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
2024-11-061,1171,1201,0891,11221,5001,112
2024-11-051,1111,1111,0891,10410,4001,104
2024-11-011,1121,1121,0791,09130,1001,091
2024-10-311,0791,1131,0591,10523,6001,105
2024-10-301,1121,1121,0721,089124,0001,089
2024-10-291,0891,0931,0631,09216,8001,092
2024-10-281,0501,0871,0501,08714,2001,087
2024-10-251,0731,0731,0461,05018,8001,050
2024-10-241,0521,0841,0481,07018,9001,070
2024-10-231,0811,0861,0631,06317,4001,063
2024-10-221,1241,1241,0851,08521,9001,085
2024-10-211,1201,1361,1031,12422,0001,124
2024-10-181,1351,1351,1071,11410,4001,114
2024-10-171,1491,1621,1191,12018,8001,120
2024-10-161,1461,1751,1401,14919,1001,149
2024-10-151,1691,1691,1381,16023,2001,160
2024-10-111,1751,1891,1601,16925,0001,169
2024-10-101,1891,1901,1601,17119,4001,171
2024-10-091,2121,2141,1851,18921,2001,189
2024-10-081,2141,2191,1851,18925,5001,189
2024-10-071,2541,2581,2321,23223,4001,232
2024-10-041,2501,2601,2341,25526,7001,255
2024-10-031,2351,2551,2231,23519,9001,235
2024-10-021,2101,2271,2001,20521,7001,205
2024-10-011,2301,2471,1961,24016,8001,240
2024-09-301,2061,2361,1901,20019,7001,200
2024-09-271,2411,2541,2201,23656,2001,236
2024-09-261,2051,2111,1911,211125,7001,211
2024-09-251,1911,1961,1731,19178,7001,191
2024-09-241,2031,2031,1801,19178,3001,191
2024-09-201,2031,2381,1831,18649,1001,186
2024-09-191,1751,2441,1751,19273,7001,192
2024-09-181,1551,1751,1421,16533,4001,165
2024-09-171,1711,1741,1151,13438,9001,134
2024-09-131,1491,1791,1471,16130,1001,161
2024-09-121,1321,1691,1241,15843,4001,158
2024-09-111,1361,1361,0961,10226,9001,102
2024-09-101,1431,1571,1401,14913,8001,149
2024-09-091,1161,1471,1101,12925,0001,129
2024-09-061,1711,1711,1401,15635,5001,156
2024-09-051,1711,2121,1601,16626,6001,166
2024-09-041,1911,2161,1791,18440,1001,184
2024-09-031,2001,2591,1951,23535,7001,235
2024-09-021,1901,2001,1851,20016,7001,200
2024-08-301,1841,1911,1681,17515,1001,175
2024-08-291,1941,2111,1771,18521,1001,185
2024-08-281,2181,2181,1791,19414,6001,194
2024-08-271,2071,2201,1831,22018,3001,220
2024-08-261,1931,2091,1761,19522,4001,195
2024-08-231,1981,2051,1791,18216,0001,182
2024-08-221,1801,1851,1721,1859,6001,185
2024-08-211,1581,1831,1301,18014,6001,180
2024-08-201,1351,1801,1161,16441,3001,164
2024-08-191,1681,1691,1071,11127,1001,111
2024-08-161,1451,1681,1371,16835,8001,168
2024-08-151,1461,1651,1331,14717,0001,147
2024-08-141,1571,1801,1151,14227,7001,142
2024-08-131,0751,1371,0751,13425,0001,134
2024-08-091,0911,0911,0461,07536,3001,075
2024-08-081,0641,0821,0301,06128,4001,061
2024-08-071,0391,1131,0111,08236,5001,082
2024-08-061,0921,1081,0001,06148,9001,061
2024-08-051,0751,10095895870,100958
2024-08-021,2411,2511,1611,16145,7001,161
2024-08-011,3221,3221,2561,25638,1001,256
2024-07-311,2941,3441,2731,33921,1001,339
2024-07-301,3321,3321,2941,30119,8001,301
2024-07-291,3211,3321,2971,33227,7001,332
2024-07-261,3261,3301,3001,30015,8001,300
2024-07-251,3101,3341,3101,31329,5001,313
2024-07-241,3301,3651,3301,33419,9001,334
2024-07-231,3541,3701,3281,33120,8001,331
2024-07-221,4411,4411,3391,34840,9001,348
2024-07-191,4241,4511,4181,44114,3001,441
2024-07-181,4701,4721,4251,42517,3001,425
2024-07-171,4691,4781,4541,47021,2001,470
2024-07-161,4301,4871,4301,46562,7001,465
2024-07-121,3361,4141,3101,40249,5001,402
2024-07-111,3181,3441,3051,34423,5001,344
2024-07-101,3471,3471,3081,31533,1001,315
2024-07-091,3391,3571,3351,34725,5001,347
2024-07-081,3391,3421,3211,33315,5001,333
2024-07-051,3631,3671,3391,33910,5001,339
2024-07-041,3691,3821,3551,36315,0001,363
2024-07-031,3681,3781,3531,37324,1001,373
2024-07-021,3901,3901,3501,36927,3001,369
2024-07-011,4011,4021,3671,37727,7001,377
2024-06-281,3971,4151,3821,40119,9001,401
2024-06-271,4341,4511,3881,39738,6001,397
2024-06-261,4421,4421,4041,43444,2001,434
2024-06-251,4001,4371,3891,42944,5001,429
2024-06-241,3431,3991,3431,39732,1001,397
2024-06-211,3821,3971,3371,34338,1001,343
2024-06-201,4291,4421,3611,37664,2001,376
2024-06-191,3991,4291,3851,39931,4001,399
2024-06-181,3691,4101,3551,39930,1001,399
2024-06-171,3491,3661,3311,36622,7001,366
2024-06-141,3001,3681,3001,35142,2001,351
2024-06-131,3431,3511,3021,31150,7001,311
2024-06-121,3061,3251,2991,30017,5001,300
2024-06-111,3241,3241,3021,30518,8001,305
2024-06-101,3211,3391,3011,33033,0001,330
2024-06-071,3101,3401,3091,33033,6001,330
2024-06-061,2971,3161,2831,31521,2001,315
2024-06-051,3051,3151,2901,29022,3001,290
2024-06-041,2841,3151,2841,30618,9001,306
2024-06-031,2891,2951,2681,27717,2001,277
2024-05-311,2931,2931,2511,28223,1001,282
2024-05-301,2341,2631,2221,25043,6001,250
2024-05-291,2961,2961,2551,25526,7001,255
2024-05-281,3061,3201,2861,28624,0001,286
2024-05-271,3251,3251,2931,30725,1001,307
2024-05-241,3091,3371,3001,32226,8001,322
2024-05-231,3901,3981,3271,33929,0001,339
2024-05-221,3631,4101,3451,36040,6001,360
2024-05-211,3801,4511,3671,37751,7001,377
2024-05-201,3401,3791,3311,37227,6001,372
2024-05-171,3221,3531,3101,34118,6001,341
2024-05-161,3741,3891,3201,32245,7001,322
2024-05-151,4031,4051,3771,39327,5001,393
2024-05-141,3601,4051,3601,39823,1001,398
2024-05-131,3001,4221,2911,38574,5001,385
2024-05-101,3961,3961,3451,37563,1001,375
2024-05-091,3761,4081,3511,38446,8001,384
2024-05-081,3691,3981,3601,36859,1001,368
2024-05-071,3001,3691,3001,36452,4001,364
2024-05-021,2861,2951,2771,28621,1001,286
2024-05-011,3151,3151,2821,29429,2001,294
2024-04-301,3091,3101,2861,31026,0001,310
2024-04-261,2841,2921,2561,29129,0001,291
2024-04-251,3001,3031,2731,27333,7001,273
2024-04-241,3211,3381,3041,31035,5001,310
2024-04-231,3031,3391,3001,31526,6001,315
2024-04-221,2941,3071,2761,28938,1001,289
2024-04-191,3151,3151,2551,28157,8001,281
2024-04-181,2951,3471,2781,31547,9001,315
2024-04-171,2961,3211,2751,29445,3001,294
2024-04-161,2971,3191,2801,30184,4001,301
2024-04-151,3651,3811,3491,35245,9001,352
2024-04-121,4161,4391,3881,39139,0001,391
2024-04-111,4321,4321,4031,40731,0001,407
2024-04-101,4341,4591,4271,43140,8001,431
2024-04-091,4181,4361,4051,41527,4001,415
2024-04-081,4131,4381,3891,42348,0001,423
2024-04-051,4141,4251,3851,40553,6001,405
2024-04-041,4501,4531,4181,42560,9001,425
2024-04-031,4201,4761,4071,45173,6001,451
2024-04-021,5121,5121,4281,450120,5001,450
2024-04-011,5551,5691,5101,51884,6001,518
2024-03-291,5481,5801,5331,554103,6001,554
2024-03-281,6241,6431,5481,575109,0001,575
2024-03-271,6671,6901,6381,646119,0001,646
2024-03-261,7201,7381,6711,675105,6001,675
2024-03-251,7801,8181,7511,75192,7001,751
2024-03-221,9061,9081,8011,801170,5001,801
2024-03-211,7951,9441,7751,878261,3001,878
2024-03-191,8141,8461,7351,755130,6001,755
2024-03-181,7701,8561,7441,837102,6001,837
2024-03-151,7661,8231,7051,790118,3001,790
2024-03-141,6991,7881,6811,788149,1001,788
2024-03-131,8941,8941,7031,714270,6001,714
2024-03-121,6691,9801,6361,814640,3001,814
2024-03-111,6301,7391,5831,739394,1001,739
2024-03-082,2872,2901,7701,843818,3001,843
2024-03-072,4722,6002,0142,2662,420,3002,266
2024-03-062,3222,3222,3222,32287,9002,322
2024-03-051,9001,9221,8311,922472,6001,922
2024-03-041,5221,5221,5021,522389,2001,522
2024-03-011,2221,2341,2181,22210,0001,222
2024-02-291,2211,2321,2041,22215,0001,222
2024-02-281,2351,2481,2251,22814,2001,228
2024-02-271,2321,2481,2291,23520,8001,235
2024-02-261,2131,2431,2131,23234,0001,232
2024-02-221,2121,2131,1901,20824,7001,208
2024-02-211,2291,2431,1941,20833,0001,208
2024-02-201,1991,2151,1991,21028,8001,210
2024-02-191,1801,1941,1801,1949,7001,194
2024-02-161,1351,1751,1341,17129,1001,171
2024-02-151,1451,1461,1241,12817,3001,128
2024-02-141,1431,1521,1251,13526,1001,135
2024-02-131,1441,1631,1301,15217,4001,152
2024-02-091,1661,1691,1401,14016,5001,140
2024-02-081,1751,1951,1641,17329,1001,173
2024-02-071,1431,1801,1431,17445,0001,174
2024-02-061,1621,1801,1601,16138,4001,161
2024-02-051,1791,1831,1501,16215,3001,162
2024-02-021,1941,1941,1751,17910,0001,179
2024-02-011,2101,2121,1861,19224,2001,192
2024-01-311,1901,2171,1861,20962,3001,209
2024-01-301,1781,1881,1761,18818,9001,188
2024-01-291,1601,1791,1601,17913,1001,179
2024-01-261,1691,1771,1471,15619,1001,156
2024-01-251,1531,1711,1461,17037,6001,170
2024-01-241,1401,1511,1321,14917,2001,149
2024-01-231,1451,1531,1341,14010,1001,140
2024-01-221,1151,1531,1121,13732,7001,137
2024-01-191,1091,1171,1001,1129,4001,112
2024-01-181,0821,1081,0821,10812,0001,108
2024-01-171,1151,1151,0821,08212,5001,082
2024-01-161,1181,1231,1021,10410,9001,104
2024-01-151,1001,1181,0931,11716,0001,117
2024-01-121,1011,1051,0821,10012,4001,100
2024-01-111,1121,1181,0961,10611,4001,106
2024-01-101,1101,1201,1061,11414,8001,114
2024-01-091,1001,1181,0971,10513,2001,105
2024-01-051,1001,1001,0931,0958,2001,095
2024-01-041,0951,1001,0711,10014,6001,100

分割・併合履歴 : [2022-03-30]1株→2株 [2005-03-28]1株→2株