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 |
|---|---|---|---|---|---|
| 2025/08/15 | 159 | 159 | 157 | 157 | 35,900 |
| 2025/08/14 | 158 | 160 | 158 | 159 | 30,400 |
| 2025/08/13 | 158 | 160 | 158 | 159 | 28,300 |
| 2025/08/12 | 157 | 159 | 156 | 159 | 48,000 |
| 2025/08/08 | 158 | 159 | 157 | 157 | 34,200 |
| 2025/08/07 | 159 | 159 | 157 | 158 | 58,200 |
| 2025/08/06 | 160 | 160 | 157 | 158 | 65,600 |
| 2025/08/05 | 157 | 160 | 155 | 160 | 68,600 |
| 2025/08/04 | 156 | 156 | 154 | 156 | 46,600 |
| 2025/08/01 | 154 | 155 | 153 | 155 | 48,900 |
| 2025/07/31 | 154 | 155 | 154 | 154 | 103,000 |
| 2025/07/30 | 157 | 157 | 154 | 155 | 278,300 |
| 2025/07/29 | 160 | 164 | 160 | 162 | 483,400 |
| 2025/07/28 | 161 | 162 | 160 | 160 | 118,300 |
| 2025/07/25 | 161 | 162 | 160 | 161 | 64,800 |
| 2025/07/24 | 161 | 163 | 161 | 161 | 39,500 |
| 2025/07/23 | 160 | 162 | 160 | 161 | 88,200 |
| 2025/07/22 | 161 | 162 | 161 | 162 | 49,700 |
| 2025/07/18 | 162 | 163 | 161 | 162 | 34,300 |
| 2025/07/17 | 162 | 163 | 161 | 163 | 26,000 |
| 2025/07/16 | 162 | 163 | 162 | 163 | 31,100 |
| 2025/07/15 | 161 | 164 | 161 | 164 | 35,600 |
| 2025/07/14 | 164 | 165 | 162 | 163 | 59,300 |
| 2025/07/11 | 164 | 168 | 164 | 165 | 54,000 |
| 2025/07/10 | 164 | 165 | 163 | 165 | 31,600 |
| 2025/07/09 | 164 | 167 | 164 | 164 | 58,300 |
| 2025/07/08 | 168 | 168 | 165 | 165 | 42,000 |
| 2025/07/07 | 168 | 170 | 168 | 168 | 37,300 |
| 2025/07/04 | 170 | 171 | 169 | 170 | 61,800 |
| 2025/07/03 | 171 | 175 | 170 | 171 | 77,200 |
| 2025/07/02 | 171 | 173 | 171 | 171 | 40,900 |
| 2025/07/01 | 174 | 174 | 172 | 172 | 55,200 |
| 2025/06/30 | 178 | 179 | 175 | 175 | 56,200 |
| 2025/06/27 | 183 | 184 | 178 | 178 | 52,500 |
| 2025/06/26 | 183 | 184 | 182 | 184 | 37,700 |
| 2025/06/25 | 181 | 183 | 181 | 183 | 34,900 |
| 2025/06/24 | 180 | 181 | 178 | 181 | 8,300 |
| 2025/06/23 | 177 | 180 | 177 | 180 | 15,900 |
| 2025/06/20 | 179 | 179 | 177 | 177 | 25,400 |
| 2025/06/19 | 182 | 182 | 178 | 180 | 23,400 |
| 2025/06/18 | 177 | 179 | 177 | 179 | 13,000 |
| 2025/06/17 | 177 | 177 | 176 | 176 | 10,900 |
| 2025/06/16 | 171 | 176 | 171 | 176 | 30,300 |
| 2025/06/13 | 181 | 183 | 171 | 172 | 81,500 |
| 2025/06/12 | 182 | 182 | 180 | 181 | 7,200 |
| 2025/06/11 | 182 | 182 | 179 | 179 | 8,900 |
| 2025/06/10 | 183 | 183 | 180 | 182 | 14,400 |
| 2025/06/09 | 180 | 182 | 180 | 182 | 5,500 |
| 2025/06/06 | 179 | 181 | 179 | 181 | 20,800 |
| 2025/06/05 | 180 | 181 | 179 | 180 | 10,700 |
| 2025/06/04 | 182 | 182 | 180 | 182 | 5,100 |
| 2025/06/03 | 181 | 182 | 181 | 182 | 9,500 |
| 2025/06/02 | 180 | 181 | 179 | 181 | 29,300 |
| 2025/05/30 | 180 | 180 | 176 | 179 | 8,700 |
| 2025/05/29 | 175 | 178 | 175 | 177 | 11,000 |
| 2025/05/28 | 175 | 176 | 174 | 176 | 12,600 |
| 2025/05/27 | 172 | 174 | 172 | 174 | 13,700 |
| 2025/05/26 | 173 | 174 | 172 | 172 | 23,500 |
| 2025/05/23 | 173 | 175 | 173 | 174 | 7,000 |
| 2025/05/22 | 175 | 175 | 174 | 174 | 6,800 |
| 2025/05/21 | 175 | 177 | 175 | 175 | 13,500 |
| 2025/05/20 | 177 | 178 | 175 | 175 | 41,100 |
| 2025/05/19 | 182 | 183 | 178 | 179 | 40,300 |
| 2025/05/16 | 182 | 186 | 180 | 181 | 48,600 |
| 2025/05/15 | 182 | 191 | 179 | 185 | 557,900 |
| 2025/05/14 | 178 | 185 | 176 | 180 | 87,900 |
| 2025/05/13 | 176 | 177 | 175 | 177 | 10,000 |
| 2025/05/12 | 173 | 176 | 172 | 176 | 10,700 |
| 2025/05/09 | 172 | 173 | 172 | 173 | 5,800 |
| 2025/05/08 | 172 | 173 | 171 | 172 | 9,800 |
| 2025/05/07 | 175 | 175 | 173 | 173 | 15,600 |
| 2025/05/02 | 177 | 177 | 175 | 175 | 22,300 |
| 2025/05/01 | 177 | 177 | 175 | 176 | 9,700 |
| 2025/04/30 | 178 | 178 | 175 | 175 | 16,800 |
| 2025/04/28 | 178 | 180 | 177 | 177 | 32,800 |
| 2025/04/25 | 182 | 184 | 178 | 178 | 56,700 |
| 2025/04/24 | 183 | 183 | 180 | 180 | 51,500 |
| 2025/04/23 | 175 | 183 | 166 | 183 | 692,000 |
| 2025/04/22 | 170 | 172 | 169 | 172 | 11,900 |
| 2025/04/21 | 172 | 177 | 161 | 169 | 535,300 |
| 2025/04/18 | 172 | 172 | 171 | 172 | 8,300 |
| 2025/04/17 | 175 | 175 | 170 | 170 | 13,600 |
| 2025/04/16 | 175 | 177 | 173 | 175 | 23,300 |
| 2025/04/15 | 172 | 176 | 163 | 173 | 619,300 |
| 2025/04/14 | 168 | 172 | 168 | 170 | 35,800 |
| 2025/04/11 | 159 | 168 | 159 | 168 | 38,700 |
| 2025/04/10 | 165 | 166 | 161 | 162 | 40,400 |
| 2025/04/09 | 159 | 159 | 155 | 155 | 20,000 |
| 2025/04/08 | 152 | 158 | 152 | 157 | 29,700 |
| 2025/04/07 | 151 | 158 | 145 | 147 | 100,500 |
| 2025/04/04 | 173 | 175 | 162 | 168 | 62,600 |
| 2025/04/03 | 177 | 181 | 175 | 178 | 55,400 |
| 2025/04/02 | 183 | 185 | 180 | 182 | 26,700 |
| 2025/04/01 | 184 | 187 | 182 | 183 | 82,600 |
| 2025/03/31 | 180 | 192 | 174 | 179 | 940,000 |
| 2025/03/28 | 177 | 184 | 174 | 183 | 93,400 |
| 2025/03/27 | 173 | 181 | 172 | 180 | 181,900 |
| 2025/03/26 | 175 | 194 | 169 | 171 | 508,700 |
| 2025/03/25 | 174 | 174 | 170 | 174 | 56,300 |
| 2025/03/24 | 173 | 178 | 170 | 174 | 81,100 |
| 2025/03/21 | 176 | 176 | 168 | 172 | 59,400 |
| 2025/03/19 | 175 | 176 | 170 | 173 | 40,400 |
| 2025/03/18 | 176 | 176 | 170 | 172 | 56,500 |
| 2025/03/17 | 168 | 178 | 168 | 171 | 138,800 |
| 2025/03/14 | 167 | 169 | 167 | 168 | 5,800 |
| 2025/03/13 | 172 | 172 | 167 | 168 | 21,700 |
| 2025/03/12 | 174 | 174 | 170 | 171 | 9,400 |
| 2025/03/11 | 172 | 174 | 169 | 174 | 32,000 |
| 2025/03/10 | 172 | 175 | 168 | 172 | 40,700 |
| 2025/03/07 | 172 | 172 | 170 | 172 | 16,200 |
| 2025/03/06 | 169 | 172 | 168 | 170 | 38,100 |
| 2025/03/05 | 165 | 169 | 165 | 168 | 24,900 |
| 2025/03/04 | 168 | 168 | 164 | 166 | 17,100 |
| 2025/03/03 | 168 | 168 | 164 | 168 | 24,300 |
| 2025/02/28 | 166 | 166 | 163 | 163 | 6,300 |
| 2025/02/27 | 162 | 166 | 162 | 166 | 30,200 |
| 2025/02/26 | 159 | 163 | 159 | 163 | 37,300 |
| 2025/02/25 | 161 | 161 | 158 | 159 | 10,500 |
| 2025/02/21 | 159 | 161 | 159 | 160 | 31,300 |
| 2025/02/20 | 161 | 161 | 160 | 161 | 6,800 |
| 2025/02/19 | 159 | 161 | 158 | 161 | 14,700 |
| 2025/02/18 | 161 | 161 | 158 | 158 | 11,300 |
| 2025/02/17 | 162 | 162 | 157 | 159 | 42,700 |
| 2025/02/14 | 158 | 161 | 158 | 161 | 34,200 |
| 2025/02/13 | 158 | 158 | 157 | 157 | 6,200 |
| 2025/02/12 | 158 | 158 | 156 | 156 | 8,700 |
| 2025/02/10 | 158 | 159 | 157 | 158 | 21,700 |
| 2025/02/07 | 158 | 158 | 155 | 158 | 39,000 |
| 2025/02/06 | 155 | 158 | 155 | 157 | 12,000 |
| 2025/02/05 | 156 | 159 | 155 | 156 | 16,100 |
| 2025/02/04 | 159 | 162 | 153 | 155 | 74,200 |
| 2025/02/03 | 163 | 166 | 160 | 161 | 79,700 |
| 2025/01/31 | 161 | 165 | 160 | 160 | 131,300 |
| 2025/01/30 | 156 | 176 | 156 | 165 | 1,492,600 |
| 2025/01/29 | 155 | 155 | 150 | 151 | 15,200 |
| 2025/01/28 | 153 | 154 | 150 | 154 | 8,100 |
| 2025/01/27 | 151 | 153 | 151 | 153 | 17,700 |
| 2025/01/24 | 150 | 151 | 149 | 150 | 5,200 |
| 2025/01/23 | 151 | 151 | 150 | 150 | 10,200 |
| 2025/01/22 | 149 | 151 | 149 | 151 | 18,500 |
| 2025/01/21 | 149 | 151 | 149 | 150 | 3,600 |
| 2025/01/20 | 149 | 150 | 149 | 150 | 8,700 |
| 2025/01/17 | 153 | 153 | 147 | 149 | 17,800 |
| 2025/01/16 | 152 | 153 | 151 | 151 | 1,800 |
| 2025/01/15 | 154 | 154 | 151 | 152 | 5,400 |
| 2025/01/14 | 152 | 152 | 150 | 152 | 9,700 |
| 2025/01/10 | 152 | 152 | 151 | 152 | 21,300 |
| 2025/01/09 | 153 | 153 | 150 | 151 | 6,400 |
| 2025/01/08 | 152 | 153 | 150 | 152 | 13,000 |
| 2025/01/07 | 151 | 158 | 146 | 152 | 59,100 |
| 2025/01/06 | 148 | 150 | 147 | 149 | 28,300 |
| 2024/12/30 | 145 | 148 | 145 | 148 | 26,600 |
| 2024/12/27 | 140 | 145 | 140 | 145 | 48,600 |
| 2024/12/26 | 143 | 143 | 140 | 141 | 59,700 |
| 2024/12/25 | 147 | 148 | 139 | 143 | 98,100 |
| 2024/12/24 | 149 | 149 | 146 | 147 | 48,500 |
| 2024/12/23 | 151 | 151 | 149 | 150 | 42,000 |
| 2024/12/20 | 150 | 152 | 150 | 150 | 38,100 |
| 2024/12/19 | 150 | 151 | 149 | 151 | 24,800 |
| 2024/12/18 | 152 | 152 | 150 | 152 | 28,200 |
| 2024/12/17 | 151 | 151 | 149 | 150 | 32,900 |
| 2024/12/16 | 155 | 156 | 150 | 152 | 60,000 |
| 2024/12/13 | 156 | 160 | 155 | 157 | 46,000 |
| 2024/12/12 | 157 | 157 | 155 | 155 | 19,100 |
| 2024/12/11 | 155 | 156 | 155 | 156 | 22,500 |
| 2024/12/10 | 156 | 157 | 155 | 155 | 18,800 |
| 2024/12/09 | 159 | 159 | 157 | 157 | 38,800 |
| 2024/12/06 | 158 | 159 | 157 | 159 | 20,700 |
| 2024/12/05 | 158 | 159 | 158 | 158 | 5,900 |
| 2024/12/04 | 160 | 160 | 158 | 158 | 16,600 |
| 2024/12/03 | 160 | 160 | 159 | 160 | 5,900 |
| 2024/12/02 | 160 | 161 | 159 | 160 | 26,600 |
| 2024/11/29 | 160 | 160 | 159 | 160 | 8,100 |
| 2024/11/28 | 160 | 161 | 160 | 160 | 6,200 |
| 2024/11/27 | 161 | 162 | 160 | 162 | 17,900 |
| 2024/11/26 | 160 | 162 | 160 | 161 | 20,200 |
| 2024/11/25 | 159 | 160 | 159 | 160 | 15,700 |
| 2024/11/22 | 161 | 162 | 159 | 159 | 10,100 |
| 2024/11/21 | 160 | 161 | 160 | 161 | 14,900 |
| 2024/11/20 | 160 | 161 | 160 | 160 | 5,000 |
| 2024/11/19 | 160 | 161 | 160 | 161 | 11,300 |
| 2024/11/18 | 160 | 161 | 159 | 161 | 11,000 |
| 2024/11/15 | 161 | 162 | 160 | 160 | 15,000 |
| 2024/11/14 | 161 | 162 | 160 | 160 | 13,500 |
| 2024/11/13 | 162 | 162 | 160 | 160 | 7,600 |
| 2024/11/12 | 160 | 162 | 160 | 162 | 7,800 |
| 2024/11/11 | 162 | 162 | 161 | 162 | 5,500 |
| 2024/11/08 | 163 | 163 | 161 | 162 | 6,400 |
| 2024/11/07 | 163 | 163 | 161 | 162 | 8,300 |
| 2024/11/06 | 161 | 163 | 161 | 162 | 9,400 |
| 2024/11/05 | 161 | 162 | 160 | 161 | 20,700 |
| 2024/11/01 | 160 | 161 | 159 | 161 | 10,000 |
| 2024/10/31 | 163 | 163 | 159 | 161 | 10,400 |
| 2024/10/30 | 162 | 163 | 158 | 163 | 40,100 |
| 2024/10/29 | 161 | 163 | 161 | 163 | 11,200 |
| 2024/10/28 | 160 | 165 | 160 | 162 | 36,400 |
| 2024/10/25 | 162 | 162 | 160 | 160 | 11,800 |
| 2024/10/24 | 161 | 162 | 160 | 160 | 8,100 |
| 2024/10/23 | 162 | 163 | 161 | 162 | 21,500 |
| 2024/10/22 | 162 | 164 | 162 | 162 | 7,000 |