クロスフォー(7810)の株価時系列情報
クロスフォー(7810)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 205 | 207 | 204 | 204 | 97,900 |
| 2024/07/25 | 208 | 208 | 204 | 208 | 66,100 |
| 2024/07/24 | 208 | 210 | 208 | 208 | 52,800 |
| 2024/07/23 | 208 | 210 | 208 | 208 | 29,300 |
| 2024/07/22 | 210 | 211 | 208 | 208 | 56,800 |
| 2024/07/19 | 210 | 211 | 208 | 208 | 56,700 |
| 2024/07/18 | 213 | 213 | 210 | 210 | 38,000 |
| 2024/07/17 | 210 | 212 | 210 | 210 | 60,900 |
| 2024/07/16 | 214 | 218 | 210 | 211 | 76,000 |
| 2024/07/12 | 217 | 219 | 215 | 216 | 21,100 |
| 2024/07/11 | 217 | 220 | 210 | 218 | 79,000 |
| 2024/07/10 | 215 | 218 | 215 | 218 | 25,900 |
| 2024/07/09 | 220 | 220 | 214 | 215 | 70,300 |
| 2024/07/08 | 220 | 222 | 220 | 220 | 46,600 |
| 2024/07/05 | 221 | 222 | 220 | 222 | 23,200 |
| 2024/07/04 | 222 | 225 | 222 | 222 | 35,200 |
| 2024/07/03 | 224 | 224 | 222 | 224 | 39,300 |
| 2024/07/02 | 227 | 232 | 225 | 225 | 54,400 |
| 2024/07/01 | 225 | 228 | 225 | 226 | 78,100 |
| 2024/06/28 | 231 | 233 | 230 | 230 | 30,600 |
| 2024/06/27 | 234 | 236 | 232 | 233 | 26,600 |
| 2024/06/26 | 235 | 235 | 230 | 234 | 40,200 |
| 2024/06/25 | 230 | 234 | 230 | 234 | 68,000 |
| 2024/06/24 | 227 | 230 | 226 | 229 | 37,700 |
| 2024/06/21 | 227 | 227 | 226 | 227 | 21,200 |
| 2024/06/20 | 226 | 226 | 224 | 226 | 11,700 |
| 2024/06/19 | 228 | 228 | 223 | 223 | 20,900 |
| 2024/06/18 | 225 | 226 | 222 | 226 | 45,500 |
| 2024/06/17 | 220 | 223 | 217 | 223 | 62,300 |
| 2024/06/14 | 218 | 218 | 216 | 217 | 16,100 |
| 2024/06/13 | 217 | 218 | 216 | 217 | 4,500 |
| 2024/06/12 | 217 | 218 | 217 | 217 | 9,900 |
| 2024/06/11 | 217 | 217 | 216 | 217 | 8,600 |
| 2024/06/10 | 217 | 217 | 216 | 216 | 6,200 |
| 2024/06/07 | 216 | 217 | 215 | 217 | 8,500 |
| 2024/06/06 | 216 | 216 | 215 | 215 | 7,300 |
| 2024/06/05 | 216 | 216 | 214 | 215 | 11,600 |
| 2024/06/04 | 216 | 216 | 214 | 215 | 17,900 |
| 2024/06/03 | 216 | 216 | 215 | 216 | 17,900 |
| 2024/05/31 | 217 | 217 | 215 | 216 | 3,700 |
| 2024/05/30 | 216 | 217 | 215 | 215 | 6,500 |
| 2024/05/29 | 215 | 217 | 215 | 215 | 9,300 |
| 2024/05/28 | 218 | 218 | 215 | 215 | 3,800 |
| 2024/05/27 | 216 | 217 | 215 | 217 | 5,100 |
| 2024/05/24 | 216 | 218 | 215 | 215 | 18,700 |
| 2024/05/23 | 218 | 219 | 216 | 217 | 10,400 |
| 2024/05/22 | 218 | 219 | 218 | 218 | 1,300 |
| 2024/05/21 | 217 | 219 | 216 | 219 | 10,200 |
| 2024/05/20 | 216 | 219 | 216 | 217 | 15,300 |
| 2024/05/17 | 219 | 219 | 217 | 217 | 29,100 |
| 2024/05/16 | 217 | 219 | 217 | 218 | 8,900 |
| 2024/05/15 | 216 | 219 | 216 | 219 | 9,000 |
| 2024/05/14 | 218 | 218 | 216 | 217 | 26,900 |
| 2024/05/13 | 220 | 220 | 218 | 219 | 5,400 |
| 2024/05/10 | 218 | 218 | 218 | 218 | 1,400 |
| 2024/05/09 | 220 | 220 | 218 | 218 | 2,800 |
| 2024/05/08 | 219 | 220 | 218 | 220 | 9,000 |
| 2024/05/07 | 219 | 219 | 218 | 219 | 5,700 |
| 2024/05/02 | 218 | 219 | 217 | 218 | 6,100 |
| 2024/05/01 | 217 | 217 | 216 | 217 | 6,300 |
| 2024/04/30 | 217 | 218 | 216 | 216 | 10,900 |
| 2024/04/26 | 218 | 219 | 216 | 218 | 4,700 |
| 2024/04/25 | 217 | 218 | 215 | 215 | 12,400 |
| 2024/04/24 | 217 | 219 | 216 | 216 | 6,700 |
| 2024/04/23 | 219 | 219 | 216 | 217 | 5,300 |
| 2024/04/22 | 216 | 218 | 216 | 217 | 9,100 |
| 2024/04/19 | 218 | 219 | 215 | 215 | 24,800 |
| 2024/04/18 | 217 | 219 | 217 | 219 | 6,700 |
| 2024/04/17 | 220 | 220 | 217 | 217 | 7,100 |
| 2024/04/16 | 220 | 220 | 217 | 219 | 10,400 |
| 2024/04/15 | 220 | 220 | 218 | 219 | 21,200 |
| 2024/04/12 | 219 | 220 | 217 | 219 | 12,200 |
| 2024/04/11 | 218 | 218 | 216 | 216 | 5,700 |
| 2024/04/10 | 218 | 218 | 216 | 218 | 11,100 |
| 2024/04/09 | 217 | 217 | 215 | 217 | 9,300 |
| 2024/04/08 | 220 | 220 | 217 | 217 | 8,500 |
| 2024/04/05 | 218 | 218 | 214 | 215 | 15,400 |
| 2024/04/04 | 220 | 220 | 215 | 218 | 8,300 |
| 2024/04/03 | 215 | 217 | 212 | 217 | 16,800 |
| 2024/04/02 | 217 | 218 | 215 | 215 | 8,900 |
| 2024/04/01 | 220 | 220 | 217 | 218 | 12,800 |
| 2024/03/29 | 215 | 220 | 213 | 216 | 47,300 |
| 2024/03/28 | 210 | 216 | 210 | 216 | 49,800 |
| 2024/03/27 | 210 | 210 | 209 | 210 | 18,600 |
| 2024/03/26 | 210 | 210 | 209 | 209 | 15,300 |
| 2024/03/25 | 207 | 210 | 207 | 208 | 30,400 |
| 2024/03/22 | 207 | 207 | 206 | 206 | 19,900 |
| 2024/03/21 | 206 | 207 | 206 | 206 | 5,400 |
| 2024/03/19 | 206 | 207 | 205 | 206 | 9,900 |
| 2024/03/18 | 206 | 206 | 204 | 205 | 10,500 |
| 2024/03/15 | 203 | 207 | 203 | 207 | 16,800 |
| 2024/03/14 | 205 | 206 | 204 | 204 | 7,200 |
| 2024/03/13 | 207 | 207 | 204 | 206 | 3,600 |
| 2024/03/12 | 207 | 207 | 204 | 204 | 16,700 |
| 2024/03/11 | 203 | 206 | 203 | 205 | 18,300 |
| 2024/03/08 | 205 | 205 | 203 | 204 | 7,900 |
| 2024/03/07 | 205 | 205 | 204 | 204 | 5,800 |
| 2024/03/06 | 206 | 206 | 204 | 205 | 9,500 |
| 2024/03/05 | 207 | 207 | 205 | 205 | 10,200 |
| 2024/03/04 | 205 | 207 | 203 | 205 | 17,200 |
| 2024/03/01 | 205 | 205 | 203 | 205 | 14,400 |
| 2024/02/29 | 202 | 203 | 202 | 203 | 5,400 |
| 2024/02/28 | 202 | 203 | 202 | 202 | 6,400 |
| 2024/02/27 | 203 | 203 | 202 | 203 | 27,300 |
| 2024/02/26 | 203 | 203 | 201 | 203 | 16,100 |
| 2024/02/22 | 201 | 203 | 200 | 203 | 13,800 |
| 2024/02/21 | 203 | 203 | 200 | 203 | 33,100 |
| 2024/02/20 | 203 | 203 | 201 | 203 | 3,500 |
| 2024/02/19 | 203 | 203 | 201 | 202 | 7,900 |
| 2024/02/16 | 201 | 204 | 200 | 201 | 10,500 |
| 2024/02/15 | 203 | 204 | 201 | 201 | 6,500 |
| 2024/02/14 | 202 | 205 | 200 | 202 | 69,000 |
| 2024/02/13 | 202 | 203 | 201 | 202 | 8,600 |
| 2024/02/09 | 201 | 203 | 201 | 201 | 33,500 |
| 2024/02/08 | 204 | 204 | 201 | 201 | 21,600 |
| 2024/02/07 | 202 | 203 | 200 | 203 | 9,800 |
| 2024/02/06 | 202 | 202 | 200 | 201 | 8,300 |
| 2024/02/05 | 202 | 202 | 200 | 202 | 7,800 |
| 2024/02/02 | 202 | 202 | 200 | 202 | 7,700 |
| 2024/02/01 | 201 | 202 | 199 | 202 | 10,300 |
| 2024/01/31 | 201 | 201 | 200 | 200 | 7,400 |
| 2024/01/30 | 200 | 202 | 200 | 201 | 16,700 |
| 2024/01/29 | 200 | 202 | 199 | 201 | 14,900 |
| 2024/01/26 | 200 | 200 | 198 | 200 | 8,000 |
| 2024/01/25 | 200 | 200 | 199 | 199 | 4,200 |
| 2024/01/24 | 200 | 200 | 198 | 198 | 8,600 |
| 2024/01/23 | 200 | 200 | 199 | 199 | 6,500 |
| 2024/01/22 | 200 | 201 | 198 | 200 | 13,000 |
| 2024/01/19 | 200 | 202 | 199 | 199 | 6,800 |
| 2024/01/18 | 200 | 201 | 199 | 201 | 7,600 |
| 2024/01/17 | 200 | 205 | 200 | 200 | 44,400 |
| 2024/01/16 | 197 | 200 | 195 | 200 | 10,700 |
| 2024/01/15 | 196 | 197 | 195 | 197 | 13,600 |
| 2024/01/12 | 196 | 197 | 195 | 195 | 5,900 |
| 2024/01/11 | 196 | 198 | 195 | 196 | 10,300 |
| 2024/01/10 | 198 | 198 | 194 | 195 | 14,200 |
| 2024/01/09 | 195 | 198 | 194 | 195 | 30,500 |
| 2024/01/05 | 192 | 195 | 192 | 195 | 9,200 |
| 2024/01/04 | 194 | 194 | 191 | 193 | 14,300 |
| 2023/12/29 | 191 | 193 | 190 | 192 | 17,700 |
| 2023/12/28 | 188 | 190 | 186 | 190 | 29,100 |
| 2023/12/27 | 190 | 190 | 188 | 188 | 48,500 |
| 2023/12/26 | 191 | 191 | 190 | 190 | 20,800 |
| 2023/12/25 | 193 | 193 | 191 | 191 | 37,700 |
| 2023/12/22 | 194 | 194 | 192 | 192 | 28,300 |
| 2023/12/21 | 198 | 198 | 192 | 196 | 35,300 |
| 2023/12/20 | 198 | 200 | 194 | 198 | 58,100 |
| 2023/12/19 | 199 | 199 | 197 | 199 | 17,700 |
| 2023/12/18 | 200 | 200 | 197 | 199 | 14,800 |
| 2023/12/15 | 201 | 207 | 196 | 197 | 149,300 |
| 2023/12/14 | 200 | 201 | 200 | 201 | 8,100 |
| 2023/12/13 | 200 | 202 | 200 | 201 | 3,900 |
| 2023/12/12 | 201 | 202 | 200 | 201 | 14,400 |
| 2023/12/11 | 202 | 202 | 201 | 201 | 10,600 |
| 2023/12/08 | 201 | 203 | 201 | 201 | 9,500 |
| 2023/12/07 | 202 | 203 | 202 | 202 | 14,700 |
| 2023/12/06 | 203 | 203 | 202 | 202 | 8,800 |
| 2023/12/05 | 203 | 203 | 202 | 202 | 24,600 |
| 2023/12/04 | 202 | 204 | 202 | 203 | 18,300 |
| 2023/12/01 | 202 | 203 | 202 | 203 | 4,900 |
| 2023/11/30 | 204 | 204 | 202 | 202 | 2,400 |
| 2023/11/29 | 205 | 205 | 203 | 203 | 2,000 |
| 2023/11/28 | 203 | 204 | 203 | 203 | 7,000 |
| 2023/11/27 | 204 | 205 | 202 | 205 | 25,200 |
| 2023/11/24 | 203 | 204 | 202 | 203 | 5,800 |
| 2023/11/22 | 204 | 204 | 203 | 203 | 5,200 |
| 2023/11/21 | 202 | 204 | 202 | 203 | 5,000 |
| 2023/11/20 | 202 | 203 | 202 | 202 | 8,500 |
| 2023/11/17 | 205 | 205 | 202 | 202 | 17,000 |
| 2023/11/16 | 203 | 206 | 201 | 204 | 18,200 |
| 2023/11/15 | 202 | 203 | 202 | 202 | 7,000 |
| 2023/11/14 | 203 | 205 | 202 | 202 | 16,100 |
| 2023/11/13 | 204 | 205 | 203 | 203 | 3,000 |
| 2023/11/10 | 205 | 205 | 203 | 204 | 4,600 |
| 2023/11/09 | 203 | 205 | 203 | 204 | 4,800 |
| 2023/11/08 | 204 | 204 | 202 | 203 | 8,600 |
| 2023/11/07 | 202 | 204 | 202 | 204 | 12,200 |
| 2023/11/06 | 205 | 205 | 204 | 204 | 9,800 |
| 2023/11/02 | 203 | 206 | 203 | 204 | 6,500 |
| 2023/11/01 | 204 | 204 | 203 | 203 | 7,300 |
| 2023/10/31 | 203 | 204 | 202 | 203 | 4,800 |
| 2023/10/30 | 203 | 204 | 202 | 204 | 9,700 |
| 2023/10/27 | 203 | 204 | 202 | 204 | 5,800 |
| 2023/10/26 | 203 | 205 | 203 | 204 | 9,200 |
| 2023/10/25 | 205 | 206 | 203 | 203 | 11,300 |
| 2023/10/24 | 204 | 205 | 202 | 204 | 5,700 |
| 2023/10/23 | 203 | 205 | 202 | 205 | 8,900 |
| 2023/10/20 | 204 | 204 | 202 | 204 | 12,900 |
| 2023/10/19 | 205 | 205 | 203 | 204 | 16,500 |
| 2023/10/18 | 209 | 209 | 205 | 205 | 31,300 |
| 2023/10/17 | 208 | 210 | 208 | 209 | 12,500 |
| 2023/10/16 | 210 | 211 | 209 | 209 | 16,600 |
| 2023/10/13 | 212 | 212 | 210 | 210 | 21,000 |
| 2023/10/12 | 215 | 215 | 211 | 213 | 5,700 |
| 2023/10/11 | 215 | 216 | 212 | 214 | 19,600 |
| 2023/10/10 | 212 | 215 | 212 | 214 | 9,100 |
| 2023/10/06 | 213 | 213 | 210 | 212 | 15,200 |
| 2023/10/05 | 211 | 213 | 210 | 210 | 21,700 |
| 2023/10/04 | 210 | 219 | 210 | 210 | 33,600 |
| 2023/10/03 | 216 | 216 | 211 | 214 | 22,800 |