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 |
---|---|---|---|---|---|
2018/12/28 | 280 | 304 | 280 | 290 | 56,800 |
2018/12/27 | 300 | 301 | 295 | 296 | 36,200 |
2018/12/26 | 295 | 300 | 275 | 284 | 57,500 |
2018/12/25 | 300 | 310 | 278 | 290 | 203,000 |
2018/12/21 | 304 | 304 | 279 | 289 | 375,300 |
2018/12/20 | 311 | 326 | 309 | 319 | 238,000 |
2018/12/19 | 333 | 335 | 324 | 327 | 56,700 |
2018/12/18 | 337 | 340 | 335 | 335 | 48,600 |
2018/12/17 | 342 | 357 | 340 | 341 | 219,500 |
2018/12/14 | 385 | 387 | 380 | 382 | 20,000 |
2018/12/13 | 375 | 389 | 375 | 382 | 18,500 |
2018/12/12 | 388 | 388 | 376 | 377 | 12,600 |
2018/12/11 | 380 | 382 | 372 | 372 | 27,000 |
2018/12/10 | 396 | 396 | 386 | 386 | 22,900 |
2018/12/07 | 398 | 400 | 396 | 398 | 7,200 |
2018/12/06 | 400 | 401 | 398 | 398 | 35,900 |
2018/12/05 | 408 | 410 | 396 | 400 | 57,200 |
2018/12/04 | 419 | 419 | 413 | 413 | 27,100 |
2018/12/03 | 419 | 420 | 411 | 416 | 42,000 |
2018/11/30 | 420 | 420 | 416 | 419 | 8,700 |
2018/11/29 | 415 | 420 | 413 | 418 | 20,500 |
2018/11/28 | 413 | 413 | 407 | 412 | 7,700 |
2018/11/27 | 420 | 423 | 404 | 407 | 64,500 |
2018/11/26 | 419 | 423 | 416 | 423 | 37,900 |
2018/11/22 | 409 | 415 | 409 | 415 | 13,300 |
2018/11/21 | 408 | 410 | 405 | 409 | 12,900 |
2018/11/20 | 411 | 416 | 408 | 412 | 9,600 |
2018/11/19 | 411 | 415 | 410 | 412 | 12,500 |
2018/11/16 | 405 | 415 | 405 | 410 | 20,100 |
2018/11/15 | 406 | 409 | 404 | 406 | 14,200 |
2018/11/14 | 415 | 415 | 404 | 407 | 36,100 |
2018/11/13 | 410 | 420 | 409 | 417 | 16,900 |
2018/11/12 | 404 | 414 | 404 | 414 | 32,700 |
2018/11/09 | 405 | 410 | 404 | 404 | 29,600 |
2018/11/08 | 411 | 413 | 410 | 412 | 17,100 |
2018/11/07 | 416 | 419 | 405 | 412 | 29,400 |
2018/11/06 | 418 | 422 | 416 | 418 | 14,800 |
2018/11/05 | 416 | 422 | 415 | 420 | 17,300 |
2018/11/02 | 418 | 420 | 417 | 418 | 15,300 |
2018/11/01 | 420 | 421 | 417 | 417 | 20,200 |
2018/10/31 | 417 | 423 | 410 | 420 | 30,600 |
2018/10/30 | 419 | 419 | 412 | 417 | 22,700 |
2018/10/29 | 404 | 424 | 404 | 418 | 55,600 |
2018/10/26 | 423 | 423 | 408 | 408 | 39,400 |
2018/10/25 | 418 | 426 | 414 | 419 | 66,900 |
2018/10/24 | 418 | 421 | 418 | 420 | 8,900 |
2018/10/23 | 421 | 424 | 417 | 420 | 25,300 |
2018/10/22 | 418 | 425 | 417 | 420 | 12,700 |
2018/10/19 | 420 | 423 | 418 | 420 | 25,700 |
2018/10/18 | 424 | 426 | 421 | 423 | 9,000 |
2018/10/17 | 420 | 429 | 420 | 424 | 30,600 |
2018/10/16 | 417 | 420 | 414 | 419 | 17,900 |
2018/10/15 | 421 | 426 | 417 | 417 | 17,500 |
2018/10/12 | 413 | 430 | 406 | 425 | 55,600 |
2018/10/11 | 410 | 426 | 401 | 420 | 102,600 |
2018/10/10 | 427 | 427 | 419 | 424 | 43,400 |
2018/10/09 | 421 | 430 | 416 | 426 | 121,500 |
2018/10/05 | 420 | 428 | 419 | 421 | 157,100 |
2018/10/04 | 422 | 423 | 412 | 422 | 175,800 |
2018/10/03 | 397 | 404 | 395 | 397 | 23,400 |
2018/10/02 | 394 | 404 | 390 | 402 | 81,000 |
2018/10/01 | 394 | 395 | 390 | 391 | 30,600 |
2018/09/28 | 385 | 394 | 385 | 392 | 42,400 |
2018/09/27 | 384 | 385 | 380 | 384 | 29,500 |
2018/09/26 | 382 | 387 | 382 | 385 | 26,700 |
2018/09/25 | 383 | 383 | 370 | 381 | 47,700 |
2018/09/21 | 372 | 382 | 372 | 381 | 81,200 |
2018/09/20 | 361 | 374 | 359 | 365 | 63,100 |
2018/09/19 | 354 | 360 | 344 | 354 | 38,800 |
2018/09/18 | 355 | 361 | 340 | 354 | 83,300 |
2018/09/14 | 340 | 346 | 336 | 341 | 59,000 |
2018/09/13 | 354 | 354 | 338 | 350 | 35,700 |
2018/09/12 | 352 | 353 | 347 | 350 | 20,400 |
2018/09/11 | 357 | 357 | 347 | 352 | 28,000 |
2018/09/10 | 347 | 349 | 343 | 349 | 8,900 |
2018/09/07 | 348 | 351 | 345 | 348 | 23,100 |
2018/09/06 | 342 | 352 | 340 | 349 | 41,900 |
2018/09/05 | 351 | 351 | 345 | 350 | 45,800 |
2018/09/04 | 347 | 349 | 346 | 349 | 18,300 |
2018/09/03 | 345 | 348 | 344 | 346 | 14,000 |
2018/08/31 | 344 | 348 | 343 | 348 | 22,500 |
2018/08/30 | 348 | 349 | 344 | 349 | 21,800 |
2018/08/29 | 341 | 348 | 341 | 348 | 10,500 |
2018/08/28 | 344 | 344 | 341 | 341 | 15,400 |
2018/08/27 | 338 | 345 | 338 | 344 | 14,600 |
2018/08/24 | 342 | 344 | 338 | 340 | 14,400 |
2018/08/23 | 339 | 343 | 334 | 343 | 19,300 |
2018/08/22 | 336 | 339 | 330 | 335 | 27,000 |
2018/08/21 | 337 | 349 | 337 | 342 | 40,200 |
2018/08/20 | 332 | 338 | 331 | 335 | 15,300 |
2018/08/17 | 330 | 333 | 330 | 332 | 19,600 |
2018/08/16 | 327 | 336 | 326 | 333 | 26,100 |
2018/08/15 | 338 | 338 | 327 | 331 | 32,300 |
2018/08/14 | 335 | 338 | 332 | 338 | 14,300 |
2018/08/13 | 339 | 340 | 330 | 335 | 43,900 |
2018/08/10 | 342 | 345 | 339 | 339 | 36,800 |
2018/08/09 | 349 | 351 | 341 | 348 | 44,600 |
2018/08/08 | 353 | 353 | 345 | 348 | 28,700 |
2018/08/07 | 346 | 356 | 345 | 346 | 98,100 |
2018/08/06 | 350 | 350 | 341 | 341 | 52,600 |
2018/08/03 | 361 | 362 | 350 | 350 | 56,400 |
2018/08/02 | 366 | 368 | 361 | 362 | 49,000 |
2018/08/01 | 375 | 375 | 364 | 368 | 58,700 |
2018/07/31 | 376 | 378 | 375 | 375 | 44,200 |
2018/07/30 | 387 | 387 | 380 | 381 | 66,000 |
2018/07/27 | 381 | 390 | 381 | 387 | 254,500 |
2018/07/26 | 414 | 415 | 401 | 401 | 339,400 |
2018/07/25 | 422 | 424 | 419 | 420 | 100,500 |
2018/07/24 | 429 | 430 | 421 | 421 | 135,800 |
2018/07/23 | 428 | 429 | 421 | 429 | 168,400 |
2018/07/20 | 429 | 430 | 427 | 430 | 34,100 |
2018/07/19 | 425 | 430 | 424 | 430 | 86,100 |
2018/07/18 | 423 | 427 | 420 | 427 | 87,200 |
2018/07/17 | 422 | 424 | 420 | 424 | 65,100 |
2018/07/13 | 422 | 425 | 417 | 421 | 50,600 |
2018/07/12 | 424 | 427 | 420 | 422 | 69,100 |
2018/07/11 | 425 | 428 | 422 | 425 | 47,700 |
2018/07/10 | 420 | 425 | 419 | 425 | 75,800 |
2018/07/09 | 414 | 420 | 414 | 419 | 51,600 |
2018/07/06 | 405 | 411 | 404 | 411 | 44,800 |
2018/07/05 | 415 | 416 | 402 | 403 | 65,200 |
2018/07/04 | 415 | 417 | 411 | 413 | 50,700 |
2018/07/03 | 411 | 423 | 411 | 416 | 61,700 |
2018/07/02 | 423 | 425 | 410 | 411 | 112,600 |
2018/06/29 | 409 | 420 | 407 | 417 | 126,500 |
2018/06/28 | 398 | 408 | 396 | 406 | 113,800 |
2018/06/27 | 383 | 398 | 383 | 393 | 86,300 |
2018/06/26 | 378 | 380 | 375 | 380 | 70,600 |
2018/06/25 | 380 | 382 | 375 | 378 | 62,600 |
2018/06/22 | 381 | 381 | 375 | 376 | 37,500 |
2018/06/21 | 381 | 383 | 377 | 378 | 37,100 |
2018/06/20 | 375 | 377 | 372 | 377 | 23,400 |
2018/06/19 | 377 | 377 | 371 | 372 | 36,500 |
2018/06/18 | 374 | 376 | 371 | 373 | 42,700 |
2018/06/15 | 370 | 376 | 369 | 372 | 74,800 |
2018/06/14 | 356 | 376 | 352 | 366 | 450,600 |
2018/06/13 | 406 | 408 | 403 | 403 | 49,800 |
2018/06/12 | 406 | 408 | 402 | 403 | 47,900 |
2018/06/11 | 400 | 408 | 398 | 406 | 67,400 |
2018/06/08 | 391 | 399 | 389 | 393 | 38,100 |
2018/06/07 | 382 | 389 | 382 | 387 | 28,400 |
2018/06/06 | 381 | 383 | 378 | 382 | 31,800 |
2018/06/05 | 390 | 390 | 380 | 380 | 43,100 |
2018/06/04 | 392 | 396 | 389 | 390 | 48,900 |
2018/06/01 | 390 | 390 | 384 | 386 | 28,000 |
2018/05/31 | 394 | 396 | 386 | 388 | 44,700 |
2018/05/30 | 393 | 397 | 386 | 391 | 104,500 |
2018/05/29 | 399 | 399 | 390 | 399 | 51,900 |
2018/05/28 | 402 | 402 | 393 | 399 | 40,700 |
2018/05/25 | 396 | 403 | 396 | 398 | 35,000 |
2018/05/24 | 401 | 402 | 397 | 398 | 33,100 |
2018/05/23 | 403 | 405 | 399 | 400 | 35,300 |
2018/05/22 | 403 | 408 | 403 | 405 | 28,800 |
2018/05/21 | 400 | 404 | 398 | 401 | 27,000 |
2018/05/18 | 394 | 402 | 394 | 400 | 47,000 |
2018/05/17 | 398 | 403 | 397 | 399 | 53,000 |
2018/05/16 | 403 | 404 | 400 | 400 | 66,200 |
2018/05/15 | 408 | 411 | 405 | 407 | 29,600 |
2018/05/14 | 414 | 414 | 402 | 405 | 51,600 |
2018/05/11 | 417 | 419 | 412 | 414 | 27,100 |
2018/05/10 | 421 | 421 | 414 | 419 | 53,300 |
2018/05/09 | 420 | 424 | 417 | 421 | 68,200 |
2018/05/08 | 413 | 434 | 413 | 425 | 167,900 |
2018/05/07 | 409 | 410 | 407 | 410 | 43,100 |
2018/05/02 | 405 | 407 | 404 | 407 | 32,100 |
2018/05/01 | 409 | 409 | 403 | 404 | 59,900 |
2018/04/27 | 403 | 406 | 401 | 403 | 58,800 |
2018/04/26 | 406 | 414 | 401 | 403 | 122,800 |
2018/04/25 | 401 | 407 | 401 | 403 | 74,700 |
2018/04/24 | 406 | 409 | 400 | 400 | 89,800 |
2018/04/23 | 406 | 406 | 400 | 406 | 156,900 |
2018/04/20 | 397 | 409 | 392 | 400 | 439,100 |
2018/04/19 | 419 | 429 | 396 | 400 | 3,365,000 |
2018/04/18 | 330 | 357 | 330 | 357 | 92,200 |
2018/04/17 | 336 | 338 | 325 | 327 | 110,300 |
2018/04/16 | 341 | 346 | 337 | 339 | 37,000 |
2018/04/13 | 342 | 359 | 341 | 344 | 67,400 |
2018/04/12 | 349 | 352 | 336 | 338 | 110,500 |
2018/04/11 | 361 | 361 | 353 | 353 | 64,200 |
2018/04/10 | 362 | 370 | 349 | 357 | 92,000 |
2018/04/09 | 362 | 364 | 354 | 354 | 75,500 |
2018/04/06 | 372 | 374 | 362 | 367 | 146,200 |
2018/04/05 | 373 | 377 | 371 | 374 | 51,700 |
2018/04/04 | 379 | 379 | 373 | 375 | 52,400 |
2018/04/03 | 380 | 381 | 376 | 377 | 42,600 |
2018/04/02 | 388 | 394 | 380 | 384 | 76,500 |
2018/03/30 | 392 | 397 | 389 | 390 | 41,100 |
2018/03/29 | 389 | 392 | 388 | 392 | 35,700 |
2018/03/28 | 382 | 387 | 379 | 387 | 28,000 |
2018/03/27 | 389 | 397 | 380 | 387 | 57,900 |
2018/03/26 | 371 | 388 | 366 | 388 | 64,200 |
2018/03/23 | 377 | 382 | 371 | 375 | 120,500 |
2018/03/22 | 403 | 403 | 392 | 396 | 38,000 |
2018/03/20 | 398 | 400 | 385 | 400 | 133,100 |
2018/03/19 | 419 | 419 | 396 | 400 | 180,300 |
2018/03/16 | 419 | 422 | 414 | 419 | 348,100 |
2018/03/15 | 421 | 429 | 412 | 419 | 1,040,300 |
2018/03/14 | 445 | 445 | 445 | 445 | 37,100 |
2018/03/13 | 500 | 552 | 500 | 545 | 139,700 |
2018/03/12 | 480 | 500 | 480 | 496 | 62,800 |
2018/03/09 | 488 | 492 | 475 | 485 | 45,800 |
2018/03/08 | 492 | 497 | 481 | 482 | 28,400 |
2018/03/07 | 498 | 500 | 491 | 491 | 18,500 |
2018/03/06 | 499 | 502 | 494 | 494 | 28,600 |
2018/03/05 | 509 | 509 | 488 | 488 | 60,400 |
2018/03/02 | 502 | 511 | 501 | 510 | 42,800 |
2018/03/01 | 511 | 515 | 505 | 514 | 34,400 |
2018/02/28 | 520 | 521 | 510 | 511 | 52,000 |
2018/02/27 | 519 | 525 | 514 | 519 | 37,900 |
2018/02/26 | 527 | 527 | 518 | 519 | 20,500 |
2018/02/23 | 523 | 525 | 515 | 518 | 41,600 |
2018/02/22 | 516 | 523 | 506 | 518 | 33,600 |
2018/02/21 | 531 | 531 | 515 | 520 | 44,900 |
2018/02/20 | 525 | 543 | 525 | 532 | 34,900 |
2018/02/19 | 525 | 531 | 513 | 526 | 49,200 |
2018/02/16 | 503 | 514 | 502 | 511 | 21,900 |
2018/02/15 | 487 | 525 | 485 | 509 | 46,500 |
2018/02/14 | 507 | 513 | 478 | 485 | 59,000 |
2018/02/13 | 514 | 525 | 501 | 509 | 41,300 |
2018/02/09 | 498 | 513 | 490 | 504 | 91,100 |
2018/02/08 | 533 | 534 | 501 | 515 | 60,700 |
2018/02/07 | 534 | 536 | 500 | 520 | 102,200 |
2018/02/06 | 483 | 519 | 451 | 488 | 323,700 |
2018/02/05 | 586 | 586 | 534 | 549 | 227,300 |
2018/02/02 | 602 | 608 | 594 | 597 | 79,900 |
2018/02/01 | 614 | 621 | 601 | 611 | 103,000 |
2018/01/31 | 611 | 624 | 610 | 611 | 80,400 |
2018/01/30 | 627 | 646 | 621 | 628 | 90,400 |
2018/01/29 | 638 | 659 | 633 | 637 | 99,000 |
2018/01/29 | 1 -> 2.00 分割 | ||||
2018/01/26 | 1,263 | 1,285 | 1,263 | 1,267 | 49,200 |
2018/01/25 | 1,281 | 1,294 | 1,263 | 1,266 | 103,000 |
2018/01/24 | 1,277 | 1,310 | 1,277 | 1,299 | 70,300 |
2018/01/23 | 1,320 | 1,328 | 1,294 | 1,295 | 64,700 |
2018/01/22 | 1,290 | 1,313 | 1,273 | 1,304 | 76,300 |
2018/01/19 | 1,257 | 1,272 | 1,240 | 1,266 | 57,900 |
2018/01/18 | 1,282 | 1,286 | 1,244 | 1,260 | 84,900 |
2018/01/17 | 1,310 | 1,312 | 1,280 | 1,286 | 53,400 |
2018/01/16 | 1,303 | 1,315 | 1,278 | 1,312 | 84,600 |
2018/01/15 | 1,328 | 1,329 | 1,300 | 1,318 | 67,700 |
2018/01/12 | 1,355 | 1,365 | 1,333 | 1,338 | 89,900 |
2018/01/11 | 1,361 | 1,380 | 1,341 | 1,360 | 135,100 |
2018/01/10 | 1,360 | 1,435 | 1,352 | 1,388 | 939,900 |
2018/01/09 | 1,208 | 1,222 | 1,204 | 1,222 | 40,700 |
2018/01/05 | 1,212 | 1,222 | 1,208 | 1,218 | 30,000 |
2018/01/04 | 1,255 | 1,255 | 1,203 | 1,225 | 37,900 |