日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ