2307 (株)クロスキャット の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,284 | 1,292 | 1,256 | 1,291 | 29,000 | 1,291 |
| 2024-04-25 | 1,300 | 1,303 | 1,273 | 1,273 | 33,700 | 1,273 |
| 2024-04-24 | 1,321 | 1,338 | 1,304 | 1,310 | 35,500 | 1,310 |
| 2024-04-23 | 1,303 | 1,339 | 1,300 | 1,315 | 26,600 | 1,315 |
| 2024-04-22 | 1,294 | 1,307 | 1,276 | 1,289 | 38,100 | 1,289 |
| 2024-04-19 | 1,315 | 1,315 | 1,255 | 1,281 | 57,800 | 1,281 |
| 2024-04-18 | 1,295 | 1,347 | 1,278 | 1,315 | 47,900 | 1,315 |
| 2024-04-17 | 1,296 | 1,321 | 1,275 | 1,294 | 45,300 | 1,294 |
| 2024-04-16 | 1,297 | 1,319 | 1,280 | 1,301 | 84,400 | 1,301 |
| 2024-04-15 | 1,365 | 1,381 | 1,349 | 1,352 | 45,900 | 1,352 |
| 2024-04-12 | 1,416 | 1,439 | 1,388 | 1,391 | 39,000 | 1,391 |
| 2024-04-11 | 1,432 | 1,432 | 1,403 | 1,407 | 31,000 | 1,407 |
| 2024-04-10 | 1,434 | 1,459 | 1,427 | 1,431 | 40,800 | 1,431 |
| 2024-04-09 | 1,418 | 1,436 | 1,405 | 1,415 | 27,400 | 1,415 |
| 2024-04-08 | 1,413 | 1,438 | 1,389 | 1,423 | 48,000 | 1,423 |
| 2024-04-05 | 1,414 | 1,425 | 1,385 | 1,405 | 53,600 | 1,405 |
| 2024-04-04 | 1,450 | 1,453 | 1,418 | 1,425 | 60,900 | 1,425 |
| 2024-04-03 | 1,420 | 1,476 | 1,407 | 1,451 | 73,600 | 1,451 |
| 2024-04-02 | 1,512 | 1,512 | 1,428 | 1,450 | 120,500 | 1,450 |
| 2024-04-01 | 1,555 | 1,569 | 1,510 | 1,518 | 84,600 | 1,518 |
| 2024-03-29 | 1,548 | 1,580 | 1,533 | 1,554 | 103,600 | 1,554 |
| 2024-03-28 | 1,624 | 1,643 | 1,548 | 1,575 | 109,000 | 1,575 |
| 2024-03-27 | 1,667 | 1,690 | 1,638 | 1,646 | 119,000 | 1,646 |
| 2024-03-26 | 1,720 | 1,738 | 1,671 | 1,675 | 105,600 | 1,675 |
| 2024-03-25 | 1,780 | 1,818 | 1,751 | 1,751 | 92,700 | 1,751 |
| 2024-03-22 | 1,906 | 1,908 | 1,801 | 1,801 | 170,500 | 1,801 |
| 2024-03-21 | 1,795 | 1,944 | 1,775 | 1,878 | 261,300 | 1,878 |
| 2024-03-19 | 1,814 | 1,846 | 1,735 | 1,755 | 130,600 | 1,755 |
| 2024-03-18 | 1,770 | 1,856 | 1,744 | 1,837 | 102,600 | 1,837 |
| 2024-03-15 | 1,766 | 1,823 | 1,705 | 1,790 | 118,300 | 1,790 |
| 2024-03-14 | 1,699 | 1,788 | 1,681 | 1,788 | 149,100 | 1,788 |
| 2024-03-13 | 1,894 | 1,894 | 1,703 | 1,714 | 270,600 | 1,714 |
| 2024-03-12 | 1,669 | 1,980 | 1,636 | 1,814 | 640,300 | 1,814 |
| 2024-03-11 | 1,630 | 1,739 | 1,583 | 1,739 | 394,100 | 1,739 |
| 2024-03-08 | 2,287 | 2,290 | 1,770 | 1,843 | 818,300 | 1,843 |
| 2024-03-07 | 2,472 | 2,600 | 2,014 | 2,266 | 2,420,300 | 2,266 |
| 2024-03-06 | 2,322 | 2,322 | 2,322 | 2,322 | 87,900 | 2,322 |
| 2024-03-05 | 1,900 | 1,922 | 1,831 | 1,922 | 472,600 | 1,922 |
| 2024-03-04 | 1,522 | 1,522 | 1,502 | 1,522 | 389,200 | 1,522 |
| 2024-03-01 | 1,222 | 1,234 | 1,218 | 1,222 | 10,000 | 1,222 |
| 2024-02-29 | 1,221 | 1,232 | 1,204 | 1,222 | 15,000 | 1,222 |
| 2024-02-28 | 1,235 | 1,248 | 1,225 | 1,228 | 14,200 | 1,228 |
| 2024-02-27 | 1,232 | 1,248 | 1,229 | 1,235 | 20,800 | 1,235 |
| 2024-02-26 | 1,213 | 1,243 | 1,213 | 1,232 | 34,000 | 1,232 |
| 2024-02-22 | 1,212 | 1,213 | 1,190 | 1,208 | 24,700 | 1,208 |
| 2024-02-21 | 1,229 | 1,243 | 1,194 | 1,208 | 33,000 | 1,208 |
| 2024-02-20 | 1,199 | 1,215 | 1,199 | 1,210 | 28,800 | 1,210 |
| 2024-02-19 | 1,180 | 1,194 | 1,180 | 1,194 | 9,700 | 1,194 |
| 2024-02-16 | 1,135 | 1,175 | 1,134 | 1,171 | 29,100 | 1,171 |
| 2024-02-15 | 1,145 | 1,146 | 1,124 | 1,128 | 17,300 | 1,128 |
| 2024-02-14 | 1,143 | 1,152 | 1,125 | 1,135 | 26,100 | 1,135 |
| 2024-02-13 | 1,144 | 1,163 | 1,130 | 1,152 | 17,400 | 1,152 |
| 2024-02-09 | 1,166 | 1,169 | 1,140 | 1,140 | 16,500 | 1,140 |
| 2024-02-08 | 1,175 | 1,195 | 1,164 | 1,173 | 29,100 | 1,173 |
| 2024-02-07 | 1,143 | 1,180 | 1,143 | 1,174 | 45,000 | 1,174 |
| 2024-02-06 | 1,162 | 1,180 | 1,160 | 1,161 | 38,400 | 1,161 |
| 2024-02-05 | 1,179 | 1,183 | 1,150 | 1,162 | 15,300 | 1,162 |
| 2024-02-02 | 1,194 | 1,194 | 1,175 | 1,179 | 10,000 | 1,179 |
| 2024-02-01 | 1,210 | 1,212 | 1,186 | 1,192 | 24,200 | 1,192 |
| 2024-01-31 | 1,190 | 1,217 | 1,186 | 1,209 | 62,300 | 1,209 |
| 2024-01-30 | 1,178 | 1,188 | 1,176 | 1,188 | 18,900 | 1,188 |
| 2024-01-29 | 1,160 | 1,179 | 1,160 | 1,179 | 13,100 | 1,179 |
| 2024-01-26 | 1,169 | 1,177 | 1,147 | 1,156 | 19,100 | 1,156 |
| 2024-01-25 | 1,153 | 1,171 | 1,146 | 1,170 | 37,600 | 1,170 |
| 2024-01-24 | 1,140 | 1,151 | 1,132 | 1,149 | 17,200 | 1,149 |
| 2024-01-23 | 1,145 | 1,153 | 1,134 | 1,140 | 10,100 | 1,140 |
| 2024-01-22 | 1,115 | 1,153 | 1,112 | 1,137 | 32,700 | 1,137 |
| 2024-01-19 | 1,109 | 1,117 | 1,100 | 1,112 | 9,400 | 1,112 |
| 2024-01-18 | 1,082 | 1,108 | 1,082 | 1,108 | 12,000 | 1,108 |
| 2024-01-17 | 1,115 | 1,115 | 1,082 | 1,082 | 12,500 | 1,082 |
| 2024-01-16 | 1,118 | 1,123 | 1,102 | 1,104 | 10,900 | 1,104 |
| 2024-01-15 | 1,100 | 1,118 | 1,093 | 1,117 | 16,000 | 1,117 |
| 2024-01-12 | 1,101 | 1,105 | 1,082 | 1,100 | 12,400 | 1,100 |
| 2024-01-11 | 1,112 | 1,118 | 1,096 | 1,106 | 11,400 | 1,106 |
| 2024-01-10 | 1,110 | 1,120 | 1,106 | 1,114 | 14,800 | 1,114 |
| 2024-01-09 | 1,100 | 1,118 | 1,097 | 1,105 | 13,200 | 1,105 |
| 2024-01-05 | 1,100 | 1,100 | 1,093 | 1,095 | 8,200 | 1,095 |
| 2024-01-04 | 1,095 | 1,100 | 1,071 | 1,100 | 14,600 | 1,100 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2005-03-28]1株→2株
