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 |
---|---|---|---|---|---|
2021/12/30 | 183 | 185 | 179 | 184 | 18,300 |
2021/12/29 | 177 | 182 | 177 | 180 | 19,100 |
2021/12/28 | 180 | 185 | 176 | 177 | 50,500 |
2021/12/27 | 185 | 185 | 180 | 180 | 53,600 |
2021/12/24 | 185 | 187 | 184 | 185 | 37,700 |
2021/12/23 | 186 | 186 | 184 | 184 | 27,600 |
2021/12/22 | 188 | 188 | 185 | 186 | 33,700 |
2021/12/21 | 192 | 192 | 188 | 190 | 27,100 |
2021/12/20 | 198 | 198 | 188 | 189 | 61,400 |
2021/12/17 | 205 | 206 | 198 | 202 | 75,700 |
2021/12/16 | 217 | 217 | 204 | 206 | 110,400 |
2021/12/15 | 220 | 223 | 220 | 223 | 26,300 |
2021/12/14 | 220 | 222 | 219 | 221 | 23,400 |
2021/12/13 | 220 | 221 | 220 | 221 | 13,800 |
2021/12/10 | 222 | 223 | 221 | 223 | 10,500 |
2021/12/09 | 220 | 222 | 220 | 222 | 7,700 |
2021/12/08 | 220 | 223 | 220 | 221 | 11,800 |
2021/12/07 | 218 | 222 | 217 | 222 | 19,600 |
2021/12/06 | 220 | 220 | 216 | 217 | 11,800 |
2021/12/03 | 221 | 221 | 215 | 220 | 21,500 |
2021/12/02 | 222 | 222 | 220 | 221 | 13,100 |
2021/12/01 | 222 | 225 | 222 | 224 | 10,500 |
2021/11/30 | 223 | 228 | 223 | 224 | 11,700 |
2021/11/29 | 226 | 226 | 223 | 223 | 23,000 |
2021/11/26 | 230 | 230 | 226 | 230 | 21,600 |
2021/11/25 | 229 | 237 | 226 | 229 | 69,000 |
2021/11/24 | 228 | 229 | 227 | 229 | 8,000 |
2021/11/22 | 228 | 229 | 227 | 228 | 15,000 |
2021/11/19 | 226 | 229 | 226 | 227 | 8,500 |
2021/11/18 | 227 | 227 | 226 | 226 | 7,300 |
2021/11/17 | 229 | 229 | 226 | 227 | 18,100 |
2021/11/16 | 227 | 230 | 227 | 230 | 18,800 |
2021/11/15 | 228 | 228 | 226 | 228 | 20,500 |
2021/11/12 | 226 | 228 | 226 | 227 | 19,800 |
2021/11/11 | 227 | 228 | 226 | 228 | 18,000 |
2021/11/10 | 228 | 229 | 227 | 228 | 9,400 |
2021/11/09 | 229 | 230 | 227 | 229 | 11,300 |
2021/11/08 | 228 | 229 | 227 | 229 | 18,600 |
2021/11/05 | 228 | 230 | 227 | 229 | 12,100 |
2021/11/04 | 229 | 231 | 228 | 231 | 10,900 |
2021/11/02 | 230 | 232 | 230 | 231 | 3,600 |
2021/11/01 | 230 | 234 | 230 | 231 | 9,200 |
2021/10/29 | 231 | 231 | 229 | 230 | 12,900 |
2021/10/28 | 231 | 232 | 230 | 231 | 8,300 |
2021/10/27 | 233 | 233 | 231 | 232 | 4,300 |
2021/10/26 | 232 | 233 | 232 | 232 | 6,500 |
2021/10/25 | 234 | 234 | 231 | 231 | 4,400 |
2021/10/22 | 233 | 235 | 233 | 233 | 7,500 |
2021/10/21 | 236 | 237 | 231 | 235 | 27,500 |
2021/10/20 | 238 | 239 | 237 | 237 | 10,800 |
2021/10/19 | 237 | 239 | 237 | 238 | 16,900 |
2021/10/18 | 240 | 240 | 237 | 239 | 6,800 |
2021/10/15 | 239 | 240 | 238 | 240 | 8,000 |
2021/10/14 | 239 | 242 | 238 | 239 | 12,900 |
2021/10/13 | 239 | 240 | 237 | 239 | 8,700 |
2021/10/12 | 239 | 239 | 236 | 237 | 7,600 |
2021/10/11 | 237 | 240 | 237 | 238 | 16,000 |
2021/10/08 | 237 | 238 | 236 | 237 | 7,600 |
2021/10/07 | 237 | 238 | 236 | 236 | 12,900 |
2021/10/06 | 236 | 237 | 236 | 237 | 3,500 |
2021/10/05 | 237 | 238 | 234 | 237 | 18,800 |
2021/10/04 | 238 | 239 | 237 | 238 | 12,000 |
2021/10/01 | 239 | 240 | 238 | 238 | 10,000 |
2021/09/30 | 240 | 240 | 238 | 240 | 8,900 |
2021/09/29 | 238 | 239 | 236 | 238 | 10,900 |
2021/09/28 | 238 | 240 | 237 | 238 | 19,800 |
2021/09/27 | 241 | 241 | 237 | 237 | 36,200 |
2021/09/24 | 241 | 242 | 239 | 239 | 27,700 |
2021/09/22 | 242 | 246 | 238 | 241 | 73,800 |
2021/09/21 | 241 | 246 | 239 | 244 | 46,700 |
2021/09/17 | 250 | 250 | 242 | 242 | 25,300 |
2021/09/16 | 250 | 250 | 246 | 250 | 29,500 |
2021/09/15 | 264 | 264 | 247 | 252 | 150,600 |
2021/09/14 | 244 | 253 | 243 | 251 | 109,400 |
2021/09/13 | 244 | 244 | 241 | 241 | 18,000 |
2021/09/10 | 244 | 246 | 243 | 243 | 17,400 |
2021/09/09 | 244 | 245 | 240 | 244 | 29,700 |
2021/09/08 | 243 | 245 | 242 | 244 | 20,800 |
2021/09/07 | 242 | 247 | 242 | 242 | 71,700 |
2021/09/06 | 259 | 278 | 245 | 245 | 672,500 |
2021/09/03 | 242 | 246 | 241 | 245 | 36,400 |
2021/09/02 | 243 | 249 | 242 | 244 | 47,800 |
2021/09/01 | 245 | 248 | 242 | 242 | 101,600 |
2021/08/31 | 244 | 252 | 239 | 251 | 401,100 |
2021/08/30 | 234 | 276 | 231 | 252 | 5,051,900 |
2021/08/27 | 226 | 230 | 226 | 226 | 16,100 |
2021/08/26 | 226 | 228 | 226 | 226 | 12,500 |
2021/08/25 | 226 | 228 | 225 | 226 | 18,900 |
2021/08/24 | 230 | 230 | 227 | 228 | 17,300 |
2021/08/23 | 234 | 235 | 229 | 231 | 27,600 |
2021/08/20 | 238 | 238 | 234 | 234 | 11,600 |
2021/08/19 | 237 | 239 | 236 | 237 | 7,000 |
2021/08/18 | 239 | 239 | 235 | 237 | 14,300 |
2021/08/17 | 237 | 239 | 236 | 236 | 12,500 |
2021/08/16 | 236 | 239 | 236 | 239 | 13,300 |
2021/08/13 | 239 | 240 | 237 | 239 | 18,500 |
2021/08/12 | 239 | 240 | 238 | 239 | 19,500 |
2021/08/11 | 243 | 243 | 238 | 240 | 11,900 |
2021/08/10 | 239 | 243 | 238 | 241 | 11,900 |
2021/08/06 | 245 | 245 | 239 | 242 | 20,000 |
2021/08/05 | 237 | 250 | 235 | 245 | 52,100 |
2021/08/04 | 239 | 239 | 237 | 237 | 15,600 |
2021/08/03 | 237 | 240 | 237 | 239 | 14,800 |
2021/08/02 | 241 | 242 | 237 | 239 | 35,500 |
2021/07/30 | 235 | 241 | 234 | 238 | 47,600 |
2021/07/29 | 234 | 239 | 232 | 235 | 163,100 |
2021/07/28 | 250 | 250 | 240 | 243 | 235,700 |
2021/07/27 | 260 | 262 | 256 | 256 | 66,200 |
2021/07/26 | 265 | 266 | 261 | 261 | 61,900 |
2021/07/21 | 270 | 272 | 267 | 267 | 43,100 |
2021/07/20 | 273 | 273 | 270 | 270 | 25,500 |
2021/07/19 | 275 | 276 | 273 | 274 | 21,600 |
2021/07/16 | 274 | 277 | 274 | 275 | 23,800 |
2021/07/15 | 278 | 278 | 276 | 277 | 12,800 |
2021/07/14 | 275 | 278 | 275 | 278 | 14,000 |
2021/07/13 | 275 | 278 | 273 | 275 | 28,900 |
2021/07/12 | 279 | 279 | 276 | 278 | 18,700 |
2021/07/09 | 270 | 277 | 269 | 277 | 31,800 |
2021/07/08 | 278 | 278 | 273 | 273 | 31,200 |
2021/07/07 | 283 | 283 | 278 | 278 | 29,900 |
2021/07/06 | 287 | 287 | 282 | 283 | 20,900 |
2021/07/05 | 286 | 287 | 284 | 286 | 28,700 |
2021/07/02 | 283 | 285 | 282 | 284 | 41,400 |
2021/07/01 | 277 | 283 | 275 | 281 | 41,900 |
2021/06/30 | 275 | 278 | 273 | 274 | 50,100 |
2021/06/29 | 264 | 274 | 264 | 274 | 43,700 |
2021/06/28 | 261 | 264 | 261 | 263 | 43,300 |
2021/06/25 | 263 | 264 | 261 | 262 | 23,900 |
2021/06/24 | 264 | 264 | 260 | 263 | 26,000 |
2021/06/23 | 265 | 265 | 262 | 264 | 36,200 |
2021/06/22 | 262 | 265 | 262 | 265 | 42,000 |
2021/06/21 | 262 | 262 | 255 | 261 | 111,000 |
2021/06/18 | 284 | 291 | 270 | 270 | 484,600 |
2021/06/17 | 318 | 322 | 308 | 316 | 61,800 |
2021/06/16 | 308 | 315 | 307 | 315 | 34,200 |
2021/06/15 | 301 | 309 | 300 | 308 | 57,400 |
2021/06/14 | 301 | 301 | 300 | 301 | 23,200 |
2021/06/11 | 300 | 301 | 300 | 301 | 9,700 |
2021/06/10 | 300 | 301 | 299 | 300 | 19,900 |
2021/06/09 | 301 | 301 | 299 | 299 | 13,900 |
2021/06/08 | 300 | 301 | 299 | 301 | 12,600 |
2021/06/07 | 299 | 301 | 299 | 301 | 11,600 |
2021/06/04 | 301 | 301 | 299 | 300 | 34,600 |
2021/06/03 | 301 | 301 | 299 | 300 | 10,900 |
2021/06/02 | 300 | 301 | 299 | 300 | 10,800 |
2021/06/01 | 301 | 301 | 298 | 300 | 26,100 |
2021/05/31 | 299 | 300 | 298 | 299 | 11,200 |
2021/05/28 | 299 | 300 | 298 | 299 | 15,400 |
2021/05/27 | 299 | 301 | 299 | 299 | 21,300 |
2021/05/26 | 300 | 300 | 299 | 299 | 4,500 |
2021/05/25 | 300 | 300 | 299 | 300 | 4,700 |
2021/05/24 | 300 | 300 | 299 | 300 | 11,000 |
2021/05/21 | 301 | 301 | 299 | 299 | 14,500 |
2021/05/20 | 301 | 301 | 299 | 301 | 6,700 |
2021/05/19 | 299 | 301 | 299 | 301 | 7,700 |
2021/05/18 | 299 | 301 | 299 | 299 | 7,500 |
2021/05/17 | 300 | 301 | 299 | 299 | 27,300 |
2021/05/14 | 300 | 300 | 297 | 300 | 19,900 |
2021/05/13 | 297 | 300 | 297 | 299 | 13,100 |
2021/05/12 | 304 | 304 | 299 | 299 | 22,500 |
2021/05/11 | 300 | 301 | 297 | 299 | 17,700 |
2021/05/10 | 301 | 301 | 298 | 300 | 20,200 |
2021/05/07 | 297 | 299 | 297 | 298 | 9,200 |
2021/05/06 | 295 | 299 | 295 | 298 | 25,200 |
2021/04/30 | 302 | 303 | 298 | 299 | 28,900 |
2021/04/28 | 300 | 301 | 299 | 301 | 40,500 |
2021/04/27 | 295 | 299 | 294 | 298 | 39,800 |
2021/04/26 | 293 | 294 | 292 | 293 | 13,900 |
2021/04/23 | 291 | 291 | 288 | 291 | 9,800 |
2021/04/22 | 289 | 293 | 289 | 289 | 15,500 |
2021/04/21 | 292 | 292 | 288 | 289 | 29,600 |
2021/04/20 | 293 | 294 | 291 | 291 | 16,400 |
2021/04/19 | 291 | 295 | 291 | 292 | 9,900 |
2021/04/16 | 295 | 296 | 290 | 290 | 20,400 |
2021/04/15 | 290 | 294 | 290 | 293 | 22,900 |
2021/04/14 | 291 | 291 | 288 | 290 | 8,900 |
2021/04/13 | 290 | 293 | 290 | 291 | 15,900 |
2021/04/12 | 290 | 292 | 287 | 289 | 17,100 |
2021/04/09 | 286 | 289 | 285 | 286 | 17,900 |
2021/04/08 | 295 | 296 | 285 | 290 | 40,600 |
2021/04/07 | 296 | 297 | 293 | 296 | 24,900 |
2021/04/06 | 298 | 298 | 296 | 297 | 35,200 |
2021/04/05 | 295 | 296 | 293 | 296 | 38,500 |
2021/04/02 | 287 | 291 | 287 | 291 | 34,200 |
2021/04/01 | 281 | 286 | 281 | 285 | 43,100 |
2021/03/31 | 277 | 280 | 277 | 280 | 17,500 |
2021/03/30 | 276 | 277 | 273 | 277 | 15,900 |
2021/03/29 | 272 | 275 | 272 | 272 | 15,500 |
2021/03/26 | 273 | 274 | 272 | 272 | 14,100 |
2021/03/25 | 271 | 272 | 271 | 272 | 7,500 |
2021/03/24 | 274 | 274 | 271 | 272 | 6,200 |
2021/03/23 | 274 | 275 | 272 | 273 | 11,000 |
2021/03/22 | 273 | 274 | 271 | 273 | 22,100 |
2021/03/19 | 273 | 273 | 271 | 272 | 9,800 |
2021/03/18 | 275 | 275 | 271 | 272 | 14,000 |
2021/03/17 | 270 | 273 | 267 | 272 | 35,700 |
2021/03/16 | 275 | 275 | 270 | 271 | 22,700 |
2021/03/15 | 269 | 274 | 269 | 274 | 19,800 |
2021/03/12 | 266 | 270 | 266 | 269 | 13,700 |
2021/03/11 | 266 | 267 | 266 | 267 | 7,700 |
2021/03/10 | 264 | 265 | 262 | 265 | 9,500 |
2021/03/09 | 261 | 265 | 261 | 263 | 11,500 |
2021/03/08 | 264 | 264 | 261 | 261 | 10,000 |
2021/03/05 | 260 | 262 | 258 | 261 | 16,600 |
2021/03/04 | 265 | 265 | 260 | 262 | 21,600 |
2021/03/03 | 265 | 266 | 264 | 264 | 5,800 |
2021/03/02 | 266 | 268 | 263 | 264 | 14,000 |
2021/03/01 | 270 | 272 | 264 | 268 | 26,000 |
2021/02/26 | 272 | 272 | 270 | 270 | 10,800 |
2021/02/25 | 271 | 274 | 270 | 271 | 20,900 |
2021/02/24 | 266 | 269 | 265 | 268 | 11,600 |
2021/02/22 | 260 | 267 | 259 | 266 | 13,200 |
2021/02/19 | 261 | 265 | 256 | 260 | 26,100 |
2021/02/18 | 274 | 274 | 261 | 261 | 54,500 |
2021/02/17 | 277 | 278 | 272 | 274 | 29,900 |
2021/02/16 | 270 | 275 | 270 | 275 | 21,500 |
2021/02/15 | 269 | 274 | 267 | 268 | 43,100 |
2021/02/12 | 263 | 267 | 261 | 265 | 21,600 |
2021/02/10 | 260 | 262 | 259 | 261 | 17,600 |
2021/02/09 | 261 | 262 | 257 | 259 | 20,800 |
2021/02/08 | 255 | 260 | 255 | 259 | 24,200 |
2021/02/05 | 251 | 254 | 251 | 254 | 12,200 |
2021/02/04 | 249 | 253 | 249 | 251 | 23,900 |
2021/02/03 | 246 | 248 | 245 | 247 | 16,900 |
2021/02/02 | 243 | 246 | 243 | 246 | 8,800 |
2021/02/01 | 242 | 243 | 241 | 243 | 10,200 |
2021/01/29 | 242 | 245 | 240 | 240 | 16,800 |
2021/01/28 | 245 | 245 | 240 | 242 | 24,100 |
2021/01/27 | 248 | 249 | 245 | 246 | 13,800 |
2021/01/26 | 242 | 249 | 240 | 247 | 33,800 |
2021/01/25 | 239 | 242 | 238 | 242 | 22,300 |
2021/01/22 | 236 | 240 | 236 | 237 | 14,600 |
2021/01/21 | 236 | 239 | 236 | 236 | 8,100 |
2021/01/20 | 239 | 239 | 236 | 236 | 12,900 |
2021/01/19 | 238 | 239 | 237 | 238 | 11,800 |
2021/01/18 | 240 | 241 | 238 | 238 | 18,500 |
2021/01/15 | 236 | 240 | 236 | 240 | 23,100 |
2021/01/14 | 237 | 240 | 235 | 237 | 25,000 |
2021/01/13 | 241 | 243 | 237 | 238 | 39,800 |
2021/01/12 | 236 | 240 | 236 | 240 | 30,400 |
2021/01/08 | 234 | 238 | 234 | 236 | 21,000 |
2021/01/07 | 233 | 235 | 232 | 235 | 23,900 |
2021/01/06 | 230 | 233 | 230 | 232 | 26,000 |
2021/01/05 | 231 | 234 | 230 | 230 | 33,500 |
2021/01/04 | 225 | 231 | 225 | 231 | 32,800 |