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 |
---|---|---|---|---|---|
2020/12/30 | 224 | 228 | 223 | 224 | 48,900 |
2020/12/29 | 223 | 239 | 222 | 224 | 149,800 |
2020/12/28 | 222 | 224 | 222 | 222 | 60,700 |
2020/12/25 | 224 | 225 | 221 | 223 | 117,900 |
2020/12/24 | 222 | 225 | 222 | 222 | 170,400 |
2020/12/23 | 223 | 223 | 221 | 222 | 538,200 |
2020/12/22 | 236 | 240 | 228 | 230 | 296,600 |
2020/12/21 | 246 | 247 | 241 | 241 | 105,600 |
2020/12/18 | 251 | 252 | 249 | 250 | 68,700 |
2020/12/17 | 253 | 255 | 252 | 252 | 68,000 |
2020/12/16 | 251 | 258 | 251 | 254 | 216,700 |
2020/12/15 | 282 | 285 | 277 | 282 | 37,600 |
2020/12/14 | 278 | 281 | 277 | 280 | 28,000 |
2020/12/11 | 277 | 277 | 276 | 277 | 6,300 |
2020/12/10 | 277 | 278 | 272 | 277 | 25,000 |
2020/12/09 | 281 | 281 | 278 | 279 | 13,100 |
2020/12/08 | 281 | 281 | 280 | 281 | 5,900 |
2020/12/07 | 281 | 281 | 280 | 281 | 9,800 |
2020/12/04 | 282 | 282 | 280 | 281 | 7,300 |
2020/12/03 | 282 | 283 | 281 | 282 | 10,300 |
2020/12/02 | 282 | 283 | 281 | 281 | 11,400 |
2020/12/01 | 284 | 285 | 282 | 282 | 15,700 |
2020/11/30 | 285 | 287 | 284 | 284 | 13,700 |
2020/11/27 | 285 | 286 | 284 | 285 | 12,700 |
2020/11/26 | 286 | 288 | 285 | 285 | 11,800 |
2020/11/25 | 286 | 287 | 285 | 286 | 14,300 |
2020/11/24 | 287 | 289 | 285 | 285 | 19,700 |
2020/11/20 | 289 | 289 | 287 | 287 | 6,500 |
2020/11/19 | 288 | 289 | 287 | 287 | 11,900 |
2020/11/18 | 289 | 289 | 288 | 289 | 5,400 |
2020/11/17 | 289 | 289 | 288 | 288 | 8,900 |
2020/11/16 | 289 | 290 | 288 | 289 | 7,000 |
2020/11/13 | 289 | 290 | 288 | 289 | 10,600 |
2020/11/12 | 290 | 291 | 290 | 290 | 23,100 |
2020/11/11 | 292 | 292 | 290 | 291 | 18,300 |
2020/11/10 | 291 | 293 | 290 | 292 | 24,600 |
2020/11/09 | 293 | 293 | 292 | 292 | 11,800 |
2020/11/06 | 295 | 295 | 292 | 295 | 15,500 |
2020/11/05 | 295 | 296 | 294 | 295 | 10,000 |
2020/11/04 | 297 | 297 | 294 | 296 | 11,900 |
2020/11/02 | 294 | 296 | 294 | 296 | 6,100 |
2020/10/30 | 295 | 296 | 294 | 295 | 13,700 |
2020/10/29 | 295 | 296 | 295 | 295 | 13,200 |
2020/10/28 | 296 | 298 | 296 | 297 | 10,100 |
2020/10/27 | 297 | 299 | 296 | 298 | 14,600 |
2020/10/26 | 300 | 300 | 297 | 297 | 7,000 |
2020/10/23 | 299 | 299 | 298 | 298 | 3,300 |
2020/10/22 | 300 | 300 | 297 | 299 | 13,700 |
2020/10/21 | 300 | 300 | 298 | 300 | 15,200 |
2020/10/20 | 299 | 300 | 298 | 300 | 7,900 |
2020/10/19 | 299 | 300 | 299 | 300 | 6,700 |
2020/10/16 | 300 | 301 | 299 | 299 | 9,700 |
2020/10/15 | 301 | 301 | 300 | 301 | 7,300 |
2020/10/14 | 301 | 302 | 300 | 302 | 4,400 |
2020/10/13 | 300 | 302 | 300 | 300 | 16,300 |
2020/10/12 | 300 | 302 | 300 | 301 | 10,100 |
2020/10/09 | 301 | 302 | 301 | 301 | 11,800 |
2020/10/08 | 303 | 303 | 300 | 301 | 14,800 |
2020/10/07 | 303 | 304 | 302 | 303 | 4,500 |
2020/10/06 | 304 | 304 | 301 | 303 | 7,700 |
2020/10/05 | 303 | 304 | 300 | 301 | 39,500 |
2020/10/02 | 308 | 310 | 303 | 307 | 21,600 |
2020/09/30 | 307 | 309 | 306 | 306 | 7,100 |
2020/09/29 | 310 | 311 | 305 | 308 | 24,300 |
2020/09/28 | 311 | 312 | 310 | 311 | 11,900 |
2020/09/25 | 313 | 313 | 310 | 311 | 9,700 |
2020/09/24 | 310 | 312 | 310 | 311 | 13,100 |
2020/09/23 | 312 | 314 | 310 | 311 | 20,300 |
2020/09/18 | 313 | 315 | 312 | 312 | 29,600 |
2020/09/17 | 317 | 320 | 312 | 313 | 66,700 |
2020/09/16 | 312 | 317 | 310 | 312 | 54,200 |
2020/09/15 | 314 | 314 | 312 | 312 | 8,200 |
2020/09/14 | 313 | 317 | 312 | 317 | 14,700 |
2020/09/11 | 314 | 319 | 313 | 314 | 16,900 |
2020/09/10 | 313 | 321 | 312 | 314 | 29,300 |
2020/09/09 | 313 | 313 | 311 | 313 | 10,800 |
2020/09/08 | 312 | 314 | 312 | 312 | 6,100 |
2020/09/07 | 313 | 315 | 312 | 313 | 9,200 |
2020/09/04 | 313 | 315 | 312 | 313 | 5,900 |
2020/09/03 | 317 | 317 | 313 | 313 | 10,400 |
2020/09/02 | 317 | 320 | 316 | 317 | 6,000 |
2020/09/01 | 318 | 319 | 316 | 319 | 13,100 |
2020/08/31 | 313 | 318 | 313 | 317 | 14,400 |
2020/08/28 | 315 | 317 | 313 | 313 | 9,600 |
2020/08/27 | 315 | 316 | 314 | 315 | 9,700 |
2020/08/26 | 313 | 315 | 312 | 314 | 10,600 |
2020/08/25 | 313 | 314 | 310 | 312 | 16,000 |
2020/08/24 | 313 | 313 | 310 | 311 | 11,900 |
2020/08/21 | 314 | 315 | 313 | 313 | 8,900 |
2020/08/20 | 316 | 317 | 313 | 313 | 7,700 |
2020/08/19 | 315 | 317 | 314 | 315 | 8,600 |
2020/08/18 | 319 | 320 | 317 | 317 | 16,000 |
2020/08/17 | 315 | 318 | 314 | 318 | 15,600 |
2020/08/14 | 314 | 316 | 313 | 313 | 20,600 |
2020/08/13 | 312 | 314 | 309 | 310 | 26,800 |
2020/08/12 | 311 | 312 | 309 | 310 | 16,600 |
2020/08/11 | 311 | 313 | 308 | 311 | 14,800 |
2020/08/07 | 316 | 317 | 310 | 314 | 19,900 |
2020/08/06 | 302 | 313 | 300 | 309 | 20,700 |
2020/08/05 | 301 | 306 | 300 | 300 | 21,400 |
2020/08/04 | 307 | 307 | 296 | 301 | 59,300 |
2020/08/03 | 316 | 316 | 309 | 309 | 56,100 |
2020/07/31 | 318 | 325 | 315 | 318 | 80,700 |
2020/07/30 | 330 | 331 | 311 | 326 | 334,900 |
2020/07/29 | 341 | 345 | 328 | 332 | 517,600 |
2020/07/28 | 341 | 344 | 341 | 344 | 127,500 |
2020/07/27 | 341 | 345 | 340 | 345 | 145,600 |
2020/07/22 | 351 | 351 | 336 | 348 | 146,800 |
2020/07/21 | 351 | 351 | 350 | 350 | 69,100 |
2020/07/20 | 352 | 352 | 351 | 351 | 27,500 |
2020/07/17 | 352 | 353 | 351 | 352 | 22,100 |
2020/07/16 | 352 | 354 | 351 | 352 | 35,100 |
2020/07/15 | 354 | 355 | 353 | 354 | 17,400 |
2020/07/14 | 352 | 355 | 352 | 353 | 20,700 |
2020/07/13 | 355 | 355 | 351 | 353 | 34,800 |
2020/07/10 | 355 | 357 | 350 | 351 | 39,200 |
2020/07/09 | 360 | 360 | 351 | 355 | 54,500 |
2020/07/08 | 358 | 360 | 357 | 360 | 29,700 |
2020/07/07 | 356 | 358 | 355 | 357 | 24,500 |
2020/07/06 | 355 | 357 | 353 | 355 | 40,400 |
2020/07/03 | 355 | 355 | 350 | 352 | 30,100 |
2020/07/02 | 357 | 357 | 350 | 352 | 36,400 |
2020/07/01 | 350 | 355 | 347 | 354 | 37,700 |
2020/06/30 | 343 | 355 | 343 | 347 | 45,400 |
2020/06/29 | 336 | 351 | 336 | 347 | 105,100 |
2020/06/26 | 345 | 345 | 335 | 335 | 160,700 |
2020/06/25 | 366 | 368 | 360 | 361 | 47,800 |
2020/06/24 | 367 | 368 | 364 | 365 | 25,300 |
2020/06/23 | 361 | 366 | 360 | 366 | 31,900 |
2020/06/22 | 360 | 360 | 357 | 360 | 20,800 |
2020/06/19 | 353 | 358 | 351 | 358 | 12,900 |
2020/06/18 | 350 | 354 | 350 | 353 | 17,600 |
2020/06/17 | 350 | 350 | 348 | 350 | 15,500 |
2020/06/16 | 354 | 354 | 346 | 350 | 12,600 |
2020/06/15 | 360 | 360 | 347 | 347 | 36,300 |
2020/06/12 | 325 | 348 | 321 | 345 | 47,400 |
2020/06/11 | 358 | 358 | 347 | 348 | 36,600 |
2020/06/10 | 358 | 358 | 356 | 358 | 16,600 |
2020/06/09 | 359 | 359 | 356 | 358 | 12,300 |
2020/06/08 | 357 | 359 | 356 | 359 | 13,700 |
2020/06/05 | 356 | 358 | 351 | 356 | 17,000 |
2020/06/04 | 359 | 359 | 352 | 355 | 21,000 |
2020/06/03 | 355 | 360 | 355 | 357 | 39,900 |
2020/06/02 | 350 | 359 | 348 | 355 | 39,700 |
2020/06/01 | 345 | 350 | 344 | 348 | 36,400 |
2020/05/29 | 342 | 345 | 339 | 343 | 29,200 |
2020/05/28 | 332 | 345 | 332 | 340 | 50,000 |
2020/05/27 | 330 | 332 | 329 | 331 | 19,500 |
2020/05/26 | 330 | 330 | 329 | 330 | 19,600 |
2020/05/25 | 330 | 330 | 328 | 328 | 15,000 |
2020/05/22 | 329 | 330 | 328 | 329 | 15,000 |
2020/05/21 | 330 | 330 | 327 | 330 | 13,600 |
2020/05/20 | 329 | 330 | 327 | 329 | 6,800 |
2020/05/19 | 329 | 330 | 327 | 329 | 8,800 |
2020/05/18 | 331 | 332 | 328 | 328 | 12,200 |
2020/05/15 | 330 | 330 | 328 | 330 | 11,800 |
2020/05/14 | 328 | 329 | 326 | 327 | 10,400 |
2020/05/13 | 328 | 329 | 325 | 328 | 9,200 |
2020/05/12 | 327 | 329 | 326 | 328 | 10,100 |
2020/05/11 | 329 | 330 | 324 | 328 | 16,500 |
2020/05/08 | 319 | 325 | 318 | 323 | 23,500 |
2020/05/07 | 314 | 319 | 312 | 319 | 16,100 |
2020/05/01 | 308 | 310 | 308 | 310 | 7,600 |
2020/04/30 | 305 | 309 | 305 | 307 | 10,100 |
2020/04/28 | 303 | 304 | 301 | 304 | 7,300 |
2020/04/27 | 302 | 302 | 298 | 300 | 7,300 |
2020/04/24 | 296 | 298 | 294 | 298 | 7,400 |
2020/04/23 | 298 | 298 | 295 | 295 | 7,300 |
2020/04/22 | 301 | 301 | 296 | 296 | 12,000 |
2020/04/21 | 303 | 304 | 300 | 301 | 18,700 |
2020/04/20 | 299 | 304 | 299 | 302 | 13,300 |
2020/04/17 | 298 | 300 | 296 | 298 | 15,300 |
2020/04/16 | 280 | 292 | 280 | 292 | 15,200 |
2020/04/15 | 277 | 280 | 274 | 280 | 8,100 |
2020/04/14 | 271 | 275 | 270 | 274 | 7,200 |
2020/04/13 | 273 | 273 | 271 | 272 | 6,100 |
2020/04/10 | 273 | 275 | 270 | 274 | 5,200 |
2020/04/09 | 269 | 274 | 269 | 273 | 8,300 |
2020/04/08 | 262 | 270 | 262 | 269 | 3,300 |
2020/04/07 | 257 | 264 | 257 | 261 | 7,200 |
2020/04/06 | 255 | 260 | 255 | 256 | 6,800 |
2020/04/03 | 260 | 264 | 254 | 258 | 9,900 |
2020/04/02 | 260 | 262 | 260 | 260 | 5,600 |
2020/04/01 | 269 | 270 | 260 | 262 | 8,000 |
2020/03/31 | 266 | 273 | 266 | 268 | 6,700 |
2020/03/30 | 269 | 269 | 261 | 264 | 16,500 |
2020/03/27 | 275 | 278 | 270 | 273 | 15,600 |
2020/03/26 | 270 | 275 | 264 | 275 | 14,100 |
2020/03/25 | 262 | 271 | 257 | 271 | 21,700 |
2020/03/24 | 246 | 253 | 239 | 244 | 28,500 |
2020/03/23 | 235 | 242 | 230 | 241 | 16,900 |
2020/03/19 | 241 | 249 | 238 | 238 | 28,200 |
2020/03/18 | 240 | 253 | 240 | 244 | 20,300 |
2020/03/17 | 227 | 239 | 224 | 239 | 29,500 |
2020/03/16 | 233 | 252 | 233 | 239 | 26,200 |
2020/03/13 | 230 | 239 | 230 | 230 | 59,700 |
2020/03/12 | 262 | 266 | 250 | 258 | 39,800 |
2020/03/11 | 280 | 286 | 272 | 273 | 24,100 |
2020/03/10 | 252 | 274 | 250 | 274 | 50,800 |
2020/03/09 | 284 | 284 | 270 | 273 | 61,000 |
2020/03/06 | 303 | 303 | 292 | 296 | 26,000 |
2020/03/05 | 308 | 308 | 303 | 307 | 9,600 |
2020/03/04 | 300 | 304 | 297 | 303 | 11,800 |
2020/03/03 | 305 | 309 | 300 | 302 | 45,800 |
2020/03/02 | 278 | 297 | 278 | 293 | 50,900 |
2020/02/28 | 296 | 296 | 277 | 278 | 78,900 |
2020/02/27 | 319 | 320 | 301 | 305 | 48,400 |
2020/02/26 | 320 | 322 | 315 | 317 | 26,000 |
2020/02/25 | 323 | 325 | 316 | 324 | 45,200 |
2020/02/21 | 331 | 333 | 331 | 331 | 3,000 |
2020/02/20 | 332 | 332 | 330 | 331 | 10,200 |
2020/02/19 | 329 | 330 | 328 | 329 | 4,100 |
2020/02/18 | 330 | 332 | 328 | 328 | 16,300 |
2020/02/17 | 331 | 332 | 330 | 330 | 11,000 |
2020/02/14 | 338 | 338 | 333 | 333 | 7,400 |
2020/02/13 | 339 | 339 | 335 | 337 | 6,700 |
2020/02/12 | 335 | 339 | 335 | 338 | 8,200 |
2020/02/10 | 330 | 336 | 330 | 335 | 11,400 |
2020/02/07 | 330 | 332 | 330 | 330 | 7,900 |
2020/02/06 | 328 | 333 | 328 | 330 | 7,400 |
2020/02/05 | 329 | 329 | 326 | 328 | 20,900 |
2020/02/04 | 324 | 329 | 324 | 327 | 22,100 |
2020/02/03 | 325 | 325 | 321 | 324 | 42,300 |
2020/01/31 | 328 | 329 | 327 | 328 | 21,900 |
2020/01/30 | 333 | 333 | 328 | 328 | 34,700 |
2020/01/29 | 336 | 336 | 333 | 334 | 7,900 |
2020/01/28 | 334 | 335 | 332 | 334 | 11,000 |
2020/01/27 | 334 | 335 | 333 | 335 | 17,800 |
2020/01/24 | 340 | 340 | 334 | 335 | 8,900 |
2020/01/23 | 334 | 341 | 334 | 337 | 22,600 |
2020/01/22 | 337 | 337 | 334 | 334 | 25,500 |
2020/01/21 | 338 | 338 | 335 | 337 | 10,400 |
2020/01/20 | 337 | 338 | 335 | 338 | 11,200 |
2020/01/17 | 338 | 338 | 335 | 337 | 14,500 |
2020/01/16 | 339 | 340 | 337 | 339 | 7,800 |
2020/01/15 | 340 | 340 | 336 | 339 | 6,900 |
2020/01/14 | 343 | 344 | 337 | 340 | 24,800 |
2020/01/10 | 337 | 341 | 335 | 340 | 14,400 |
2020/01/09 | 332 | 337 | 332 | 337 | 13,100 |
2020/01/08 | 333 | 335 | 332 | 332 | 10,000 |
2020/01/07 | 333 | 337 | 333 | 334 | 21,300 |
2020/01/06 | 335 | 335 | 331 | 331 | 20,400 |