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
2019/12/30 2,250 2,274 2,203 2,272 173,500
2019/12/27 2,340 2,340 2,292 2,293 157,500
2019/12/26 2,364 2,381 2,325 2,333 190,200
2019/12/25 2,397 2,397 2,332 2,352 125,300
2019/12/24 2,414 2,442 2,340 2,348 177,600
2019/12/23 2,518 2,519 2,370 2,412 271,400
2019/12/20 2,389 2,494 2,389 2,487 287,000
2019/12/19 2,335 2,439 2,302 2,416 231,800
2019/12/18 2,359 2,359 2,290 2,298 113,700
2019/12/17 2,311 2,371 2,276 2,345 176,800
2019/12/16 2,386 2,436 2,316 2,319 166,500
2019/12/13 2,500 2,539 2,383 2,394 421,300
2019/12/12 2,341 2,497 2,270 2,474 411,100
2019/12/11 2,395 2,436 2,312 2,340 230,800
2019/12/10 2,394 2,515 2,375 2,394 750,900
2019/12/09 2,504 2,518 2,341 2,350 688,300
2019/12/06 2,586 2,633 2,520 2,540 512,600
2019/12/05 2,619 2,728 2,530 2,623 1,890,800
2019/12/04 2,475 2,685 2,404 2,569 3,017,800
2019/12/03 2,560 2,634 2,475 2,491 2,443,300
2019/12/02 2,380 2,560 2,379 2,545 1,892,900
2019/11/29 2,225 2,391 2,203 2,355 2,319,100
2019/11/28 2,083 2,173 2,021 2,159 800,300
2019/11/27 1,970 2,084 1,967 2,084 400,900
2019/11/26 2,050 2,060 1,959 1,962 298,600
2019/11/25 1,935 2,000 1,923 1,997 233,500
2019/11/22 1,912 1,944 1,906 1,923 64,100
2019/11/21 1,916 1,924 1,904 1,906 49,000
2019/11/20 1,915 1,927 1,900 1,920 79,700
2019/11/19 1,949 1,949 1,900 1,909 107,100
2019/11/18 1,961 1,968 1,926 1,939 96,100
2019/11/15 1,926 1,943 1,896 1,930 148,600
2019/11/14 2,090 2,116 1,942 1,942 582,900
2019/11/13 1,983 2,012 1,956 2,009 173,200
2019/11/12 1,960 1,979 1,942 1,964 58,500
2019/11/11 1,974 1,987 1,925 1,965 105,700
2019/11/08 1,996 2,006 1,962 1,969 163,300
2019/11/07 1,970 2,019 1,970 2,012 120,400
2019/11/06 2,011 2,015 1,960 1,978 186,000
2019/11/05 2,088 2,089 2,029 2,038 219,100
2019/11/01 2,029 2,115 2,011 2,036 631,500
2019/10/31 2,000 2,030 1,970 2,006 326,100
2019/10/30 1,935 1,994 1,911 1,970 537,800
2019/10/29 1,933 2,129 1,923 1,931 1,864,500
2019/10/28 1,890 1,919 1,874 1,913 184,100
2019/10/25 1,906 1,960 1,845 1,871 487,700
2019/10/24 1,975 2,005 1,912 1,918 364,100
2019/10/23 2,025 2,027 1,960 1,980 354,700
2019/10/21 1,970 2,028 1,955 1,987 430,200
2019/10/18 2,064 2,148 1,986 2,008 1,064,600
2019/10/17 2,015 2,070 1,963 2,024 1,048,300
2019/10/16 2,238 2,246 2,000 2,016 1,923,900
2019/10/15 2,361 2,430 2,145 2,171 3,293,400
2019/10/11 2,170 2,512 2,166 2,290 5,968,500
2019/10/10 2,389 2,483 2,200 2,214 5,548,400
2019/10/09 2,400 2,699 2,235 2,300 11,852,900
2019/10/08 1,800 2,200 1,750 2,200 3,585,100

このページの先頭へ