3320 クロスプラス(株) 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 | 1,066 | 1,066 | 1,057 | 1,060 | 4,400 | 1,060 |
| 2024-04-25 | 1,073 | 1,073 | 1,060 | 1,068 | 4,600 | 1,068 |
| 2024-04-24 | 1,072 | 1,072 | 1,061 | 1,066 | 4,100 | 1,066 |
| 2024-04-23 | 1,070 | 1,070 | 1,051 | 1,066 | 6,800 | 1,066 |
| 2024-04-22 | 1,035 | 1,065 | 1,031 | 1,065 | 7,200 | 1,065 |
| 2024-04-19 | 1,062 | 1,062 | 1,032 | 1,036 | 14,100 | 1,036 |
| 2024-04-18 | 1,052 | 1,064 | 1,050 | 1,061 | 6,100 | 1,061 |
| 2024-04-17 | 1,081 | 1,084 | 1,039 | 1,051 | 30,100 | 1,051 |
| 2024-04-16 | 1,095 | 1,095 | 1,069 | 1,072 | 30,000 | 1,072 |
| 2024-04-15 | 1,095 | 1,095 | 1,089 | 1,095 | 7,000 | 1,095 |
| 2024-04-12 | 1,107 | 1,108 | 1,090 | 1,095 | 4,300 | 1,095 |
| 2024-04-11 | 1,090 | 1,103 | 1,085 | 1,100 | 11,400 | 1,100 |
| 2024-04-10 | 1,096 | 1,101 | 1,086 | 1,086 | 14,400 | 1,086 |
| 2024-04-09 | 1,100 | 1,102 | 1,091 | 1,096 | 5,000 | 1,096 |
| 2024-04-08 | 1,090 | 1,100 | 1,084 | 1,100 | 7,000 | 1,100 |
| 2024-04-05 | 1,099 | 1,108 | 1,083 | 1,089 | 21,100 | 1,089 |
| 2024-04-04 | 1,113 | 1,113 | 1,101 | 1,108 | 15,800 | 1,108 |
| 2024-04-03 | 1,106 | 1,113 | 1,098 | 1,102 | 18,400 | 1,102 |
| 2024-04-02 | 1,137 | 1,137 | 1,101 | 1,101 | 19,900 | 1,101 |
| 2024-04-01 | 1,126 | 1,148 | 1,116 | 1,127 | 20,500 | 1,127 |
| 2024-03-29 | 1,108 | 1,126 | 1,108 | 1,117 | 21,400 | 1,117 |
| 2024-03-28 | 1,105 | 1,114 | 1,105 | 1,105 | 19,600 | 1,105 |
| 2024-03-27 | 1,109 | 1,116 | 1,103 | 1,103 | 38,900 | 1,103 |
| 2024-03-26 | 1,099 | 1,104 | 1,084 | 1,103 | 25,500 | 1,103 |
| 2024-03-25 | 1,111 | 1,111 | 1,095 | 1,095 | 36,400 | 1,095 |
| 2024-03-22 | 1,118 | 1,121 | 1,098 | 1,098 | 47,200 | 1,098 |
| 2024-03-21 | 1,103 | 1,120 | 1,095 | 1,098 | 67,700 | 1,098 |
| 2024-03-19 | 1,100 | 1,120 | 1,088 | 1,095 | 104,300 | 1,095 |
| 2024-03-18 | 1,100 | 1,132 | 1,053 | 1,100 | 468,400 | 1,100 |
| 2024-03-15 | 1,300 | 1,306 | 1,268 | 1,302 | 145,100 | 1,302 |
| 2024-03-14 | 1,251 | 1,286 | 1,232 | 1,282 | 25,600 | 1,282 |
| 2024-03-13 | 1,274 | 1,308 | 1,232 | 1,252 | 23,000 | 1,252 |
| 2024-03-12 | 1,236 | 1,276 | 1,230 | 1,255 | 8,100 | 1,255 |
| 2024-03-11 | 1,285 | 1,294 | 1,222 | 1,236 | 20,300 | 1,236 |
| 2024-03-08 | 1,286 | 1,308 | 1,285 | 1,287 | 21,900 | 1,287 |
| 2024-03-07 | 1,298 | 1,310 | 1,277 | 1,282 | 25,900 | 1,282 |
| 2024-03-06 | 1,258 | 1,293 | 1,238 | 1,292 | 38,600 | 1,292 |
| 2024-03-05 | 1,261 | 1,261 | 1,236 | 1,258 | 8,600 | 1,258 |
| 2024-03-04 | 1,242 | 1,259 | 1,225 | 1,259 | 11,600 | 1,259 |
| 2024-03-01 | 1,244 | 1,248 | 1,220 | 1,230 | 9,200 | 1,230 |
| 2024-02-29 | 1,247 | 1,248 | 1,237 | 1,241 | 5,500 | 1,241 |
| 2024-02-28 | 1,259 | 1,272 | 1,242 | 1,255 | 13,500 | 1,255 |
| 2024-02-27 | 1,282 | 1,282 | 1,259 | 1,259 | 3,200 | 1,259 |
| 2024-02-26 | 1,248 | 1,276 | 1,248 | 1,271 | 10,900 | 1,271 |
| 2024-02-22 | 1,259 | 1,271 | 1,248 | 1,248 | 5,200 | 1,248 |
| 2024-02-21 | 1,261 | 1,268 | 1,243 | 1,260 | 10,600 | 1,260 |
| 2024-02-20 | 1,287 | 1,293 | 1,254 | 1,254 | 14,300 | 1,254 |
| 2024-02-19 | 1,261 | 1,290 | 1,261 | 1,287 | 15,800 | 1,287 |
| 2024-02-16 | 1,253 | 1,289 | 1,253 | 1,260 | 11,200 | 1,260 |
| 2024-02-15 | 1,300 | 1,300 | 1,248 | 1,252 | 18,100 | 1,252 |
| 2024-02-14 | 1,300 | 1,314 | 1,271 | 1,286 | 34,200 | 1,286 |
| 2024-02-13 | 1,310 | 1,311 | 1,282 | 1,307 | 34,000 | 1,307 |
| 2024-02-09 | 1,261 | 1,306 | 1,255 | 1,306 | 36,200 | 1,306 |
| 2024-02-08 | 1,278 | 1,309 | 1,266 | 1,268 | 40,300 | 1,268 |
| 2024-02-07 | 1,249 | 1,271 | 1,241 | 1,270 | 35,600 | 1,270 |
| 2024-02-06 | 1,183 | 1,249 | 1,182 | 1,229 | 57,300 | 1,229 |
| 2024-02-05 | 1,230 | 1,230 | 1,180 | 1,189 | 48,500 | 1,189 |
| 2024-02-02 | 1,233 | 1,244 | 1,217 | 1,217 | 29,200 | 1,217 |
| 2024-02-01 | 1,264 | 1,266 | 1,219 | 1,225 | 86,000 | 1,225 |
| 2024-01-31 | 1,285 | 1,285 | 1,243 | 1,278 | 54,600 | 1,278 |
| 2024-01-30 | 1,272 | 1,290 | 1,265 | 1,280 | 163,200 | 1,280 |
| 2024-01-29 | 1,281 | 1,289 | 1,262 | 1,272 | 298,100 | 1,272 |
| 2024-01-26 | 1,291 | 1,306 | 1,283 | 1,294 | 77,300 | 1,294 |
| 2024-01-25 | 1,285 | 1,300 | 1,281 | 1,292 | 121,100 | 1,292 |
| 2024-01-24 | 1,323 | 1,335 | 1,290 | 1,296 | 91,900 | 1,296 |
| 2024-01-23 | 1,341 | 1,360 | 1,309 | 1,330 | 64,800 | 1,330 |
| 2024-01-22 | 1,380 | 1,383 | 1,338 | 1,348 | 104,100 | 1,348 |
| 2024-01-19 | 1,400 | 1,401 | 1,356 | 1,387 | 101,200 | 1,387 |
| 2024-01-18 | 1,393 | 1,419 | 1,375 | 1,410 | 79,300 | 1,410 |
| 2024-01-17 | 1,347 | 1,392 | 1,347 | 1,372 | 92,500 | 1,372 |
| 2024-01-16 | 1,283 | 1,364 | 1,282 | 1,332 | 143,700 | 1,332 |
| 2024-01-15 | 1,268 | 1,286 | 1,268 | 1,275 | 23,300 | 1,275 |
| 2024-01-12 | 1,263 | 1,274 | 1,250 | 1,268 | 25,700 | 1,268 |
| 2024-01-11 | 1,275 | 1,285 | 1,261 | 1,261 | 32,500 | 1,261 |
| 2024-01-10 | 1,273 | 1,290 | 1,265 | 1,273 | 71,200 | 1,273 |
| 2024-01-09 | 1,215 | 1,279 | 1,215 | 1,279 | 80,700 | 1,279 |
| 2024-01-05 | 1,207 | 1,221 | 1,202 | 1,210 | 24,500 | 1,210 |
| 2024-01-04 | 1,183 | 1,214 | 1,183 | 1,207 | 22,700 | 1,207 |
分割・併合履歴 ： なし
