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
2021/12/30 1,436 1,441 1,415 1,430 13,200
2021/12/29 1,394 1,454 1,394 1,453 20,700
2021/12/28 1,415 1,415 1,347 1,398 47,000
2021/12/27 1,458 1,459 1,369 1,385 104,200
2021/12/24 1,476 1,483 1,448 1,458 19,600
2021/12/23 1,447 1,470 1,443 1,456 37,700
2021/12/22 1,367 1,435 1,367 1,435 34,800
2021/12/21 1,333 1,355 1,311 1,354 31,200
2021/12/20 1,370 1,372 1,309 1,320 35,400
2021/12/17 1,390 1,390 1,363 1,376 22,600
2021/12/16 1,422 1,435 1,384 1,409 30,000
2021/12/15 1,392 1,426 1,386 1,392 18,600
2021/12/14 1,404 1,420 1,380 1,380 21,900
2021/12/13 1,441 1,442 1,403 1,429 19,400
2021/12/10 1,479 1,479 1,434 1,441 32,000
2021/12/09 1,511 1,538 1,480 1,499 45,300
2021/12/08 1,495 1,518 1,472 1,511 85,800
2021/12/07 1,378 1,457 1,355 1,444 102,400
2021/12/06 1,362 1,362 1,317 1,348 18,200
2021/12/03 1,331 1,360 1,310 1,351 32,300
2021/12/02 1,369 1,375 1,294 1,301 53,600
2021/12/01 1,341 1,365 1,295 1,347 53,800
2021/11/30 1,402 1,419 1,350 1,355 36,200
2021/11/29 1,399 1,426 1,361 1,373 56,300
2021/11/26 1,453 1,453 1,401 1,415 48,600
2021/11/25 1,498 1,510 1,451 1,451 36,800
2021/11/24 1,548 1,548 1,479 1,486 44,500
2021/11/22 1,513 1,549 1,495 1,529 43,600
2021/11/19 1,500 1,555 1,494 1,513 66,000
2021/11/18 1,558 1,559 1,474 1,488 113,200
2021/11/17 1,589 1,589 1,523 1,538 110,200
2021/11/16 1,505 1,600 1,500 1,588 222,800
2021/11/15 1,765 1,792 1,698 1,785 69,700
2021/11/12 1,672 1,780 1,669 1,764 77,100
2021/11/11 1,644 1,669 1,624 1,655 15,700
2021/11/10 1,655 1,669 1,631 1,662 14,000
2021/11/09 1,707 1,713 1,600 1,666 54,000
2021/11/08 1,717 1,717 1,677 1,695 19,700
2021/11/05 1,682 1,712 1,679 1,700 12,900
2021/11/04 1,720 1,720 1,680 1,682 25,800
2021/11/02 1,695 1,703 1,678 1,695 15,000
2021/11/01 1,671 1,732 1,671 1,695 33,400
2021/10/29 1,680 1,684 1,650 1,666 25,000
2021/10/28 1,645 1,673 1,630 1,671 13,900
2021/10/27 1,694 1,694 1,648 1,652 13,000
2021/10/26 1,642 1,697 1,642 1,680 24,600
2021/10/25 1,619 1,639 1,602 1,625 13,600
2021/10/22 1,619 1,643 1,605 1,618 12,000
2021/10/21 1,667 1,667 1,620 1,621 23,000
2021/10/20 1,683 1,698 1,650 1,650 15,000
2021/10/19 1,656 1,680 1,650 1,666 15,800
2021/10/18 1,666 1,666 1,630 1,636 23,200
2021/10/15 1,620 1,660 1,611 1,648 18,200
2021/10/14 1,595 1,629 1,583 1,612 19,500
2021/10/13 1,620 1,620 1,569 1,571 26,900
2021/10/12 1,669 1,669 1,620 1,620 13,400
2021/10/11 1,661 1,689 1,637 1,655 23,000
2021/10/08 1,619 1,660 1,619 1,653 24,600
2021/10/07 1,571 1,632 1,570 1,599 38,000
2021/10/06 1,575 1,605 1,527 1,552 60,400
2021/10/05 1,571 1,590 1,520 1,564 67,300
2021/10/04 1,646 1,651 1,578 1,587 68,700
2021/10/01 1,662 1,677 1,631 1,638 43,600
2021/09/30 1,670 1,690 1,644 1,653 49,200
2021/09/29 1,634 1,669 1,628 1,669 46,000
2021/09/28 1,716 1,716 1,641 1,669 68,600
2021/09/27 1,733 1,754 1,700 1,708 37,800
2021/09/24 1,738 1,765 1,726 1,731 25,000
2021/09/22 1,722 1,751 1,684 1,688 43,000
2021/09/21 1,680 1,756 1,677 1,720 106,000
2021/09/17 1,741 1,787 1,734 1,777 24,200
2021/09/16 1,820 1,820 1,722 1,753 65,800
2021/09/15 1,859 1,859 1,803 1,809 29,500
2021/09/14 1,865 1,900 1,845 1,860 60,900
2021/09/13 1,853 1,872 1,836 1,854 21,800
2021/09/10 1,810 1,859 1,810 1,853 32,400
2021/09/09 1,810 1,839 1,801 1,810 23,800
2021/09/08 1,800 1,835 1,793 1,804 26,100
2021/09/07 1,810 1,845 1,795 1,800 35,400
2021/09/06 1,817 1,834 1,783 1,806 40,200
2021/09/03 1,825 1,839 1,792 1,806 25,700
2021/09/02 1,895 1,900 1,814 1,820 37,500
2021/09/01 1,893 1,900 1,831 1,868 50,400
2021/08/31 1,898 1,900 1,877 1,881 37,300
2021/08/30 1,870 1,888 1,828 1,875 60,900
2021/08/27 1,832 1,852 1,803 1,852 33,100
2021/08/26 1,770 1,847 1,770 1,832 32,500
2021/08/25 1,786 1,806 1,760 1,766 16,400
2021/08/24 1,808 1,828 1,785 1,788 30,000
2021/08/23 1,721 1,794 1,721 1,792 27,200
2021/08/20 1,770 1,804 1,713 1,727 38,700
2021/08/19 1,773 1,827 1,740 1,747 62,200
2021/08/18 1,723 1,821 1,723 1,813 56,300
2021/08/17 1,798 1,798 1,729 1,740 105,000
2021/08/16 1,960 1,980 1,800 1,800 195,900
2021/08/13 2,018 2,020 1,963 1,987 59,800
2021/08/12 2,043 2,045 1,990 2,018 28,000
2021/08/11 2,030 2,060 2,001 2,037 15,300
2021/08/10 2,021 2,032 1,982 2,016 21,100
2021/08/06 1,956 2,033 1,942 2,021 46,700
2021/08/05 1,921 1,999 1,921 1,940 19,800
2021/08/04 2,047 2,047 1,942 1,942 45,300
2021/08/03 2,015 2,053 2,006 2,015 11,800
2021/08/02 2,030 2,034 1,996 2,020 23,300
2021/07/30 2,089 2,090 2,011 2,034 28,500
2021/07/29 2,061 2,084 2,030 2,073 31,600
2021/07/28 1,991 2,032 1,965 1,972 44,200
2021/07/27 2,042 2,061 2,015 2,020 17,900
2021/07/26 2,082 2,104 2,017 2,042 30,400
2021/07/21 2,131 2,161 2,038 2,058 69,800
2021/07/20 2,117 2,179 2,100 2,113 55,800
2021/07/19 2,186 2,200 2,132 2,167 37,600
2021/07/16 2,172 2,240 2,172 2,214 30,200
2021/07/15 2,238 2,240 2,150 2,203 55,200
2021/07/14 2,275 2,326 2,238 2,238 73,600
2021/07/13 2,204 2,296 2,204 2,261 58,900
2021/07/12 2,196 2,261 2,158 2,200 56,000
2021/07/09 2,086 2,214 2,075 2,205 74,200
2021/07/08 2,227 2,230 2,100 2,107 113,700
2021/07/07 2,230 2,289 2,190 2,230 64,800
2021/07/06 2,191 2,275 2,156 2,253 84,200
2021/07/05 2,252 2,369 2,244 2,259 146,300
2021/07/02 2,127 2,271 2,127 2,232 152,300
2021/07/01 2,170 2,207 2,120 2,142 73,000
2021/06/30 2,191 2,245 2,135 2,181 143,800
2021/06/29 2,010 2,225 1,991 2,177 265,400
2021/06/28 2,055 2,055 2,003 2,016 44,400
2021/06/25 2,068 2,068 2,007 2,055 54,700
2021/06/24 2,033 2,080 2,016 2,046 55,300
2021/06/23 1,939 2,058 1,921 2,055 126,300
2021/06/22 1,949 1,966 1,894 1,906 42,400
2021/06/21 1,877 1,913 1,850 1,909 72,300
2021/06/18 2,028 2,028 1,915 1,915 88,800
2021/06/17 1,969 2,014 1,931 2,011 64,700
2021/06/16 2,079 2,079 1,997 2,002 62,600
2021/06/15 2,035 2,098 1,973 2,079 93,200
2021/06/14 2,004 2,089 1,995 2,038 135,100
2021/06/11 1,950 1,990 1,935 1,990 119,800
2021/06/10 1,894 1,939 1,862 1,926 87,200
2021/06/09 1,848 1,896 1,821 1,894 55,900
2021/06/08 1,834 1,846 1,814 1,837 23,100
2021/06/07 1,766 1,825 1,760 1,824 53,400
2021/06/04 1,753 1,783 1,734 1,743 44,800
2021/06/03 1,791 1,792 1,734 1,784 57,700
2021/06/02 1,837 1,845 1,791 1,792 36,600
2021/06/01 1,802 1,839 1,763 1,837 63,600
2021/05/31 1,849 1,849 1,796 1,802 60,800
2021/05/28 1,869 1,884 1,817 1,825 74,500
2021/05/27 1,851 1,930 1,840 1,893 186,100
2021/05/26 1,794 1,840 1,782 1,825 43,100
2021/05/25 1,771 1,832 1,769 1,804 44,100
2021/05/24 1,809 1,809 1,764 1,779 28,500
2021/05/21 1,810 1,825 1,790 1,809 75,900
2021/05/20 1,768 1,789 1,748 1,774 47,900
2021/05/19 1,704 1,805 1,704 1,769 106,900
2021/05/18 1,739 1,740 1,691 1,735 63,800
2021/05/17 1,749 1,749 1,620 1,714 187,800
2021/05/14 1,515 1,585 1,515 1,575 44,500
2021/05/13 1,522 1,561 1,500 1,506 45,400
2021/05/12 1,602 1,619 1,543 1,565 40,900
2021/05/11 1,635 1,635 1,594 1,598 37,100
2021/05/10 1,643 1,648 1,630 1,637 13,600
2021/05/07 1,657 1,657 1,630 1,643 24,900
2021/05/06 1,618 1,664 1,603 1,624 25,900
2021/04/30 1,610 1,617 1,593 1,600 32,400
2021/04/28 1,630 1,630 1,612 1,614 22,000
2021/04/27 1,655 1,671 1,638 1,638 19,200
2021/04/26 1,622 1,655 1,603 1,655 41,100
2021/04/23 1,626 1,663 1,616 1,621 49,400
2021/04/22 1,648 1,664 1,632 1,642 57,600
2021/04/21 1,691 1,692 1,628 1,633 131,000
2021/04/20 1,713 1,725 1,703 1,710 66,700
2021/04/19 1,718 1,748 1,716 1,745 50,700
2021/04/16 1,742 1,759 1,717 1,727 55,800
2021/04/15 1,806 1,806 1,730 1,736 85,800
2021/04/14 1,749 1,809 1,740 1,807 87,000
2021/04/13 1,717 1,747 1,710 1,717 52,300
2021/04/12 1,766 1,772 1,699 1,716 74,500
2021/04/09 1,775 1,787 1,754 1,766 30,000
2021/04/08 1,795 1,795 1,754 1,774 42,200
2021/04/07 1,780 1,800 1,768 1,790 49,700
2021/04/06 1,824 1,838 1,791 1,793 47,500
2021/04/05 1,861 1,874 1,813 1,824 64,300
2021/04/02 1,868 1,905 1,810 1,841 62,600
2021/04/01 1,885 1,887 1,840 1,868 93,000
2021/03/31 1,771 1,830 1,746 1,805 36,200
2021/03/30 1,830 1,838 1,761 1,770 52,100
2021/03/29 1,815 1,870 1,808 1,810 56,100
2021/03/26 1,835 1,835 1,794 1,802 21,500
2021/03/25 1,825 1,825 1,780 1,795 36,700
2021/03/24 1,870 1,935 1,814 1,820 85,500
2021/03/23 1,938 1,984 1,867 1,869 134,300
2021/03/22 1,890 1,908 1,830 1,896 71,600
2021/03/19 1,849 1,935 1,815 1,865 119,400
2021/03/18 1,830 1,878 1,812 1,873 52,300
2021/03/17 1,785 1,807 1,766 1,801 27,300
2021/03/16 1,840 1,840 1,792 1,801 16,400
2021/03/15 1,838 1,838 1,800 1,820 27,200
2021/03/12 1,760 1,827 1,751 1,817 66,300
2021/03/11 1,775 1,775 1,712 1,730 41,000
2021/03/10 1,760 1,819 1,752 1,771 33,100
2021/03/09 1,705 1,762 1,695 1,760 24,400
2021/03/08 1,732 1,786 1,703 1,713 59,900
2021/03/05 1,702 1,708 1,636 1,692 68,100
2021/03/04 1,798 1,803 1,707 1,730 51,900
2021/03/03 1,810 1,825 1,785 1,808 25,300
2021/03/02 1,830 1,850 1,788 1,826 27,100
2021/03/01 1,790 1,842 1,767 1,820 32,900
2021/02/26 1,757 1,800 1,701 1,791 50,900
2021/02/25 1,835 1,850 1,805 1,805 18,400
2021/02/24 1,903 1,903 1,777 1,799 73,300
2021/02/22 1,848 1,910 1,829 1,903 74,600
2021/02/19 1,801 1,816 1,769 1,800 41,700
2021/02/18 1,882 1,896 1,813 1,823 54,200
2021/02/17 1,866 1,900 1,803 1,877 95,700
2021/02/16 1,930 1,993 1,875 1,896 170,900
2021/02/15 1,862 1,953 1,860 1,918 292,800
2021/02/12 1,741 1,742 1,690 1,708 31,000
2021/02/10 1,717 1,752 1,707 1,740 20,600
2021/02/09 1,720 1,723 1,688 1,705 17,600
2021/02/08 1,751 1,751 1,713 1,720 21,800
2021/02/05 1,740 1,767 1,735 1,747 21,500
2021/02/04 1,753 1,753 1,712 1,736 12,400
2021/02/03 1,753 1,778 1,742 1,749 27,700
2021/02/02 1,717 1,775 1,705 1,756 33,600
2021/02/01 1,663 1,714 1,663 1,707 14,500
2021/01/29 1,729 1,752 1,677 1,693 50,100
2021/01/28 1,784 1,784 1,737 1,741 38,500
2021/01/27 1,759 1,807 1,754 1,803 47,900
2021/01/26 1,810 1,819 1,752 1,758 46,600
2021/01/25 1,859 1,860 1,810 1,811 40,700
2021/01/22 1,837 1,850 1,808 1,828 59,400
2021/01/21 1,750 1,819 1,750 1,819 70,200
2021/01/20 1,725 1,745 1,721 1,742 36,500
2021/01/19 1,705 1,731 1,703 1,719 25,100
2021/01/18 1,700 1,715 1,670 1,713 21,700
2021/01/15 1,681 1,701 1,661 1,686 27,000
2021/01/14 1,704 1,710 1,680 1,680 38,500
2021/01/13 1,730 1,737 1,695 1,704 23,200
2021/01/12 1,695 1,725 1,676 1,724 32,600
2021/01/08 1,700 1,728 1,694 1,705 36,800
2021/01/07 1,720 1,741 1,692 1,700 39,600
2021/01/06 1,700 1,789 1,700 1,731 92,700
2021/01/05 1,700 1,708 1,671 1,685 34,500
2021/01/04 1,699 1,717 1,647 1,702 67,200

このページの先頭へ