2307 (株)クロスキャット の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 981 | 985 | 920 | 945 | 75,300 | 945 |
| 2025-04-03 | 981 | 1,029 | 981 | 1,005 | 39,900 | 1,005 |
| 2025-04-02 | 1,035 | 1,035 | 1,021 | 1,026 | 15,100 | 1,026 |
| 2025-04-01 | 1,041 | 1,059 | 1,032 | 1,032 | 18,000 | 1,032 |
| 2025-03-31 | 1,073 | 1,073 | 1,034 | 1,034 | 34,400 | 1,034 |
| 2025-03-28 | 1,110 | 1,128 | 1,090 | 1,091 | 33,000 | 1,091 |
| 2025-03-27 | 1,121 | 1,138 | 1,108 | 1,138 | 27,300 | 1,138 |
| 2025-03-26 | 1,122 | 1,132 | 1,112 | 1,126 | 19,900 | 1,126 |
| 2025-03-25 | 1,103 | 1,120 | 1,101 | 1,113 | 18,300 | 1,113 |
| 2025-03-24 | 1,122 | 1,122 | 1,101 | 1,101 | 16,300 | 1,101 |
| 2025-03-21 | 1,110 | 1,124 | 1,100 | 1,117 | 27,900 | 1,117 |
| 2025-03-19 | 1,115 | 1,129 | 1,111 | 1,114 | 24,500 | 1,114 |
| 2025-03-18 | 1,110 | 1,121 | 1,106 | 1,114 | 21,700 | 1,114 |
| 2025-03-17 | 1,115 | 1,116 | 1,094 | 1,109 | 21,100 | 1,109 |
| 2025-03-14 | 1,088 | 1,117 | 1,081 | 1,115 | 22,800 | 1,115 |
| 2025-03-13 | 1,100 | 1,104 | 1,084 | 1,089 | 29,600 | 1,089 |
| 2025-03-12 | 1,095 | 1,102 | 1,082 | 1,091 | 16,400 | 1,091 |
| 2025-03-11 | 1,071 | 1,098 | 1,065 | 1,095 | 23,500 | 1,095 |
| 2025-03-10 | 1,091 | 1,097 | 1,073 | 1,089 | 19,900 | 1,089 |
| 2025-03-07 | 1,106 | 1,110 | 1,085 | 1,085 | 31,900 | 1,085 |
| 2025-03-06 | 1,133 | 1,145 | 1,111 | 1,113 | 22,500 | 1,113 |
| 2025-03-05 | 1,101 | 1,156 | 1,101 | 1,131 | 44,400 | 1,131 |
| 2025-03-04 | 1,083 | 1,122 | 1,070 | 1,107 | 37,000 | 1,107 |
| 2025-03-03 | 1,144 | 1,144 | 1,099 | 1,100 | 33,400 | 1,100 |
| 2025-02-28 | 1,135 | 1,139 | 1,108 | 1,117 | 45,600 | 1,117 |
| 2025-02-27 | 1,168 | 1,168 | 1,142 | 1,144 | 28,700 | 1,144 |
| 2025-02-26 | 1,165 | 1,194 | 1,142 | 1,168 | 59,000 | 1,168 |
| 2025-02-25 | 1,205 | 1,211 | 1,175 | 1,176 | 94,000 | 1,176 |
| 2025-02-21 | 1,300 | 1,313 | 1,186 | 1,208 | 675,000 | 1,208 |
| 2025-02-20 | 1,061 | 1,069 | 1,043 | 1,045 | 14,700 | 1,045 |
| 2025-02-19 | 1,064 | 1,073 | 1,054 | 1,065 | 14,400 | 1,065 |
| 2025-02-18 | 1,065 | 1,073 | 1,052 | 1,072 | 9,100 | 1,072 |
| 2025-02-17 | 1,052 | 1,075 | 1,050 | 1,061 | 21,600 | 1,061 |
| 2025-02-14 | 1,090 | 1,094 | 1,065 | 1,065 | 29,900 | 1,065 |
| 2025-02-13 | 1,103 | 1,103 | 1,082 | 1,090 | 21,500 | 1,090 |
| 2025-02-12 | 1,105 | 1,110 | 1,082 | 1,103 | 27,800 | 1,103 |
| 2025-02-10 | 1,089 | 1,112 | 1,080 | 1,080 | 31,400 | 1,080 |
| 2025-02-07 | 1,105 | 1,118 | 1,087 | 1,094 | 29,500 | 1,094 |
| 2025-02-06 | 1,075 | 1,116 | 1,062 | 1,102 | 66,700 | 1,102 |
| 2025-02-05 | 1,138 | 1,143 | 1,110 | 1,139 | 72,600 | 1,139 |
| 2025-02-04 | 1,088 | 1,116 | 1,088 | 1,108 | 32,600 | 1,108 |
| 2025-02-03 | 1,105 | 1,122 | 1,071 | 1,076 | 47,200 | 1,076 |
| 2025-01-31 | 1,099 | 1,100 | 1,073 | 1,093 | 22,800 | 1,093 |
| 2025-01-30 | 1,101 | 1,115 | 1,085 | 1,092 | 29,000 | 1,092 |
| 2025-01-29 | 1,136 | 1,136 | 1,097 | 1,101 | 33,800 | 1,101 |
| 2025-01-28 | 1,114 | 1,140 | 1,101 | 1,135 | 45,300 | 1,135 |
| 2025-01-27 | 1,180 | 1,190 | 1,114 | 1,115 | 99,100 | 1,115 |
| 2025-01-24 | 1,056 | 1,149 | 1,056 | 1,134 | 65,600 | 1,134 |
| 2025-01-23 | 1,029 | 1,060 | 1,023 | 1,049 | 39,400 | 1,049 |
| 2025-01-22 | 1,028 | 1,035 | 1,020 | 1,028 | 13,300 | 1,028 |
| 2025-01-21 | 1,037 | 1,037 | 1,019 | 1,020 | 9,800 | 1,020 |
| 2025-01-20 | 1,010 | 1,039 | 1,010 | 1,026 | 18,000 | 1,026 |
| 2025-01-17 | 1,005 | 1,018 | 996 | 1,010 | 24,500 | 1,010 |
| 2025-01-16 | 1,013 | 1,019 | 1,002 | 1,004 | 19,700 | 1,004 |
| 2025-01-15 | 1,016 | 1,024 | 1,011 | 1,012 | 10,800 | 1,012 |
| 2025-01-14 | 1,013 | 1,024 | 1,011 | 1,016 | 14,300 | 1,016 |
| 2025-01-10 | 1,028 | 1,036 | 1,019 | 1,019 | 15,300 | 1,019 |
| 2025-01-09 | 1,069 | 1,069 | 1,024 | 1,026 | 20,300 | 1,026 |
| 2025-01-08 | 1,052 | 1,055 | 1,030 | 1,039 | 28,700 | 1,039 |
| 2025-01-07 | 1,075 | 1,075 | 1,055 | 1,055 | 24,200 | 1,055 |
| 2025-01-06 | 1,072 | 1,089 | 1,069 | 1,069 | 25,100 | 1,069 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2005-03-28]1株→2株