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
2023/12/29 1,258 1,275 1,247 1,268 25,400
2023/12/28 1,210 1,270 1,210 1,270 31,100
2023/12/27 1,179 1,223 1,179 1,218 33,500
2023/12/26 1,191 1,213 1,177 1,181 48,500
2023/12/25 1,232 1,238 1,200 1,200 20,700
2023/12/22 1,267 1,268 1,229 1,229 26,600
2023/12/21 1,267 1,294 1,267 1,272 25,400
2023/12/20 1,260 1,347 1,260 1,294 89,900
2023/12/19 1,230 1,250 1,223 1,247 30,100
2023/12/18 1,280 1,280 1,230 1,232 34,700
2023/12/15 1,250 1,304 1,250 1,289 35,100
2023/12/14 1,296 1,321 1,255 1,276 45,100
2023/12/13 1,294 1,327 1,294 1,302 22,300
2023/12/12 1,345 1,345 1,306 1,306 26,200
2023/12/11 1,347 1,361 1,327 1,345 21,100
2023/12/08 1,298 1,349 1,276 1,344 31,300
2023/12/07 1,345 1,352 1,318 1,318 22,200
2023/12/06 1,351 1,375 1,325 1,359 27,700
2023/12/05 1,376 1,385 1,362 1,362 27,600
2023/12/04 1,411 1,423 1,366 1,387 39,700
2023/12/01 1,429 1,429 1,398 1,411 34,500
2023/11/30 1,430 1,434 1,394 1,423 26,800
2023/11/29 1,401 1,445 1,397 1,422 29,300
2023/11/28 1,411 1,422 1,390 1,408 26,400
2023/11/27 1,417 1,441 1,395 1,412 35,600
2023/11/24 1,390 1,435 1,388 1,390 46,500
2023/11/22 1,430 1,430 1,390 1,392 41,800
2023/11/21 1,440 1,445 1,413 1,424 44,000
2023/11/20 1,400 1,449 1,375 1,437 75,600
2023/11/17 1,339 1,397 1,312 1,380 45,100
2023/11/16 1,333 1,355 1,311 1,322 50,600
2023/11/15 1,350 1,353 1,280 1,312 89,400
2023/11/14 1,241 1,253 1,225 1,247 19,300
2023/11/13 1,244 1,255 1,217 1,221 17,500
2023/11/10 1,210 1,245 1,191 1,245 17,900
2023/11/09 1,226 1,226 1,195 1,212 8,500
2023/11/08 1,235 1,239 1,205 1,207 12,100
2023/11/07 1,232 1,232 1,205 1,230 14,500
2023/11/06 1,181 1,248 1,181 1,236 30,500
2023/11/02 1,144 1,182 1,144 1,164 12,100
2023/11/01 1,180 1,187 1,132 1,144 14,600
2023/10/31 1,120 1,166 1,107 1,166 16,100
2023/10/30 1,129 1,146 1,116 1,130 7,000
2023/10/27 1,108 1,133 1,107 1,129 8,500
2023/10/26 1,120 1,144 1,114 1,114 8,200
2023/10/25 1,157 1,175 1,121 1,135 10,700
2023/10/24 1,114 1,163 1,080 1,163 17,900
2023/10/23 1,120 1,134 1,077 1,107 12,400
2023/10/20 1,153 1,153 1,120 1,133 11,700
2023/10/19 1,143 1,181 1,142 1,153 7,100
2023/10/18 1,150 1,174 1,130 1,170 10,800
2023/10/17 1,116 1,178 1,112 1,151 20,900
2023/10/16 1,130 1,143 1,100 1,116 22,100
2023/10/13 1,183 1,183 1,142 1,148 19,800
2023/10/12 1,192 1,208 1,183 1,190 8,100
2023/10/11 1,220 1,220 1,190 1,192 13,500
2023/10/10 1,212 1,233 1,193 1,198 9,800
2023/10/06 1,237 1,237 1,182 1,204 17,000
2023/10/05 1,153 1,218 1,153 1,207 20,800
2023/10/04 1,142 1,185 1,134 1,154 37,100
2023/10/03 1,214 1,220 1,166 1,172 41,400
2023/10/02 1,301 1,301 1,242 1,244 24,400
2023/09/29 1,285 1,315 1,281 1,290 20,200
2023/09/28 1,304 1,304 1,281 1,290 9,700
2023/09/27 1,280 1,310 1,273 1,308 23,100
2023/09/26 1,302 1,302 1,281 1,286 14,200
2023/09/25 1,315 1,325 1,299 1,314 14,400
2023/09/22 1,274 1,321 1,270 1,315 23,600
2023/09/21 1,310 1,315 1,271 1,274 19,700
2023/09/20 1,300 1,314 1,292 1,302 23,100
2023/09/19 1,350 1,350 1,310 1,321 23,300
2023/09/15 1,380 1,391 1,345 1,351 29,700
2023/09/14 1,396 1,396 1,354 1,384 34,300
2023/09/13 1,436 1,438 1,366 1,366 66,900
2023/09/12 1,338 1,535 1,338 1,442 364,000
2023/09/11 1,352 1,373 1,327 1,340 27,100
2023/09/08 1,352 1,375 1,352 1,355 30,400
2023/09/07 1,389 1,390 1,358 1,366 31,900
2023/09/06 1,412 1,422 1,381 1,402 30,300
2023/09/05 1,427 1,436 1,413 1,415 11,500
2023/09/04 1,429 1,449 1,425 1,427 13,700
2023/09/01 1,421 1,437 1,398 1,423 13,000
2023/08/31 1,452 1,452 1,419 1,421 19,300
2023/08/30 1,480 1,483 1,453 1,460 13,900
2023/08/29 1,478 1,494 1,445 1,474 26,500
2023/08/28 1,459 1,484 1,446 1,469 34,600
2023/08/25 1,431 1,440 1,404 1,429 28,200
2023/08/24 1,459 1,496 1,437 1,461 120,100
2023/08/23 1,414 1,446 1,412 1,443 27,100
2023/08/22 1,428 1,460 1,408 1,417 29,900
2023/08/21 1,368 1,454 1,368 1,427 42,900
2023/08/18 1,379 1,405 1,335 1,380 45,400
2023/08/17 1,253 1,363 1,235 1,360 66,600
2023/08/16 1,302 1,332 1,270 1,272 61,100
2023/08/15 1,395 1,395 1,310 1,332 97,300
2023/08/14 1,331 1,384 1,331 1,365 58,000
2023/08/10 1,352 1,353 1,321 1,334 36,600
2023/08/09 1,358 1,378 1,354 1,363 22,300
2023/08/08 1,401 1,401 1,367 1,368 23,600
2023/08/07 1,392 1,404 1,368 1,400 13,100
2023/08/04 1,405 1,409 1,371 1,383 22,700
2023/08/03 1,412 1,460 1,388 1,410 27,100
2023/08/02 1,434 1,441 1,408 1,430 27,700
2023/08/01 1,406 1,441 1,406 1,426 29,900
2023/07/31 1,406 1,428 1,399 1,413 36,000
2023/07/28 1,376 1,391 1,351 1,376 59,500
2023/07/27 1,401 1,403 1,377 1,400 58,900
2023/07/26 1,432 1,457 1,407 1,410 47,100
2023/07/25 1,445 1,445 1,424 1,435 36,600
2023/07/24 1,478 1,486 1,445 1,445 46,800
2023/07/21 1,530 1,530 1,475 1,478 75,900
2023/07/20 1,523 1,576 1,510 1,543 106,700
2023/07/19 1,499 1,520 1,481 1,502 35,500
2023/07/18 1,511 1,533 1,489 1,499 42,300
2023/07/14 1,559 1,564 1,485 1,525 66,700
2023/07/13 1,481 1,586 1,463 1,535 159,200
2023/07/12 1,565 1,579 1,473 1,481 136,700
2023/07/11 1,489 1,535 1,487 1,532 67,100
2023/07/10 1,465 1,499 1,449 1,497 61,500
2023/07/07 1,421 1,500 1,413 1,472 53,200
2023/07/06 1,465 1,493 1,440 1,451 94,200
2023/07/05 1,501 1,505 1,472 1,495 47,100
2023/07/04 1,481 1,528 1,456 1,515 74,300
2023/07/03 1,523 1,539 1,477 1,482 80,100
2023/06/30 1,511 1,525 1,485 1,512 71,400
2023/06/29 1,543 1,576 1,509 1,537 80,100
2023/06/28 1,561 1,580 1,492 1,516 78,400
2023/06/27 1,537 1,557 1,506 1,521 73,000
2023/06/26 1,578 1,604 1,537 1,553 69,400
2023/06/23 1,680 1,685 1,572 1,595 113,500
2023/06/22 1,698 1,726 1,648 1,649 122,200
2023/06/21 1,696 1,754 1,691 1,711 98,000
2023/06/20 1,844 1,844 1,701 1,736 204,500
2023/06/19 1,707 1,810 1,680 1,772 398,300
2023/06/16 1,690 1,720 1,572 1,627 340,000
2023/06/15 1,705 1,755 1,683 1,700 92,600
2023/06/14 1,840 1,854 1,711 1,715 210,500
2023/06/13 1,947 1,947 1,820 1,848 259,100
2023/06/12 1,839 1,932 1,839 1,909 236,600
2023/06/09 1,848 1,922 1,805 1,836 231,600
2023/06/08 1,916 1,916 1,800 1,843 337,900
2023/06/07 1,797 1,916 1,707 1,916 481,100
2023/06/06 1,800 1,948 1,780 1,782 1,186,800
2023/06/05 1,622 1,772 1,605 1,770 589,800
2023/06/02 1,452 1,479 1,412 1,472 40,400
2023/06/01 1,495 1,507 1,424 1,447 72,000
2023/05/31 1,452 1,550 1,440 1,495 176,100
2023/05/30 1,388 1,459 1,384 1,457 66,900
2023/05/29 1,400 1,437 1,382 1,403 57,200
2023/05/26 1,450 1,450 1,393 1,413 51,500
2023/05/25 1,445 1,454 1,397 1,440 76,800
2023/05/24 1,375 1,468 1,363 1,430 128,800
2023/05/23 1,414 1,423 1,369 1,375 55,400
2023/05/22 1,400 1,447 1,384 1,415 66,900
2023/05/19 1,384 1,411 1,351 1,400 69,100
2023/05/18 1,401 1,443 1,347 1,361 75,000
2023/05/17 1,343 1,433 1,310 1,393 160,400
2023/05/16 1,352 1,399 1,285 1,337 140,200
2023/05/15 1,275 1,275 1,200 1,232 71,600
2023/05/12 1,310 1,310 1,266 1,275 29,100
2023/05/11 1,293 1,327 1,293 1,324 17,300
2023/05/10 1,333 1,335 1,285 1,294 36,700
2023/05/09 1,330 1,363 1,330 1,333 26,100
2023/05/08 1,363 1,375 1,320 1,330 40,400
2023/05/02 1,314 1,340 1,285 1,337 33,900
2023/05/01 1,284 1,320 1,281 1,318 39,600
2023/04/28 1,320 1,320 1,253 1,284 56,300
2023/04/27 1,260 1,304 1,250 1,298 47,200
2023/04/26 1,255 1,278 1,241 1,265 53,900
2023/04/25 1,337 1,341 1,267 1,278 61,800
2023/04/24 1,352 1,389 1,330 1,335 48,100
2023/04/21 1,407 1,409 1,343 1,352 93,300
2023/04/20 1,428 1,473 1,397 1,426 112,700
2023/04/19 1,435 1,460 1,382 1,423 102,000
2023/04/18 1,399 1,437 1,351 1,420 107,200
2023/04/17 1,338 1,380 1,300 1,380 65,000
2023/04/14 1,365 1,365 1,318 1,324 31,000
2023/04/13 1,375 1,388 1,341 1,350 33,900
2023/04/12 1,371 1,404 1,333 1,373 72,300
2023/04/11 1,407 1,485 1,380 1,381 273,200
2023/04/10 1,334 1,395 1,328 1,378 144,500
2023/04/07 1,240 1,263 1,202 1,253 31,200
2023/04/06 1,222 1,276 1,217 1,240 22,100
2023/04/05 1,242 1,258 1,219 1,238 29,700
2023/04/04 1,320 1,320 1,237 1,272 49,300
2023/04/03 1,319 1,350 1,294 1,327 74,400
2023/03/31 1,325 1,333 1,250 1,289 38,600
2023/03/30 1,305 1,340 1,293 1,310 35,600
2023/03/29 1,340 1,345 1,281 1,302 44,500
2023/03/28 1,359 1,400 1,322 1,339 113,800
2023/03/27 1,332 1,400 1,310 1,360 234,800
2023/03/24 1,194 1,424 1,171 1,329 546,100
2023/03/23 1,095 1,207 1,075 1,192 50,100
2023/03/22 1,117 1,117 1,071 1,110 24,800
2023/03/20 1,133 1,133 1,070 1,087 31,800
2023/03/17 1,080 1,138 1,080 1,133 26,900
2023/03/16 1,071 1,081 1,051 1,077 33,400
2023/03/15 1,118 1,119 1,066 1,111 29,200
2023/03/14 1,139 1,148 1,071 1,081 46,200
2023/03/13 1,080 1,122 1,072 1,109 50,600
2023/03/10 1,189 1,189 1,129 1,140 68,600
2023/03/09 1,257 1,280 1,180 1,184 80,600
2023/03/08 1,305 1,310 1,253 1,257 97,900
2023/03/07 1,235 1,335 1,178 1,306 276,000
2023/03/06 1,088 1,167 1,087 1,158 67,900
2023/03/03 1,069 1,086 1,055 1,080 15,800
2023/03/02 1,060 1,076 1,052 1,068 10,300
2023/03/01 1,078 1,082 1,052 1,068 17,600
2023/02/28 1,087 1,098 1,040 1,073 26,400
2023/02/27 1,076 1,090 1,067 1,083 15,100
2023/02/24 1,058 1,088 1,056 1,070 13,300
2023/02/22 1,094 1,094 1,051 1,065 24,900
2023/02/21 1,047 1,123 1,047 1,106 41,200
2023/02/20 1,080 1,080 1,046 1,046 20,900
2023/02/17 1,098 1,098 1,051 1,080 21,300
2023/02/16 1,012 1,082 1,006 1,071 25,700
2023/02/15 991 1,027 984 1,000 53,700
2023/02/14 1,132 1,145 1,046 1,058 50,100
2023/02/13 1,151 1,180 1,090 1,146 85,900
2023/02/10 1,205 1,205 1,111 1,138 31,500
2023/02/09 1,199 1,205 1,173 1,205 19,400
2023/02/08 1,198 1,220 1,180 1,206 20,700
2023/02/07 1,197 1,202 1,165 1,180 11,800
2023/02/06 1,154 1,192 1,140 1,192 9,800
2023/02/03 1,167 1,167 1,124 1,145 22,800
2023/02/02 1,153 1,205 1,135 1,155 44,400
2023/02/01 1,074 1,175 1,074 1,134 31,400
2023/01/31 1,065 1,071 1,050 1,060 3,900
2023/01/30 1,053 1,080 1,044 1,065 16,800
2023/01/27 1,113 1,113 1,070 1,079 10,800
2023/01/26 1,105 1,115 1,081 1,107 17,000
2023/01/25 1,078 1,109 1,055 1,105 18,000
2023/01/24 1,115 1,140 1,080 1,080 13,400
2023/01/23 1,110 1,176 1,110 1,114 23,600
2023/01/20 1,108 1,109 1,078 1,088 10,000
2023/01/19 1,069 1,110 1,041 1,097 32,400
2023/01/18 1,017 1,064 1,001 1,064 19,300
2023/01/17 996 1,015 971 1,015 4,400
2023/01/16 998 1,028 997 997 3,100
2023/01/13 1,003 1,013 986 1,011 7,500
2023/01/12 1,030 1,034 975 1,019 11,100
2023/01/11 1,015 1,024 1,002 1,024 12,700
2023/01/10 1,000 1,018 980 1,015 20,900
2023/01/06 968 985 950 985 11,500
2023/01/05 975 995 955 968 20,700
2023/01/04 913 955 909 955 18,800

このページの先頭へ