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 |
---|---|---|---|---|---|
2019/12/30 | 336 | 336 | 333 | 335 | 12,200 |
2019/12/27 | 333 | 335 | 333 | 335 | 11,000 |
2019/12/26 | 332 | 334 | 331 | 332 | 31,700 |
2019/12/25 | 332 | 333 | 331 | 333 | 25,000 |
2019/12/24 | 334 | 334 | 332 | 333 | 18,700 |
2019/12/23 | 336 | 337 | 333 | 334 | 20,100 |
2019/12/20 | 339 | 339 | 336 | 336 | 10,900 |
2019/12/19 | 334 | 338 | 333 | 338 | 37,200 |
2019/12/18 | 331 | 335 | 331 | 333 | 52,100 |
2019/12/17 | 334 | 335 | 332 | 332 | 45,000 |
2019/12/16 | 340 | 340 | 333 | 335 | 59,900 |
2019/12/13 | 345 | 351 | 340 | 340 | 37,200 |
2019/12/12 | 343 | 345 | 339 | 343 | 25,400 |
2019/12/11 | 342 | 345 | 340 | 343 | 13,100 |
2019/12/10 | 346 | 346 | 339 | 343 | 56,800 |
2019/12/09 | 355 | 355 | 340 | 344 | 57,000 |
2019/12/06 | 356 | 361 | 356 | 358 | 15,300 |
2019/12/05 | 362 | 363 | 350 | 355 | 46,000 |
2019/12/04 | 350 | 358 | 349 | 358 | 59,200 |
2019/12/03 | 345 | 348 | 343 | 348 | 17,500 |
2019/12/02 | 344 | 347 | 343 | 345 | 23,600 |
2019/11/29 | 342 | 347 | 342 | 344 | 17,500 |
2019/11/28 | 340 | 343 | 340 | 340 | 45,100 |
2019/11/27 | 339 | 342 | 339 | 340 | 5,200 |
2019/11/26 | 338 | 345 | 336 | 340 | 17,700 |
2019/11/25 | 335 | 340 | 334 | 337 | 72,800 |
2019/11/22 | 347 | 347 | 337 | 337 | 29,300 |
2019/11/21 | 346 | 347 | 345 | 345 | 31,400 |
2019/11/20 | 347 | 349 | 347 | 347 | 3,800 |
2019/11/19 | 349 | 350 | 346 | 346 | 9,000 |
2019/11/18 | 351 | 351 | 348 | 348 | 12,000 |
2019/11/15 | 350 | 351 | 348 | 348 | 7,300 |
2019/11/14 | 352 | 353 | 349 | 349 | 6,800 |
2019/11/13 | 351 | 353 | 350 | 350 | 23,700 |
2019/11/12 | 349 | 354 | 348 | 354 | 28,600 |
2019/11/11 | 348 | 350 | 348 | 350 | 18,300 |
2019/11/08 | 348 | 349 | 348 | 348 | 5,200 |
2019/11/07 | 349 | 349 | 347 | 348 | 6,100 |
2019/11/06 | 348 | 350 | 347 | 349 | 5,500 |
2019/11/05 | 349 | 350 | 348 | 348 | 14,200 |
2019/11/01 | 348 | 349 | 345 | 347 | 8,900 |
2019/10/31 | 350 | 350 | 349 | 349 | 7,900 |
2019/10/30 | 350 | 350 | 349 | 350 | 10,200 |
2019/10/29 | 351 | 360 | 349 | 349 | 50,900 |
2019/10/28 | 347 | 353 | 347 | 351 | 25,400 |
2019/10/25 | 341 | 352 | 338 | 344 | 46,400 |
2019/10/24 | 341 | 342 | 338 | 340 | 9,200 |
2019/10/23 | 349 | 349 | 338 | 338 | 34,000 |
2019/10/21 | 334 | 354 | 334 | 350 | 159,800 |
2019/10/18 | 335 | 336 | 334 | 334 | 12,400 |
2019/10/17 | 335 | 336 | 334 | 334 | 5,900 |
2019/10/16 | 334 | 337 | 334 | 334 | 7,400 |
2019/10/15 | 335 | 337 | 333 | 334 | 18,900 |
2019/10/11 | 338 | 338 | 334 | 334 | 26,400 |
2019/10/10 | 335 | 340 | 333 | 340 | 27,400 |
2019/10/09 | 339 | 339 | 333 | 334 | 18,600 |
2019/10/08 | 333 | 341 | 333 | 340 | 31,500 |
2019/10/07 | 339 | 339 | 333 | 334 | 11,700 |
2019/10/04 | 343 | 347 | 334 | 335 | 22,100 |
2019/10/03 | 345 | 345 | 337 | 338 | 38,000 |
2019/10/02 | 337 | 343 | 337 | 341 | 22,900 |
2019/10/01 | 336 | 337 | 333 | 335 | 11,600 |
2019/09/30 | 333 | 337 | 331 | 333 | 31,700 |
2019/09/27 | 333 | 336 | 333 | 333 | 16,700 |
2019/09/26 | 331 | 337 | 330 | 336 | 32,000 |
2019/09/25 | 338 | 338 | 332 | 332 | 42,500 |
2019/09/24 | 338 | 342 | 335 | 337 | 31,800 |
2019/09/20 | 336 | 343 | 336 | 338 | 24,600 |
2019/09/19 | 340 | 343 | 334 | 336 | 25,900 |
2019/09/18 | 345 | 345 | 333 | 334 | 72,100 |
2019/09/17 | 329 | 368 | 329 | 350 | 834,000 |
2019/09/13 | 329 | 336 | 321 | 321 | 98,100 |
2019/09/12 | 338 | 339 | 336 | 337 | 6,500 |
2019/09/11 | 339 | 340 | 335 | 338 | 22,400 |
2019/09/10 | 338 | 341 | 338 | 339 | 6,800 |
2019/09/09 | 338 | 341 | 338 | 339 | 11,100 |
2019/09/06 | 341 | 341 | 338 | 338 | 5,600 |
2019/09/05 | 339 | 340 | 338 | 339 | 7,500 |
2019/09/04 | 337 | 341 | 337 | 340 | 25,500 |
2019/09/03 | 338 | 340 | 338 | 338 | 9,300 |
2019/09/02 | 339 | 340 | 337 | 339 | 16,700 |
2019/08/30 | 341 | 341 | 339 | 339 | 8,900 |
2019/08/29 | 340 | 342 | 339 | 340 | 9,300 |
2019/08/28 | 341 | 342 | 340 | 340 | 6,400 |
2019/08/27 | 341 | 344 | 341 | 342 | 13,400 |
2019/08/26 | 341 | 343 | 341 | 341 | 16,900 |
2019/08/23 | 342 | 343 | 341 | 341 | 7,500 |
2019/08/22 | 342 | 343 | 341 | 341 | 10,300 |
2019/08/21 | 338 | 342 | 338 | 341 | 11,700 |
2019/08/20 | 344 | 344 | 339 | 339 | 14,100 |
2019/08/19 | 345 | 346 | 338 | 342 | 13,900 |
2019/08/16 | 342 | 345 | 338 | 345 | 16,400 |
2019/08/15 | 338 | 343 | 334 | 339 | 29,300 |
2019/08/14 | 337 | 340 | 336 | 339 | 12,000 |
2019/08/13 | 340 | 343 | 336 | 336 | 19,400 |
2019/08/09 | 345 | 347 | 342 | 343 | 22,800 |
2019/08/08 | 333 | 344 | 333 | 343 | 22,700 |
2019/08/07 | 332 | 335 | 331 | 333 | 19,100 |
2019/08/06 | 339 | 342 | 325 | 337 | 36,000 |
2019/08/05 | 342 | 344 | 339 | 342 | 65,900 |
2019/08/02 | 343 | 347 | 342 | 344 | 39,900 |
2019/08/01 | 351 | 351 | 341 | 343 | 49,700 |
2019/07/31 | 347 | 355 | 345 | 351 | 88,600 |
2019/07/30 | 345 | 349 | 340 | 345 | 263,500 |
2019/07/29 | 356 | 370 | 352 | 370 | 291,500 |
2019/07/26 | 350 | 351 | 340 | 342 | 225,000 |
2019/07/25 | 350 | 355 | 350 | 350 | 174,200 |
2019/07/24 | 370 | 370 | 361 | 361 | 129,600 |
2019/07/23 | 373 | 374 | 368 | 372 | 117,300 |
2019/07/22 | 379 | 380 | 375 | 376 | 55,800 |
2019/07/19 | 375 | 380 | 375 | 378 | 38,000 |
2019/07/18 | 380 | 381 | 372 | 375 | 70,700 |
2019/07/17 | 375 | 383 | 375 | 378 | 77,200 |
2019/07/16 | 374 | 375 | 372 | 373 | 66,600 |
2019/07/12 | 372 | 375 | 367 | 369 | 76,000 |
2019/07/11 | 381 | 382 | 372 | 372 | 101,600 |
2019/07/10 | 388 | 388 | 381 | 381 | 68,400 |
2019/07/09 | 395 | 395 | 389 | 389 | 67,700 |
2019/07/08 | 399 | 399 | 395 | 396 | 63,000 |
2019/07/05 | 396 | 397 | 394 | 396 | 46,000 |
2019/07/04 | 400 | 400 | 392 | 397 | 81,100 |
2019/07/03 | 395 | 400 | 394 | 399 | 65,100 |
2019/07/02 | 386 | 395 | 385 | 395 | 72,500 |
2019/07/01 | 381 | 385 | 377 | 385 | 52,200 |
2019/06/28 | 386 | 387 | 371 | 372 | 77,600 |
2019/06/27 | 388 | 390 | 383 | 386 | 69,500 |
2019/06/26 | 375 | 398 | 375 | 390 | 134,700 |
2019/06/25 | 364 | 380 | 363 | 375 | 87,700 |
2019/06/24 | 363 | 367 | 360 | 360 | 66,500 |
2019/06/21 | 351 | 365 | 350 | 363 | 134,700 |
2019/06/20 | 330 | 349 | 330 | 346 | 106,900 |
2019/06/19 | 325 | 330 | 324 | 329 | 39,300 |
2019/06/18 | 323 | 324 | 322 | 324 | 37,100 |
2019/06/17 | 320 | 324 | 319 | 321 | 24,400 |
2019/06/14 | 322 | 323 | 316 | 316 | 42,500 |
2019/06/13 | 324 | 324 | 322 | 323 | 10,000 |
2019/06/12 | 324 | 324 | 322 | 323 | 12,400 |
2019/06/11 | 323 | 324 | 322 | 323 | 10,000 |
2019/06/10 | 323 | 324 | 321 | 322 | 14,900 |
2019/06/07 | 321 | 322 | 320 | 321 | 9,000 |
2019/06/06 | 320 | 323 | 320 | 321 | 9,300 |
2019/06/05 | 319 | 321 | 319 | 320 | 10,000 |
2019/06/04 | 320 | 321 | 319 | 319 | 12,100 |
2019/06/03 | 320 | 323 | 317 | 320 | 20,000 |
2019/05/31 | 323 | 324 | 320 | 320 | 16,600 |
2019/05/30 | 322 | 323 | 320 | 323 | 48,200 |
2019/05/29 | 319 | 323 | 318 | 323 | 55,200 |
2019/05/28 | 319 | 320 | 318 | 319 | 10,500 |
2019/05/27 | 319 | 320 | 315 | 317 | 15,500 |
2019/05/24 | 315 | 316 | 310 | 316 | 14,900 |
2019/05/23 | 316 | 317 | 313 | 314 | 13,700 |
2019/05/22 | 315 | 319 | 315 | 316 | 16,300 |
2019/05/21 | 314 | 317 | 313 | 315 | 25,700 |
2019/05/20 | 311 | 315 | 310 | 315 | 19,000 |
2019/05/17 | 307 | 310 | 307 | 308 | 16,300 |
2019/05/16 | 300 | 305 | 299 | 304 | 18,000 |
2019/05/15 | 300 | 300 | 295 | 300 | 14,800 |
2019/05/14 | 297 | 299 | 293 | 299 | 20,100 |
2019/05/13 | 300 | 301 | 296 | 299 | 19,200 |
2019/05/10 | 292 | 295 | 292 | 295 | 11,200 |
2019/05/09 | 293 | 294 | 292 | 292 | 22,100 |
2019/05/08 | 294 | 295 | 292 | 292 | 6,200 |
2019/05/07 | 294 | 294 | 293 | 294 | 14,500 |
2019/04/26 | 293 | 293 | 291 | 293 | 9,700 |
2019/04/25 | 293 | 293 | 292 | 293 | 11,000 |
2019/04/24 | 292 | 293 | 290 | 293 | 19,200 |
2019/04/23 | 291 | 293 | 291 | 293 | 7,000 |
2019/04/22 | 292 | 293 | 291 | 291 | 14,300 |
2019/04/19 | 291 | 292 | 289 | 290 | 12,700 |
2019/04/18 | 289 | 291 | 289 | 291 | 14,500 |
2019/04/17 | 290 | 291 | 288 | 289 | 12,900 |
2019/04/16 | 291 | 291 | 289 | 290 | 5,800 |
2019/04/15 | 293 | 293 | 288 | 290 | 20,000 |
2019/04/12 | 291 | 291 | 288 | 290 | 9,600 |
2019/04/11 | 288 | 291 | 287 | 290 | 21,500 |
2019/04/10 | 291 | 293 | 290 | 293 | 13,700 |
2019/04/09 | 290 | 291 | 288 | 291 | 12,000 |
2019/04/08 | 289 | 291 | 288 | 290 | 9,000 |
2019/04/05 | 289 | 291 | 288 | 289 | 17,100 |
2019/04/04 | 292 | 292 | 289 | 291 | 15,100 |
2019/04/03 | 291 | 292 | 288 | 292 | 14,500 |
2019/04/02 | 293 | 294 | 288 | 291 | 18,000 |
2019/04/01 | 292 | 294 | 288 | 291 | 22,500 |
2019/03/29 | 287 | 288 | 286 | 288 | 16,200 |
2019/03/28 | 288 | 293 | 282 | 288 | 19,200 |
2019/03/27 | 287 | 289 | 285 | 289 | 10,500 |
2019/03/26 | 280 | 290 | 280 | 286 | 31,500 |
2019/03/25 | 280 | 280 | 276 | 280 | 29,100 |
2019/03/22 | 285 | 285 | 280 | 281 | 35,200 |
2019/03/20 | 285 | 288 | 284 | 285 | 12,800 |
2019/03/19 | 288 | 289 | 284 | 285 | 25,100 |
2019/03/18 | 293 | 294 | 285 | 285 | 33,900 |
2019/03/15 | 288 | 290 | 285 | 287 | 27,100 |
2019/03/14 | 293 | 293 | 286 | 288 | 53,700 |
2019/03/13 | 273 | 291 | 271 | 285 | 304,900 |
2019/03/12 | 323 | 323 | 318 | 321 | 17,900 |
2019/03/11 | 317 | 323 | 313 | 316 | 30,400 |
2019/03/08 | 318 | 318 | 311 | 313 | 38,600 |
2019/03/07 | 322 | 327 | 321 | 323 | 19,800 |
2019/03/06 | 323 | 324 | 321 | 321 | 33,100 |
2019/03/05 | 343 | 349 | 326 | 329 | 92,400 |
2019/03/04 | 339 | 346 | 337 | 343 | 62,200 |
2019/03/01 | 323 | 333 | 323 | 333 | 68,000 |
2019/02/28 | 311 | 319 | 311 | 318 | 34,000 |
2019/02/27 | 310 | 311 | 308 | 310 | 22,800 |
2019/02/26 | 306 | 310 | 306 | 310 | 28,500 |
2019/02/25 | 303 | 306 | 303 | 306 | 15,300 |
2019/02/22 | 302 | 307 | 302 | 303 | 17,900 |
2019/02/21 | 302 | 304 | 301 | 302 | 17,300 |
2019/02/20 | 303 | 303 | 299 | 302 | 16,900 |
2019/02/19 | 303 | 304 | 299 | 300 | 20,900 |
2019/02/18 | 301 | 304 | 299 | 303 | 17,800 |
2019/02/15 | 300 | 300 | 298 | 299 | 11,700 |
2019/02/14 | 299 | 302 | 297 | 299 | 28,200 |
2019/02/13 | 298 | 299 | 296 | 297 | 14,100 |
2019/02/12 | 295 | 298 | 294 | 298 | 16,900 |
2019/02/08 | 295 | 297 | 293 | 294 | 11,800 |
2019/02/07 | 300 | 301 | 293 | 294 | 68,000 |
2019/02/06 | 301 | 301 | 298 | 299 | 18,000 |
2019/02/05 | 302 | 302 | 297 | 300 | 19,100 |
2019/02/04 | 302 | 303 | 298 | 301 | 27,700 |
2019/02/01 | 297 | 302 | 297 | 300 | 18,100 |
2019/01/31 | 292 | 299 | 292 | 299 | 16,200 |
2019/01/30 | 296 | 298 | 291 | 291 | 29,300 |
2019/01/29 | 299 | 299 | 295 | 299 | 24,900 |
2019/01/28 | 303 | 307 | 295 | 299 | 36,000 |
2019/01/25 | 292 | 299 | 290 | 299 | 25,000 |
2019/01/24 | 286 | 292 | 284 | 290 | 42,100 |
2019/01/23 | 286 | 291 | 285 | 286 | 53,200 |
2019/01/22 | 305 | 305 | 292 | 294 | 44,500 |
2019/01/21 | 297 | 305 | 293 | 305 | 36,500 |
2019/01/18 | 296 | 297 | 290 | 293 | 30,300 |
2019/01/17 | 293 | 298 | 290 | 294 | 32,200 |
2019/01/16 | 287 | 292 | 286 | 292 | 14,500 |
2019/01/15 | 282 | 289 | 282 | 285 | 27,400 |
2019/01/11 | 285 | 286 | 282 | 282 | 22,800 |
2019/01/10 | 281 | 287 | 280 | 280 | 40,900 |
2019/01/09 | 282 | 289 | 280 | 280 | 122,100 |
2019/01/08 | 300 | 305 | 289 | 290 | 59,600 |
2019/01/07 | 300 | 309 | 300 | 301 | 21,400 |
2019/01/04 | 283 | 296 | 283 | 296 | 18,200 |