15 1,049 1,056 1,005 1,017 51,400
2026/05/14 1,126 1,126 1,009 1,019 62,300
2026/05/13 1,135 1,140 1,117 1,117 20,400
2026/05/12 1,179 1,179 1,134 1,135 35,200
2026/05/11 1,160 1,187 1,144 1,181 31,800
2026/05/08 1,117 1,189 1,117 1,153 41,200
2026/05/07 1,123 1,131 1,113 1,116 20,500
2026/05/01 1,162 1,174 1,104 1,116 46,300
2026/04/30 1,154 1,220 1,136 1,180 78,900
2026/04/28 1,111 1,182 1,095 1,178 74,000
2026/04/27 1,062 1,118 1,062 1,095 56,100
2026/04/24 1,063 1,063 1,046 1,056 14,000
2026/04/23 1,058 1,065 1,045 1,051 27,000
2026/04/22 1,062 1,062 1,038 1,055 32,800
2026/04/21 1,052 1,074 1,048 1,062 32,200
2026/04/20 1,035 1,054 1,030 1,053 29,100
2026/04/17 1,003 1,041 1,002 1,034 41,600
2026/04/16 982 1,011 976 1,008 44,200
2026/04/15 986 986 970 982 34,200
2026/04/14 967 983 964 973 17,500
2026/04/13 967 971 965 966 11,200
2026/04/10 984 984 967 968 18,100
2026/04/09 980 985 975 981 20,300
2026/04/08 967 987 963 976 38,000
2026/04/07 964 979 964 964 11,900
2026/04/06 964 977 964 964 10,600
2026/04/03 964 976 963 963 11,900
2026/03/27 957 975 955 968 14,700
2026/03/26 978 978 956 960 17,700
2026/03/25 966 984 966 968 18,700
2026/03/24 948 965 948 960 18,200
2026/03/23 950 953 937 941 53,600
2026/03/19 974 984 964 964 51,700
2026/03/18 981 982 970 976 17,600
2026/03/17 980 986 970 973 33,700
2026/03/16 990 1,000 977 978 32,400
2026/03/13 983 995 982 990 22,500
2026/03/12 1,003 1,003 987 990 25,100
2026/03/11 989 1,023 989 1,016 51,200
2026/03/10 989 995 976 993 33,800
2026/03/09 966 984 954 981 63,500
2026/03/06 972 996 967 986 25,400
2026/03/05 980 1,006 972 976 43,200
2026/03/04 968 968 950 950 72,900
2026/03/03 1,004 1,005 982 983 59,300
2026/03/02 1,037 1,039 1,001 1,003 64,800
2026/02/27 1,023 1,052 1,023 1,050 58,800
2026/02/26 998 1,030 994 1,024 66,100
2026/02/25 977 999 977 996 56,300
2026/02/24 1,010 1,011 978 980 120,000
2026/02/20 1,000 1,020 995 1,013 84,800
2026/02/19 1,040 1,041 1,002 1,009 113,400
2026/02/18 1,050 1,050 1,025 1,042 113,900
2026/02/17 1,010 1,063 1,010 1,062 575,400
2026/02/16 1,183 1,183 1,183 1,183 35,000
2026/02/13 1,600 1,600 1,581 1,583 29,700
2026/02/12 1,611 1,612 1,605 1,611 8,600
2026/02/10 1,600 1,615 1,600 1,603 9,500
2026/02/09 1,618 1,621 1,601 1,601 8,300
2026/02/06 1,616 1,625 1,601 1,601 10,500
2026/02/05 1,618 1,638 1,618 1,623 10,500
2026/02/04 1,623 1,625 1,615 1,618 9,900
2026/02/03 1,606 1,618 1,606 1,612 7,800
2026/02/02 1,607 1,622 1,605 1,605 9,000
2026/01/30 1,586 1,608 1,586 1,608 14,900
2026/01/29 1,589 1,592 1,576 1,586 14,900
2026/01/28 1,597 1,597 1,582 1,582 16,200
2026/01/27 1,601 1,601 1,583 1,597 10,000
2026/01/26 1,610 1,610 1,594 1,599 20,500
2026/01/23 1,607 1,621 1,604 1,609 13,300
2026/01/22 1,594 1,607 1,591 1,602 14,100
2026/01/21 1,600 1,600 1,579 1,585 35,500
2026/01/20 1,608 1,608 1,601 1,601 23,200
2026/01/19 1,618 1,621 1,606 1,608 31,200
2026/01/16 1,636 1,638 1,612 1,618 20,600
2026/01/15 1,618 1,636 1,603 1,636 25,900
2026/01/14 1,650 1,652 1,625 1,625 34,000
2026/01/13 1,666 1,666 1,638 1,657 29,300
2026/01/09 1,658 1,673 1,651 1,651 31,300
2026/01/08 1,666 1,677 1,652 1,658 17,700
2026/01/07 1,645 1,668 1,641 1,664 26,300
2026/01/06 1,640 1,649 1,638 1,641 25,800
2026/01/05 1,660 1,660 1,641 1,641 35,600
2025/12/30 1,663 1,672 1,652 1,652 31,000
2025/12/29 1,628 1,678 1,628 1,663 81,200
2025/12/26 1,775 1,782 1,775 1,776 38,900
2025/12/25 1,781 1,789 1,764 1,772 39,200
2025/12/24 1,783 1,796 1,783 1,783 24,000
2025/12/23 1,796 1,811 1,786 1,786 25,100
2025/12/22 1,818 1,819 1,800 1,801 16,100
2025/12/19 1,783 1,807 1,783 1,806 12,400
2025/12/18 1,781 1,790 1,778 1,782 11,400
2025/12/17 1,800 1,800 1,781 1,781 10,000
2025/12/16 1,805 1,806 1,784 1,784 18,900
2025/12/15 1,804 1,814 1,801 1,805 12,100
2025/12/12 1,808 1,815 1,800 1,800 10,000
2025/12/11 1,815 1,818 1,807 1,808 10,100
2025/12/10 1,820 1,822 1,816 1,817 8,800
2025/12/09 1,829 1,833 1,820 1,821 10,800
2025/12/08 1,832 1,835 1,828 1,829 8,500
2025/12/05 1,826 1,836 1,826 1,831 5,400
2025/12/04 1,822 1,835 1,822 1,835 11,000
2025/12/03 1,815 1,834 1,815 1,825 11,300
2025/12/02 1,823 1,825 1,811 1,822 26,600
2025/12/01 1,821 1,828 1,821 1,823 19,600
2025/11/28 1,819 1,830 1,818 1,821 28,500
2025/11/27 1,822 1,824 1,819 1,819 11,300
2025/11/26 1,824 1,828 1,818 1,818 11,100
2025/11/25 1,831 1,832 1,813 1,824 16,400
2025/11/21 1,821 1,830 1,811 1,822 11,700
2025/11/20 1,829 1,843 1,824 1,824 12,800
2025/11/19 1,850 1,850 1,827 1,837 5,800
2025/11/18 1,834 1,855 1,814 1,824 25,600
2025/11/17 1,800 1,834 1,792 1,834 21,600
2025/11/14 1,809 1,831 1,809 1,819 7,000
2025/11/13 1,820 1,834 1,807 1,834 16,000
2025/11/12 1,804 1,822 1,804 1,813 8,000
2025/11/11 1,793 1,825 1,793 1,804 21,000
2025/11/10 1,735 1,800 1,735 1,792 24,700
2025/11/07 1,755 1,755 1,736 1,738 19,700
2025/11/06 1,776 1,790 1,759 1,759 25,500
2025/11/05 1,782 1,783 1,773 1,775 11,400
2025/11/04 1,783 1,790 1,775 1,783 9,000
2025/10/31 1,794 1,794 1,781 1,782 6,500
2025/10/30 1,790 1,794 1,783 1,794 6,500
2025/10/29 1,788 1,790 1,779 1,790 7,100
2025/10/28 1,799 1,799 1,786 1,788 9,900
2025/10/27 1,801 1,814 1,798 1,798 14,800
2025/10/24 1,807 1,808 1,795 1,797 4,100
2025/10/23 1,786 1,807 1,786 1,807 6,200
2025/10/22 1,785 1,805 1,785 1,798 5,900
2025/10/21 1,799 1,799 1,785 1,785 6,500
2025/10/20 1,791 1,797 1,789 1,790 3,200
2025/10/17 1,789 1,798 1,777 1,784 7,700
2025/10/16 1,812 1,818 1,790 1,793 8,600
2025/10/15 1,794 1,807 1,782 1,807 7,200
2025/10/14 1,793 1,806 1,764 1,772 29,100
2025/10/10 1,818 1,826 1,812 1,818 7,500
2025/10/09 1,808 1,828 1,800 1,828 12,400
2025/10/08 1,850 1,874 1,827 1,827 30,600
2025/10/07 1,827 1,839 1,815 1,830 10,400
2025/10/06 1,838 1,840 1,820 1,827 11,200
2025/10/03 1,807 1,829 1,805 1,828 9,500
2025/10/02 1,810 1,815 1,796 1,796 13,200
2025/10/01 1,835 1,835 1,800 1,800 15,600
2025/09/30 1,824 1,837 1,824 1,830 10,200
2025/09/29 1,805 1,835 1,805 1,824 15,500
2025/09/26 1,801 1,815 1,800 1,803 10,500
2025/09/25 1,800 1,807 1,795 1,801 8,500
2025/09/24 1,805 1,807 1,793 1,797 12,100
2025/09/22 1,783 1,809 1,782 1,802 20,500
2025/09/19 1,776 1,789 1,765 1,773 10,000
2025/09/18 1,769 1,773 1,765 1,772 8,200
2025/09/17 1,780 1,780 1,767 1,768 5,500
2025/09/16 1,782 1,791 1,763 1,780 11,400
2025/09/12 1,807 1,807 1,780 1,780 9,900
2025/09/11 1,800 1,813 1,790 1,790 18,300
2025/09/10 1,779 1,794 1,777 1,794 8,500
2025/09/09 1,785 1,792 1,774 1,774 11,100
2025/09/08 1,775 1,784 1,771 1,774 13,900
2025/09/05 1,740 1,768 1,738 1,757 14,400
2025/09/04 1,748 1,748 1,735 1,738 8,100
2025/09/03 1,754 1,754 1,735 1,746 8,700
2025/09/02 1,748 1,751 1,733 1,741 9,100
2025/09/01 1,733 1,753 1,733 1,745 9,600
2025/08/29 1,741 1,758 1,732 1,732 19,000
2025/08/28 1,702 1,740 1,696 1,731 33,200
2025/08/27 1,715 1,715 1,702 1,703 13,100
2025/08/26 1,731 1,732 1,715 1,715 8,800
2025/08/25 1,725 1,729 1,718 1,724 11,500
2025/08/22 1,718 1,723 1,716 1,720 4,600
2025/08/21 1,717 1,724 1,714 1,723 12,300
2025/08/20 1,705 1,715 1,699 1,714 13,800
2025/08/19 1,702 1,719 1,698 1,709 15,000
2025/08/18 1,696 1,713 1,693 1,704 18,000
2025/08/15 1,716 1,717 1,681 1,688 43,500
2025/08/14 1,740 1,749 1,725 1,742 17,500
2025/08/13 1,749 1,751 1,740 1,740 13,700

このページの先頭へ