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
2020/12/30 1,614 1,676 1,612 1,676 45,800
2020/12/29 1,580 1,663 1,580 1,645 70,600
2020/12/28 1,590 1,612 1,550 1,570 66,700
2020/12/25 1,623 1,648 1,564 1,581 57,900
2020/12/24 1,573 1,609 1,567 1,605 65,700
2020/12/23 1,562 1,598 1,548 1,577 75,600
2020/12/22 1,656 1,657 1,568 1,579 110,600
2020/12/21 1,688 1,733 1,664 1,671 48,000
2020/12/18 1,737 1,744 1,645 1,664 140,400
2020/12/17 1,789 1,790 1,740 1,745 37,500
2020/12/16 1,789 1,789 1,756 1,769 34,400
2020/12/15 1,809 1,844 1,777 1,794 39,100
2020/12/14 1,763 1,830 1,763 1,807 50,800
2020/12/11 1,737 1,784 1,737 1,763 45,900
2020/12/10 1,790 1,799 1,736 1,740 68,100
2020/12/09 1,825 1,834 1,803 1,807 44,800
2020/12/08 1,820 1,855 1,801 1,845 33,500
2020/12/07 1,940 1,948 1,822 1,838 68,800
2020/12/04 1,930 1,961 1,896 1,938 84,900
2020/12/03 1,940 1,940 1,890 1,890 71,300
2020/12/02 1,941 1,967 1,911 1,951 69,600
2020/12/01 1,841 1,928 1,840 1,923 67,900
2020/11/30 1,869 1,887 1,853 1,867 26,300
2020/11/27 1,858 1,873 1,821 1,869 42,000
2020/11/26 1,856 1,886 1,847 1,862 26,700
2020/11/25 1,871 1,894 1,830 1,830 55,000
2020/11/24 1,903 1,925 1,870 1,879 43,700
2020/11/20 1,920 1,920 1,866 1,887 49,300
2020/11/19 1,860 1,965 1,845 1,920 103,500
2020/11/18 1,820 1,864 1,806 1,839 64,300
2020/11/17 1,839 1,850 1,785 1,803 97,000
2020/11/16 1,902 1,905 1,760 1,800 215,300
2020/11/13 1,905 1,979 1,901 1,944 96,500
2020/11/12 1,946 1,952 1,910 1,923 61,100
2020/11/11 1,899 1,929 1,863 1,906 124,500
2020/11/10 1,998 2,072 1,910 1,920 149,500
2020/11/09 2,018 2,065 1,988 2,027 129,600
2020/11/06 2,025 2,025 1,949 1,954 102,900
2020/11/05 1,968 2,023 1,955 1,985 143,400
2020/11/04 1,938 1,984 1,904 1,969 83,400
2020/11/02 1,890 1,929 1,861 1,898 90,200
2020/10/30 2,049 2,050 1,896 1,905 197,100
2020/10/29 1,977 2,028 1,937 2,012 135,700
2020/10/28 2,031 2,098 2,000 2,017 132,500
2020/10/27 1,995 2,120 1,982 2,040 185,700
2020/10/26 2,204 2,240 2,058 2,063 208,800
2020/10/23 2,323 2,339 2,098 2,223 315,000
2020/10/22 2,460 2,478 2,269 2,335 372,700
2020/10/21 2,602 2,727 2,455 2,533 754,800
2020/10/20 2,452 2,572 2,420 2,560 544,500
2020/10/19 2,258 2,565 2,221 2,482 992,400
2020/10/16 2,265 2,308 2,180 2,181 186,800
2020/10/15 2,310 2,356 2,218 2,275 246,700
2020/10/14 2,246 2,301 2,206 2,285 158,400
2020/10/13 2,248 2,343 2,223 2,265 282,600
2020/10/12 2,262 2,288 2,186 2,203 169,900
2020/10/09 2,247 2,249 2,180 2,245 160,400
2020/10/08 2,317 2,345 2,227 2,247 274,900
2020/10/07 2,094 2,317 2,090 2,301 437,800
2020/10/06 2,139 2,195 2,072 2,116 293,900
2020/10/05 2,060 2,144 2,016 2,030 160,200
2020/10/02 2,026 2,050 1,962 1,985 78,100
2020/09/30 2,070 2,098 2,025 2,025 54,900
2020/09/29 1,973 2,089 1,973 2,080 137,800
2020/09/28 2,015 2,038 1,952 1,982 84,600
2020/09/25 2,060 2,060 2,005 2,005 46,300
2020/09/24 2,030 2,080 2,010 2,022 122,000
2020/09/23 1,984 2,025 1,982 2,025 54,200
2020/09/18 1,981 2,020 1,973 1,992 61,500
2020/09/17 2,013 2,054 1,981 1,981 117,900
2020/09/16 1,987 2,004 1,970 1,995 68,400
2020/09/15 1,960 2,010 1,946 1,987 97,300
2020/09/14 1,979 1,980 1,935 1,946 69,100
2020/09/11 1,990 1,990 1,933 1,969 97,300
2020/09/10 2,052 2,052 1,973 1,985 166,000
2020/09/09 2,077 2,110 2,015 2,033 160,400
2020/09/08 2,073 2,128 2,016 2,126 131,100
2020/09/07 2,112 2,238 2,010 2,023 337,000
2020/09/04 2,050 2,140 2,022 2,102 86,900
2020/09/03 2,195 2,196 2,121 2,148 95,700
2020/09/02 2,150 2,200 2,145 2,160 144,700
2020/09/01 2,090 2,135 2,078 2,129 89,300
2020/08/31 2,030 2,109 2,020 2,076 101,400
2020/08/28 2,091 2,100 1,964 1,990 163,400
2020/08/27 2,145 2,145 2,080 2,090 112,500
2020/08/26 2,190 2,249 2,127 2,152 208,200
2020/08/25 2,174 2,174 2,118 2,155 111,400
2020/08/24 2,150 2,150 2,091 2,124 106,100
2020/08/21 2,071 2,121 2,010 2,111 163,200
2020/08/20 2,149 2,153 2,019 2,045 154,100
2020/08/19 2,032 2,145 2,032 2,134 217,300
2020/08/18 1,997 2,032 1,971 2,023 121,200
2020/08/17 1,915 1,976 1,914 1,964 200,600
2020/08/14 2,004 2,079 2,003 2,044 241,400
2020/08/13 2,020 2,020 1,961 1,985 93,400
2020/08/12 2,011 2,033 1,973 1,996 63,600
2020/08/11 1,973 2,006 1,938 2,006 50,200
2020/08/07 1,964 1,975 1,935 1,950 32,000
2020/08/06 1,982 1,995 1,964 1,982 32,000
2020/08/05 1,938 1,996 1,927 1,988 53,700
2020/08/04 1,917 1,975 1,917 1,960 59,100
2020/08/03 1,901 1,932 1,900 1,910 42,700
2020/07/31 1,944 1,952 1,876 1,901 113,900
2020/07/30 2,000 2,000 1,934 1,934 64,900
2020/07/29 2,001 2,014 1,965 1,970 76,900
2020/07/28 2,007 2,061 1,985 2,037 97,800
2020/07/27 1,999 1,999 1,939 1,972 71,000
2020/07/22 2,030 2,030 2,003 2,009 50,100
2020/07/21 1,992 2,054 1,987 2,049 84,700
2020/07/20 1,991 2,005 1,963 1,970 52,800
2020/07/17 2,038 2,043 1,981 1,991 117,300
2020/07/16 2,060 2,098 2,038 2,045 82,100
2020/07/15 2,150 2,175 2,049 2,065 161,000
2020/07/14 2,191 2,243 2,086 2,130 194,000
2020/07/13 2,211 2,248 2,188 2,227 219,900
2020/07/10 2,061 2,206 2,054 2,182 317,500
2020/07/09 2,101 2,145 2,050 2,086 184,700
2020/07/08 2,104 2,105 2,030 2,051 109,300
2020/07/07 2,130 2,137 2,033 2,091 111,300
2020/07/06 2,000 2,111 1,962 2,097 200,500
2020/07/03 1,953 2,022 1,900 1,961 154,500
2020/07/02 2,190 2,235 1,929 1,951 329,900
2020/07/01 2,099 2,193 2,060 2,175 202,900
2020/06/30 2,140 2,193 2,004 2,067 232,300
2020/06/29 2,117 2,164 2,064 2,065 163,900
2020/06/26 2,289 2,313 2,160 2,173 178,100
2020/06/25 2,295 2,364 2,216 2,241 262,900
2020/06/24 2,298 2,344 2,201 2,323 288,000
2020/06/23 2,340 2,408 2,282 2,305 655,000
2020/06/22 2,099 2,325 2,081 2,270 871,200
2020/06/19 2,014 2,069 2,005 2,029 135,100
2020/06/18 2,005 2,080 1,954 2,030 371,300
2020/06/17 1,881 1,928 1,864 1,925 105,400
2020/06/16 1,853 1,868 1,815 1,860 146,600
2020/06/15 1,989 1,991 1,736 1,766 247,800
2020/06/12 1,836 1,969 1,820 1,951 263,300
2020/06/11 2,075 2,098 1,965 1,996 224,800
2020/06/10 2,056 2,127 2,025 2,100 208,400
2020/06/09 2,187 2,190 2,080 2,126 301,900
2020/06/08 2,086 2,178 2,008 2,160 487,600
2020/06/05 1,975 2,019 1,957 1,998 212,800
2020/06/04 2,050 2,099 1,952 1,963 291,600
2020/06/03 2,100 2,139 1,973 2,005 414,600
2020/06/02 1,998 2,090 1,963 2,064 532,700
2020/06/01 1,944 1,977 1,900 1,941 280,700
2020/05/29 1,837 1,921 1,792 1,904 371,100
2020/05/28 1,769 1,882 1,722 1,836 659,600
2020/05/27 1,631 1,716 1,615 1,705 163,500
2020/05/26 1,630 1,645 1,614 1,630 70,100
2020/05/25 1,650 1,650 1,609 1,613 84,000
2020/05/22 1,666 1,672 1,622 1,623 84,200
2020/05/21 1,736 1,740 1,661 1,661 118,100
2020/05/20 1,656 1,755 1,655 1,699 157,700
2020/05/19 1,701 1,729 1,655 1,671 84,300
2020/05/18 1,562 1,696 1,554 1,696 238,300
2020/05/15 1,738 1,783 1,666 1,770 149,500
2020/05/14 1,742 1,780 1,702 1,718 105,900
2020/05/13 1,680 1,784 1,662 1,775 178,000
2020/05/12 1,702 1,702 1,663 1,688 57,600
2020/05/11 1,700 1,723 1,680 1,707 76,600
2020/05/08 1,705 1,705 1,639 1,689 74,300
2020/05/07 1,699 1,730 1,659 1,680 107,300
2020/05/01 1,599 1,716 1,599 1,684 127,100
2020/04/30 1,714 1,727 1,628 1,632 149,800
2020/04/28 1,629 1,690 1,600 1,680 179,900
2020/04/27 1,565 1,644 1,565 1,592 132,600
2020/04/24 1,562 1,570 1,501 1,517 50,700
2020/04/23 1,545 1,640 1,530 1,548 122,200
2020/04/22 1,524 1,529 1,450 1,484 129,500
2020/04/21 1,706 1,708 1,561 1,564 191,100
2020/04/20 1,711 1,742 1,670 1,720 208,300
2020/04/17 1,802 1,885 1,698 1,749 419,100
2020/04/16 1,619 1,842 1,604 1,819 712,200
2020/04/15 1,520 1,768 1,520 1,565 535,300
2020/04/14 1,524 1,555 1,463 1,519 149,600
2020/04/13 1,549 1,549 1,505 1,524 88,200
2020/04/10 1,563 1,565 1,505 1,536 199,700
2020/04/09 1,472 1,546 1,444 1,545 281,300
2020/04/08 1,434 1,450 1,351 1,412 103,200
2020/04/07 1,445 1,499 1,321 1,404 193,900
2020/04/06 1,302 1,399 1,302 1,390 187,900
2020/04/03 1,521 1,560 1,270 1,302 359,500
2020/04/02 1,578 1,596 1,466 1,481 517,700
2020/04/01 1,435 1,658 1,408 1,658 1,082,700
2020/03/31 1,224 1,434 1,182 1,368 702,200
2020/03/30 1,080 1,150 1,066 1,134 125,800
2020/03/27 1,200 1,227 1,089 1,121 176,500
2020/03/26 1,128 1,161 1,101 1,114 113,800
2020/03/25 1,186 1,250 1,122 1,248 139,900
2020/03/24 1,020 1,093 996 1,066 150,000
2020/03/23 991 1,005 943 965 108,400
2020/03/19 1,160 1,190 979 991 180,700
2020/03/18 1,140 1,182 1,100 1,108 129,900
2020/03/17 944 1,116 944 1,104 215,800
2020/03/16 1,049 1,084 970 974 178,000
2020/03/13 995 1,079 922 1,009 289,000
2020/03/12 1,205 1,292 1,171 1,175 126,400
2020/03/11 1,275 1,332 1,265 1,272 195,800
2020/03/10 1,176 1,294 1,100 1,264 356,900
2020/03/09 1,421 1,456 1,265 1,276 249,500
2020/03/06 1,506 1,643 1,500 1,520 253,900
2020/03/05 1,556 1,556 1,486 1,490 88,400
2020/03/04 1,455 1,525 1,452 1,500 71,300
2020/03/03 1,650 1,650 1,482 1,489 203,000
2020/03/02 1,490 1,560 1,435 1,504 219,500
2020/02/28 1,461 1,521 1,404 1,406 315,500
2020/02/27 1,690 1,729 1,598 1,602 152,700
2020/02/26 1,708 1,741 1,658 1,685 123,600
2020/02/25 1,669 1,799 1,650 1,748 168,700
2020/02/21 1,888 1,898 1,851 1,869 88,100
2020/02/20 1,966 1,980 1,896 1,904 84,600
2020/02/19 1,922 1,966 1,887 1,942 118,800
2020/02/18 2,004 2,050 1,870 1,897 203,800
2020/02/17 2,008 2,067 1,964 2,002 268,400
2020/02/14 2,250 2,279 2,175 2,258 202,500
2020/02/13 2,189 2,250 2,180 2,250 179,100
2020/02/12 2,096 2,173 2,095 2,158 96,500
2020/02/10 2,082 2,136 2,068 2,090 79,100
2020/02/07 2,050 2,145 2,010 2,145 192,700
2020/02/06 2,148 2,175 2,048 2,064 202,800
2020/02/05 2,300 2,350 2,135 2,138 839,700
2020/02/04 1,880 1,961 1,880 1,960 97,500
2020/02/03 1,767 1,932 1,750 1,874 121,400
2020/01/31 1,879 1,918 1,841 1,858 93,200
2020/01/30 1,969 1,973 1,748 1,861 242,900
2020/01/29 2,010 2,033 1,977 1,978 72,700
2020/01/28 1,983 2,012 1,961 1,998 111,400
2020/01/27 2,017 2,046 2,005 2,022 61,200
2020/01/24 2,062 2,110 2,006 2,055 127,300
2020/01/23 2,143 2,152 2,075 2,080 112,200
2020/01/22 2,176 2,179 2,134 2,143 109,400
2020/01/21 2,208 2,208 2,175 2,180 36,500
2020/01/20 2,181 2,213 2,165 2,190 46,600
2020/01/17 2,200 2,217 2,170 2,184 46,400
2020/01/16 2,236 2,236 2,200 2,201 34,300
2020/01/15 2,172 2,226 2,158 2,216 74,300
2020/01/14 2,230 2,231 2,190 2,196 65,100
2020/01/10 2,250 2,260 2,198 2,219 122,800
2020/01/09 2,261 2,314 2,230 2,274 132,500
2020/01/08 2,278 2,279 2,154 2,204 171,100
2020/01/07 2,210 2,275 2,186 2,251 105,300
2020/01/06 2,214 2,239 2,170 2,186 132,300

このページの先頭へ