3320 クロスプラス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	820	839	818	831	44,600	831
2021-12-29	806	829	806	819	56,800	819
2021-12-28	799	803	798	803	23,800	803
2021-12-27	795	800	793	796	13,400	796
2021-12-24	797	799	790	795	14,100	795
2021-12-23	792	796	791	795	11,800	795
2021-12-22	788	792	786	792	12,700	792
2021-12-21	791	791	781	782	18,400	782
2021-12-20	802	803	787	787	18,300	787
2021-12-17	800	805	795	805	15,700	805
2021-12-16	793	800	789	800	14,800	800
2021-12-15	780	794	780	788	22,600	788
2021-12-14	778	784	772	780	20,100	780
2021-12-13	760	778	759	778	70,900	778
2021-12-10	817	817	805	805	30,100	805
2021-12-09	810	815	809	815	16,000	815
2021-12-08	807	815	806	810	10,000	810
2021-12-07	806	810	801	807	12,300	807
2021-12-06	791	807	790	801	17,600	801
2021-12-03	783	792	781	790	17,300	790
2021-12-02	776	787	776	782	15,600	782
2021-12-01	782	790	774	781	29,400	781
2021-11-30	791	795	779	782	20,400	782
2021-11-29	795	805	787	788	33,700	788
2021-11-26	805	805	795	803	25,600	803
2021-11-25	805	813	802	804	16,800	804
2021-11-24	796	805	796	804	29,600	804
2021-11-22	789	796	783	796	24,400	796
2021-11-19	800	801	789	789	25,700	789
2021-11-18	800	801	796	798	12,400	798
2021-11-17	810	810	792	797	34,200	797
2021-11-16	811	813	806	808	9,200	808
2021-11-15	816	817	807	810	12,700	810
2021-11-12	805	814	805	810	15,500	810
2021-11-11	808	808	805	806	4,100	806
2021-11-10	815	815	800	807	21,700	807
2021-11-09	808	820	808	812	25,400	812
2021-11-08	805	808	803	808	9,000	808
2021-11-05	808	809	802	805	10,500	805
2021-11-04	811	811	803	808	16,500	808
2021-11-02	810	811	804	806	10,300	806
2021-11-01	810	810	805	808	18,200	808
2021-10-29	805	805	800	800	10,600	800
2021-10-28	806	806	800	805	8,200	805
2021-10-27	806	806	800	800	15,500	800
2021-10-26	809	809	801	805	16,900	805
2021-10-25	810	812	803	804	18,200	804
2021-10-22	804	810	803	809	13,400	809
2021-10-21	814	814	803	805	15,700	805
2021-10-20	813	814	808	814	17,600	814
2021-10-19	804	815	802	813	30,500	813
2021-10-18	799	807	799	800	23,800	800
2021-10-15	799	801	797	798	10,900	798
2021-10-14	797	799	796	798	7,200	798
2021-10-13	800	807	796	796	26,300	796
2021-10-12	801	801	794	796	9,300	796
2021-10-11	793	802	793	800	16,700	800
2021-10-08	791	798	790	795	23,200	795
2021-10-07	791	795	790	790	19,300	790
2021-10-06	804	804	790	791	29,500	791
2021-10-05	797	798	792	794	28,200	794
2021-10-04	806	806	795	796	42,800	796
2021-10-01	801	802	794	800	27,800	800
2021-09-30	805	805	790	801	73,700	801
2021-09-29	800	803	798	802	27,000	802
2021-09-28	802	804	801	802	36,500	802
2021-09-27	802	806	800	802	33,400	802
2021-09-24	802	802	796	799	31,500	799
2021-09-22	798	800	789	796	76,900	796
2021-09-21	800	802	796	800	90,700	800
2021-09-17	817	817	804	807	47,900	807
2021-09-16	820	820	808	808	69,300	808
2021-09-15	820	820	812	816	56,600	816
2021-09-14	827	832	815	819	66,300	819
2021-09-13	810	826	808	824	111,600	824
2021-09-10	807	808	800	805	57,300	805
2021-09-09	805	808	796	800	99,000	800
2021-09-08	819	819	795	808	257,800	808
2021-09-07	809	829	809	821	282,700	821
2021-09-06	803	829	796	809	1,157,800	809
2021-09-03	1,075	1,096	1,065	1,096	44,400	1,096
2021-09-02	1,064	1,080	1,060	1,074	21,800	1,074
2021-09-01	1,070	1,075	1,056	1,064	20,200	1,064
2021-08-31	1,074	1,099	1,047	1,070	80,900	1,070
2021-08-30	1,025	1,085	1,024	1,084	86,100	1,084
2021-08-27	1,014	1,020	1,006	1,019	12,700	1,019
2021-08-26	1,009	1,021	1,004	1,013	15,900	1,013
2021-08-25	1,005	1,013	1,000	1,005	10,500	1,005
2021-08-24	999	1,004	991	1,003	15,200	1,003
2021-08-23	990	999	990	993	6,900	993
2021-08-20	990	993	979	982	12,700	982
2021-08-19	997	1,002	993	993	15,800	993
2021-08-18	988	998	979	997	20,200	997
2021-08-17	980	995	980	980	16,400	980
2021-08-16	989	989	956	984	16,700	984
2021-08-13	988	999	979	989	24,000	989
2021-08-12	968	984	965	982	21,300	982
2021-08-11	962	972	962	968	21,100	968
2021-08-10	953	967	949	961	12,400	961
2021-08-06	943	954	937	947	10,500	947
2021-08-05	960	960	935	943	24,800	943
2021-08-04	967	968	961	962	9,600	962
2021-08-03	969	971	965	966	10,700	966
2021-08-02	967	971	965	967	8,700	967
2021-07-30	992	992	967	967	24,600	967
2021-07-29	989	992	980	989	21,000	989
2021-07-28	1,003	1,006	992	996	59,700	996
2021-07-27	997	1,001	991	999	37,800	999
2021-07-26	991	999	989	990	17,400	990
2021-07-21	988	995	985	986	13,800	986
2021-07-20	983	998	983	987	23,700	987
2021-07-19	995	996	990	990	16,800	990
2021-07-16	999	1,000	989	997	25,600	997
2021-07-15	1,000	1,004	998	998	30,400	998
2021-07-14	1,007	1,009	1,001	1,005	35,400	1,005
2021-07-13	1,029	1,042	1,008	1,009	76,000	1,009
2021-07-12	1,000	1,015	995	1,015	36,700	1,015
2021-07-09	990	999	971	997	37,500	997
2021-07-08	1,015	1,020	997	998	59,300	998
2021-07-07	1,025	1,025	1,009	1,017	18,300	1,017
2021-07-06	1,006	1,028	1,006	1,028	30,300	1,028
2021-07-05	1,009	1,013	1,005	1,008	23,700	1,008
2021-07-02	1,009	1,016	1,005	1,006	25,900	1,006
2021-07-01	1,021	1,022	1,009	1,010	22,600	1,010
2021-06-30	1,035	1,035	1,022	1,022	18,200	1,022
2021-06-29	1,025	1,042	1,021	1,029	23,500	1,029
2021-06-28	1,029	1,029	1,019	1,029	19,000	1,029
2021-06-25	1,030	1,032	1,018	1,024	21,100	1,024
2021-06-24	1,015	1,029	1,011	1,023	31,900	1,023
2021-06-23	1,010	1,011	1,002	1,008	25,500	1,008
2021-06-22	1,033	1,033	999	1,006	52,300	1,006
2021-06-21	1,051	1,051	1,000	1,013	144,200	1,013
2021-06-18	1,135	1,138	1,077	1,079	52,700	1,079
2021-06-17	1,085	1,145	1,080	1,138	73,800	1,138
2021-06-16	1,081	1,086	1,075	1,085	31,700	1,085
2021-06-15	1,146	1,155	1,083	1,084	87,800	1,084
2021-06-14	1,115	1,150	1,060	1,119	276,100	1,119
2021-06-11	1,072	1,088	1,058	1,066	50,500	1,066
2021-06-10	1,069	1,093	1,065	1,072	48,400	1,072
2021-06-09	1,052	1,066	1,051	1,061	22,000	1,061
2021-06-08	1,064	1,069	1,051	1,054	15,900	1,054
2021-06-07	1,092	1,092	1,063	1,066	19,200	1,066
2021-06-04	1,081	1,095	1,072	1,093	36,600	1,093
2021-06-03	1,075	1,085	1,046	1,083	40,600	1,083
2021-06-02	1,103	1,105	1,071	1,079	27,900	1,079
2021-06-01	1,060	1,113	1,048	1,094	69,100	1,094
2021-05-31	1,020	1,054	1,017	1,050	36,600	1,050
2021-05-28	1,000	1,025	998	1,019	19,900	1,019
2021-05-27	999	1,003	993	995	8,000	995
2021-05-26	1,004	1,005	993	996	18,000	996
2021-05-25	1,015	1,015	998	1,007	14,600	1,007
2021-05-24	1,020	1,020	1,011	1,011	12,800	1,011
2021-05-21	1,027	1,027	1,018	1,022	7,400	1,022
2021-05-20	1,018	1,032	1,015	1,023	22,600	1,023
2021-05-19	1,013	1,023	1,008	1,018	15,500	1,018
2021-05-18	1,005	1,027	1,005	1,014	14,000	1,014
2021-05-17	1,011	1,011	998	1,005	19,200	1,005
2021-05-14	1,005	1,015	995	997	29,100	997
2021-05-13	1,001	1,009	995	1,008	33,800	1,008
2021-05-12	1,029	1,032	1,006	1,011	29,500	1,011
2021-05-11	1,049	1,050	1,029	1,034	22,400	1,034
2021-05-10	1,059	1,062	1,048	1,049	12,900	1,049
2021-05-07	1,054	1,072	1,050	1,059	16,200	1,059
2021-05-06	1,048	1,064	1,048	1,053	21,200	1,053
2021-04-30	1,054	1,054	1,041	1,044	11,700	1,044
2021-04-28	1,043	1,050	1,035	1,045	11,500	1,045
2021-04-27	1,056	1,060	1,044	1,050	13,900	1,050
2021-04-26	1,036	1,080	1,035	1,057	55,800	1,057
2021-04-23	1,052	1,066	1,038	1,038	18,000	1,038
2021-04-22	1,045	1,062	1,032	1,053	18,100	1,053
2021-04-21	1,052	1,060	1,028	1,036	59,400	1,036
2021-04-20	1,070	1,079	1,060	1,065	52,600	1,065
2021-04-19	1,090	1,093	1,083	1,084	13,800	1,084
2021-04-16	1,086	1,096	1,080	1,090	29,500	1,090
2021-04-15	1,093	1,093	1,079	1,086	24,400	1,086
2021-04-14	1,107	1,107	1,078	1,093	44,300	1,093
2021-04-13	1,081	1,105	1,081	1,105	25,400	1,105
2021-04-12	1,074	1,097	1,074	1,092	29,200	1,092
2021-04-09	1,074	1,086	1,054	1,072	47,500	1,072
2021-04-08	1,119	1,122	1,074	1,079	74,000	1,079
2021-04-07	1,134	1,141	1,118	1,127	44,800	1,127
2021-04-06	1,158	1,158	1,127	1,130	22,000	1,130
2021-04-05	1,142	1,170	1,131	1,160	23,300	1,160
2021-04-02	1,125	1,134	1,120	1,126	33,100	1,126
2021-04-01	1,154	1,154	1,123	1,131	27,700	1,131
2021-03-31	1,142	1,154	1,132	1,152	30,300	1,152
2021-03-30	1,154	1,159	1,146	1,146	53,900	1,146
2021-03-29	1,152	1,169	1,146	1,151	40,400	1,151
2021-03-26	1,163	1,173	1,153	1,163	26,400	1,163
2021-03-25	1,150	1,164	1,146	1,163	25,000	1,163
2021-03-24	1,145	1,176	1,140	1,172	54,300	1,172
2021-03-23	1,187	1,187	1,150	1,152	46,700	1,152
2021-03-22	1,189	1,189	1,163	1,188	61,200	1,188
2021-03-19	1,125	1,196	1,124	1,196	121,700	1,196
2021-03-18	1,140	1,154	1,125	1,136	67,100	1,136
2021-03-17	1,146	1,146	1,112	1,128	91,100	1,128
2021-03-16	1,123	1,148	1,122	1,134	104,600	1,134
2021-03-15	1,219	1,219	1,115	1,134	409,900	1,134
2021-03-12	1,270	1,284	1,234	1,248	198,100	1,248
2021-03-11	1,400	1,408	1,272	1,284	240,500	1,284
2021-03-10	1,365	1,415	1,360	1,415	104,600	1,415
2021-03-09	1,325	1,364	1,320	1,353	53,400	1,353
2021-03-08	1,358	1,385	1,309	1,323	121,900	1,323
2021-03-05	1,288	1,361	1,282	1,355	127,800	1,355
2021-03-04	1,286	1,298	1,285	1,295	28,100	1,295
2021-03-03	1,296	1,308	1,283	1,301	29,600	1,301
2021-03-02	1,302	1,319	1,270	1,295	63,300	1,295
2021-03-01	1,292	1,309	1,276	1,302	47,300	1,302
2021-02-26	1,285	1,313	1,277	1,292	60,300	1,292
2021-02-25	1,296	1,300	1,280	1,295	32,100	1,295
2021-02-24	1,266	1,288	1,266	1,277	32,000	1,277
2021-02-22	1,285	1,289	1,259	1,265	29,800	1,265
2021-02-19	1,291	1,304	1,253	1,273	50,000	1,273
2021-02-18	1,325	1,328	1,291	1,298	61,300	1,298
2021-02-17	1,306	1,337	1,306	1,316	49,500	1,316
2021-02-16	1,314	1,329	1,302	1,311	43,600	1,311
2021-02-15	1,340	1,345	1,305	1,321	47,800	1,321
2021-02-12	1,340	1,340	1,308	1,340	72,900	1,340
2021-02-10	1,290	1,338	1,280	1,337	113,900	1,337
2021-02-09	1,307	1,307	1,276	1,289	49,000	1,289
2021-02-08	1,312	1,347	1,283	1,296	67,700	1,296
2021-02-05	1,310	1,329	1,301	1,312	35,100	1,312
2021-02-04	1,309	1,339	1,301	1,303	53,400	1,303
2021-02-03	1,290	1,316	1,290	1,307	66,200	1,307
2021-02-02	1,279	1,293	1,254	1,278	68,600	1,278
2021-02-01	1,232	1,271	1,227	1,254	48,700	1,254
2021-01-29	1,269	1,294	1,225	1,232	104,500	1,232
2021-01-28	1,209	1,306	1,203	1,270	287,800	1,270
2021-01-27	1,245	1,270	1,211	1,220	320,900	1,220
2021-01-26	1,231	1,261	1,231	1,245	96,500	1,245
2021-01-25	1,279	1,299	1,236	1,236	116,800	1,236
2021-01-22	1,308	1,337	1,230	1,266	233,400	1,266
2021-01-21	1,301	1,339	1,301	1,305	107,500	1,305
2021-01-20	1,301	1,384	1,300	1,300	201,300	1,300
2021-01-19	1,330	1,332	1,276	1,302	84,100	1,302
2021-01-18	1,262	1,320	1,258	1,320	111,400	1,320
2021-01-15	1,240	1,286	1,240	1,274	70,200	1,274
2021-01-14	1,290	1,304	1,239	1,251	127,100	1,251
2021-01-13	1,262	1,314	1,262	1,290	104,500	1,290
2021-01-12	1,250	1,333	1,245	1,289	223,600	1,289
2021-01-08	1,215	1,270	1,202	1,238	178,100	1,238
2021-01-07	1,228	1,254	1,213	1,237	120,900	1,237
2021-01-06	1,255	1,307	1,205	1,215	244,300	1,215
2021-01-05	1,316	1,342	1,255	1,265	268,000	1,265
2021-01-04	1,251	1,350	1,251	1,343	404,900	1,343

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31