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
2022/12/30 925 941 913 927 7,800
2022/12/29 884 939 884 931 32,000
2022/12/28 880 883 859 883 14,100
2022/12/27 857 880 855 880 16,400
2022/12/26 887 887 852 856 18,200
2022/12/23 900 900 872 888 16,400
2022/12/22 903 917 886 902 9,800
2022/12/21 887 920 872 902 34,300
2022/12/20 936 943 859 901 48,300
2022/12/19 977 1,014 966 966 56,900
2022/12/16 931 1,081 927 1,022 406,000
2022/12/15 890 973 890 931 30,800
2022/12/14 866 890 863 890 14,800
2022/12/13 867 868 858 866 3,500
2022/12/12 876 876 858 868 4,100
2022/12/09 871 879 849 874 12,200
2022/12/08 879 879 862 872 13,100
2022/12/07 867 874 857 874 5,800
2022/12/06 852 878 849 872 8,400
2022/12/05 879 879 851 851 10,000
2022/12/02 870 891 870 879 12,900
2022/12/01 849 897 849 880 33,800
2022/11/30 815 848 815 838 10,800
2022/11/29 825 825 813 815 4,900
2022/11/28 831 832 819 820 4,800
2022/11/25 818 832 817 831 9,000
2022/11/24 825 825 817 824 10,000
2022/11/22 825 825 816 819 3,600
2022/11/21 827 827 803 812 9,500
2022/11/18 831 838 820 830 9,000
2022/11/17 833 842 827 837 6,600
2022/11/16 854 855 832 842 7,600
2022/11/15 879 879 830 840 14,000
2022/11/14 830 905 828 890 26,000
2022/11/11 825 827 815 827 6,900
2022/11/10 828 828 817 825 3,600
2022/11/09 827 828 821 828 2,100
2022/11/08 824 826 818 826 7,300
2022/11/07 811 824 811 824 2,600
2022/11/04 821 821 813 821 1,600
2022/11/02 825 825 811 817 2,500
2022/11/01 825 829 816 825 3,500
2022/10/31 829 829 810 817 2,400
2022/10/28 831 831 810 817 5,000
2022/10/27 831 831 822 831 2,200
2022/10/26 828 831 823 831 4,300
2022/10/25 835 835 805 821 5,700
2022/10/24 832 838 825 830 7,700
2022/10/21 831 831 825 825 1,700
2022/10/20 828 830 821 825 6,000
2022/10/19 821 832 821 828 3,600
2022/10/18 821 827 816 819 2,500
2022/10/17 816 827 808 821 4,600
2022/10/14 825 825 808 812 5,400
2022/10/13 810 828 809 818 4,400
2022/10/12 810 815 809 810 3,200
2022/10/11 803 809 802 808 1,600
2022/10/07 803 814 803 803 3,600
2022/10/06 810 810 800 803 23,400
2022/10/05 805 812 800 810 3,800
2022/10/04 800 808 800 805 4,900
2022/10/03 791 802 787 799 3,100
2022/09/30 794 806 791 791 3,400
2022/09/29 789 799 789 791 1,200
2022/09/28 791 803 788 788 3,400
2022/09/27 794 801 794 794 2,200
2022/09/26 810 810 790 798 5,600
2022/09/22 802 819 802 802 6,700
2022/09/21 818 829 811 812 4,300
2022/09/20 823 832 817 818 4,800
2022/09/16 821 825 815 823 9,000
2022/09/15 830 835 818 823 3,900
2022/09/14 822 834 818 830 5,300
2022/09/13 844 844 831 832 4,500
2022/09/12 850 850 837 839 6,200
2022/09/09 850 857 841 841 11,700
2022/09/08 844 845 834 844 4,300
2022/09/07 835 841 819 841 5,000
2022/09/06 820 845 820 835 4,700
2022/09/05 818 832 812 821 5,700
2022/09/02 810 830 801 818 8,400
2022/09/01 815 820 814 816 1,900
2022/08/31 820 820 816 820 3,300
2022/08/30 822 824 816 824 4,500
2022/08/29 821 831 820 822 5,600
2022/08/26 837 843 816 831 6,800
2022/08/25 837 838 830 838 5,400
2022/08/24 838 838 818 836 123,300
2022/08/23 816 821 807 816 6,800
2022/08/22 825 825 815 820 6,400
2022/08/19 850 867 823 840 11,600
2022/08/18 845 845 819 840 5,500
2022/08/17 820 846 804 846 23,400
2022/08/16 784 808 784 805 30,500
2022/08/15 828 852 825 841 14,000
2022/08/12 827 832 821 828 6,100
2022/08/10 826 834 825 828 1,900
2022/08/09 822 834 814 834 5,900
2022/08/08 845 849 821 822 15,700
2022/08/05 860 860 849 853 4,100
2022/08/04 864 864 846 861 4,800
2022/08/03 864 868 852 860 4,500
2022/08/02 864 865 857 865 3,600
2022/08/01 870 872 863 871 3,200
2022/07/29 888 888 868 870 7,300
2022/07/28 894 894 874 888 4,700
2022/07/27 872 879 866 879 5,400
2022/07/26 877 877 851 872 3,100
2022/07/25 871 872 857 857 4,600
2022/07/22 875 885 867 878 6,100
2022/07/21 849 884 844 884 12,600
2022/07/20 848 859 841 849 16,100
2022/07/19 840 853 833 841 6,700
2022/07/15 845 845 839 839 3,700
2022/07/14 840 854 837 849 4,400
2022/07/13 856 856 835 845 9,400
2022/07/12 887 887 856 856 123,400
2022/07/11 896 914 869 879 72,800
2022/07/08 876 889 858 881 11,700
2022/07/07 897 897 869 880 8,300
2022/07/06 856 898 856 893 15,300
2022/07/05 871 871 843 849 7,800
2022/07/04 855 885 855 876 19,700
2022/07/01 852 887 844 844 19,100
2022/06/30 847 859 842 856 9,400
2022/06/29 833 849 812 837 19,700
2022/06/28 834 848 828 833 7,700
2022/06/27 834 849 823 847 10,600
2022/06/24 797 841 797 811 29,700
2022/06/23 791 805 791 799 4,800
2022/06/22 786 804 786 791 14,600
2022/06/21 773 792 770 782 13,600
2022/06/20 809 810 750 758 39,300
2022/06/17 840 840 799 802 37,600
2022/06/16 860 868 853 853 5,300
2022/06/15 880 881 852 855 11,300
2022/06/14 855 884 851 884 11,900
2022/06/13 890 898 877 877 12,900
2022/06/10 930 930 903 920 15,000
2022/06/09 907 967 896 940 62,400
2022/06/08 898 925 895 913 13,000
2022/06/07 904 910 887 899 6,100
2022/06/06 887 909 883 904 7,300
2022/06/03 865 908 865 896 24,400
2022/06/02 885 885 863 863 20,300
2022/06/01 898 898 870 885 11,100
2022/05/31 900 900 873 887 9,100
2022/05/30 882 910 882 889 12,200
2022/05/27 913 918 874 879 28,700
2022/05/26 907 936 900 913 16,800
2022/05/25 924 925 900 912 14,300
2022/05/24 959 959 921 939 20,400
2022/05/23 929 973 925 959 27,700
2022/05/20 920 949 897 926 20,800
2022/05/19 897 943 894 920 20,500
2022/05/18 886 953 886 927 13,700
2022/05/17 854 908 854 901 48,300
2022/05/16 975 1,005 959 959 64,300
2022/05/13 932 958 921 945 23,200
2022/05/12 935 935 902 902 12,300
2022/05/11 950 967 937 949 21,200
2022/05/10 938 964 918 964 10,400
2022/05/09 988 988 951 953 9,400
2022/05/06 971 990 948 990 15,400
2022/05/02 942 988 942 971 19,300
2022/04/28 957 968 957 961 5,000
2022/04/27 952 973 941 965 7,700
2022/04/26 935 983 931 970 20,000
2022/04/25 924 937 923 935 8,100
2022/04/22 933 946 919 946 10,100
2022/04/21 940 953 928 948 8,900
2022/04/20 949 963 941 942 9,000
2022/04/19 942 962 940 949 6,500
2022/04/18 975 978 941 942 28,200
2022/04/15 1,007 1,007 978 995 11,700
2022/04/14 1,026 1,030 1,009 1,023 6,000
2022/04/13 993 1,045 993 1,030 16,300
2022/04/12 1,003 1,009 987 994 9,200
2022/04/11 1,008 1,034 997 1,013 14,500
2022/04/08 1,050 1,050 1,010 1,015 5,300
2022/04/07 1,051 1,061 1,002 1,020 21,500
2022/04/06 1,093 1,093 1,053 1,079 17,500
2022/04/05 1,121 1,147 1,078 1,104 30,700
2022/04/04 1,020 1,102 1,010 1,102 40,300
2022/04/01 1,008 1,011 983 1,008 12,400
2022/03/31 1,001 1,021 972 1,010 23,300
2022/03/30 980 1,016 975 1,013 21,500
2022/03/29 937 973 937 965 17,300
2022/03/28 962 962 922 937 21,300
2022/03/25 989 991 958 967 15,600
2022/03/24 970 987 955 980 14,200
2022/03/23 987 1,006 974 980 23,700
2022/03/22 977 990 946 973 35,200
2022/03/18 929 962 929 962 20,700
2022/03/17 902 945 902 929 20,800
2022/03/16 886 895 871 894 14,200
2022/03/15 872 898 866 875 12,600
2022/03/14 879 896 867 888 29,100
2022/03/11 910 910 850 894 15,600
2022/03/10 900 922 892 901 20,800
2022/03/09 871 880 851 872 14,300
2022/03/08 860 884 852 879 15,000
2022/03/07 875 880 845 879 36,600
2022/03/04 911 911 878 893 28,000
2022/03/03 940 965 908 918 15,800
2022/03/02 931 944 907 933 20,600
2022/03/01 902 955 901 946 21,100
2022/02/28 889 921 882 899 25,700
2022/02/25 835 890 830 890 36,900
2022/02/24 862 862 810 811 48,200
2022/02/22 859 899 856 862 45,000
2022/02/21 910 910 869 875 41,500
2022/02/18 909 931 861 923 80,400
2022/02/17 930 941 908 939 47,700
2022/02/16 973 975 918 921 78,500
2022/02/15 1,021 1,025 935 943 109,400
2022/02/14 1,012 1,066 1,012 1,020 159,200
2022/02/10 1,320 1,324 1,270 1,312 20,700
2022/02/09 1,283 1,311 1,254 1,311 17,000
2022/02/08 1,310 1,357 1,272 1,280 12,800
2022/02/07 1,389 1,423 1,292 1,301 27,600
2022/02/04 1,285 1,377 1,284 1,376 37,800
2022/02/03 1,299 1,430 1,256 1,311 74,100
2022/02/02 1,210 1,299 1,201 1,299 32,800
2022/02/01 1,141 1,212 1,141 1,196 55,600
2022/01/31 1,034 1,114 1,034 1,098 29,900
2022/01/28 1,060 1,082 1,028 1,032 57,400
2022/01/27 1,136 1,166 1,051 1,051 57,800
2022/01/26 1,142 1,173 1,126 1,166 29,300
2022/01/25 1,195 1,225 1,140 1,140 27,000
2022/01/24 1,197 1,229 1,180 1,211 15,500
2022/01/21 1,223 1,229 1,181 1,227 22,500
2022/01/20 1,190 1,226 1,172 1,223 38,600
2022/01/19 1,250 1,250 1,205 1,207 35,300
2022/01/18 1,258 1,299 1,257 1,280 17,000
2022/01/17 1,290 1,290 1,250 1,263 13,100
2022/01/14 1,278 1,283 1,235 1,260 32,700
2022/01/13 1,323 1,323 1,278 1,292 15,200
2022/01/12 1,313 1,340 1,313 1,336 22,300
2022/01/11 1,301 1,308 1,280 1,293 17,700
2022/01/07 1,300 1,320 1,256 1,301 31,400
2022/01/06 1,320 1,342 1,295 1,295 57,600
2022/01/05 1,403 1,410 1,351 1,361 30,900
2022/01/04 1,458 1,458 1,406 1,406 13,100

このページの先頭へ