- 2025年
- 2024年
231A Cross Eホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 921 | 930 | 905 | 929 | 3,400 | 929 |
| 2025-04-01 | 927 | 927 | 903 | 914 | 3,400 | 914 |
| 2025-03-31 | 927 | 927 | 900 | 914 | 3,100 | 914 |
| 2025-03-28 | 910 | 930 | 910 | 912 | 400 | 912 |
| 2025-03-27 | 929 | 929 | 906 | 923 | 1,600 | 923 |
| 2025-03-26 | 932 | 932 | 900 | 900 | 1,200 | 900 |
| 2025-03-25 | 891 | 937 | 890 | 932 | 6,000 | 932 |
| 2025-03-24 | 892 | 892 | 889 | 890 | 800 | 890 |
| 2025-03-21 | 867 | 891 | 867 | 891 | 2,500 | 891 |
| 2025-03-19 | 860 | 867 | 860 | 867 | 400 | 867 |
| 2025-03-18 | 860 | 866 | 860 | 865 | 400 | 865 |
| 2025-03-17 | 850 | 867 | 850 | 867 | 600 | 867 |
| 2025-03-14 | 834 | 850 | 834 | 850 | 500 | 850 |
| 2025-03-13 | 826 | 849 | 826 | 849 | 1,400 | 849 |
| 2025-03-12 | 833 | 833 | 826 | 826 | 800 | 826 |
| 2025-03-11 | 843 | 844 | 829 | 831 | 1,700 | 831 |
| 2025-03-10 | 850 | 860 | 845 | 845 | 1,800 | 845 |
| 2025-03-07 | 842 | 850 | 835 | 850 | 500 | 850 |
| 2025-03-06 | 858 | 860 | 835 | 837 | 600 | 837 |
| 2025-03-05 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2025-03-04 | 850 | 855 | 830 | 831 | 1,300 | 831 |
| 2025-03-03 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2025-02-28 | 849 | 851 | 816 | 821 | 2,700 | 821 |
| 2025-02-27 | 840 | 846 | 840 | 846 | 300 | 846 |
| 2025-02-26 | 860 | 860 | 832 | 832 | 1,800 | 832 |
| 2025-02-25 | 831 | 849 | 831 | 849 | 800 | 849 |
| 2025-02-21 | 838 | 840 | 838 | 838 | 700 | 838 |
| 2025-02-20 | 833 | 833 | 830 | 832 | 1,700 | 832 |
| 2025-02-19 | 830 | 845 | 830 | 833 | 900 | 833 |
| 2025-02-18 | 850 | 860 | 815 | 849 | 2,700 | 849 |
| 2025-02-17 | 856 | 860 | 841 | 845 | 1,100 | 845 |
| 2025-02-14 | 830 | 860 | 830 | 840 | 8,300 | 840 |
| 2025-02-13 | 816 | 829 | 791 | 815 | 2,600 | 815 |
| 2025-02-12 | 799 | 807 | 799 | 807 | 600 | 807 |
| 2025-02-10 | 799 | 800 | 799 | 799 | 1,000 | 799 |
| 2025-02-07 | 757 | 800 | 757 | 799 | 3,800 | 799 |
| 2025-02-06 | 759 | 768 | 753 | 764 | 4,800 | 764 |
| 2025-02-05 | 759 | 759 | 752 | 752 | 900 | 752 |
| 2025-02-04 | 755 | 755 | 751 | 751 | 800 | 751 |
| 2025-02-03 | 755 | 756 | 748 | 755 | 2,300 | 755 |
| 2025-01-31 | 738 | 755 | 727 | 755 | 4,500 | 755 |
| 2025-01-30 | 738 | 738 | 732 | 732 | 1,200 | 732 |
| 2025-01-29 | 740 | 740 | 735 | 738 | 1,500 | 738 |
| 2025-01-28 | 752 | 752 | 740 | 740 | 2,600 | 740 |
| 2025-01-27 | 751 | 751 | 741 | 750 | 3,400 | 750 |
| 2025-01-24 | 748 | 756 | 746 | 749 | 3,100 | 749 |
| 2025-01-23 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2025-01-22 | 751 | 751 | 751 | 751 | 200 | 751 |
| 2025-01-21 | 765 | 765 | 751 | 751 | 1,100 | 751 |
| 2025-01-20 | 763 | 763 | 751 | 751 | 600 | 751 |
| 2025-01-17 | 751 | 751 | 750 | 750 | 300 | 750 |
| 2025-01-16 | 763 | 765 | 763 | 765 | 1,000 | 765 |
| 2025-01-15 | 750 | 750 | 750 | 750 | 1,300 | 750 |
| 2025-01-14 | 768 | 768 | 740 | 746 | 3,300 | 746 |
| 2025-01-10 | 769 | 769 | 768 | 769 | 1,600 | 769 |
| 2025-01-09 | 759 | 777 | 759 | 762 | 1,200 | 762 |
| 2025-01-08 | 758 | 759 | 755 | 759 | 1,000 | 759 |
| 2025-01-07 | 756 | 779 | 748 | 755 | 1,900 | 755 |
| 2025-01-06 | 755 | 755 | 746 | 755 | 1,500 | 755 |
分割・併合履歴 ： なし