- 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,141 | 1,143 | 1,138 | 1,140 | 2,600 | 1,140 |
| 2025-12-11 | 1,150 | 1,159 | 1,141 | 1,141 | 2,100 | 1,141 |
| 2025-12-10 | 1,140 | 1,144 | 1,140 | 1,144 | 400 | 1,144 |
| 2025-12-09 | 1,135 | 1,135 | 1,135 | 1,135 | 500 | 1,135 |
| 2025-12-08 | 1,142 | 1,145 | 1,140 | 1,145 | 900 | 1,145 |
| 2025-12-05 | 1,141 | 1,149 | 1,141 | 1,142 | 500 | 1,142 |
| 2025-12-04 | 1,138 | 1,158 | 1,136 | 1,136 | 2,700 | 1,136 |
| 2025-12-03 | - | - | - | 1,158 | - | 1,158 |
| 2025-12-02 | 1,159 | 1,159 | 1,158 | 1,158 | 500 | 1,158 |
| 2025-12-01 | 1,175 | 1,175 | 1,159 | 1,159 | 800 | 1,159 |
| 2025-11-28 | 1,156 | 1,158 | 1,156 | 1,158 | 400 | 1,158 |
| 2025-11-27 | 1,161 | 1,161 | 1,156 | 1,156 | 700 | 1,156 |
| 2025-11-26 | 1,171 | 1,171 | 1,160 | 1,161 | 900 | 1,161 |
| 2025-11-25 | 1,146 | 1,170 | 1,146 | 1,170 | 1,200 | 1,170 |
| 2025-11-21 | 1,131 | 1,150 | 1,131 | 1,132 | 900 | 1,132 |
| 2025-11-20 | 1,149 | 1,149 | 1,130 | 1,132 | 5,100 | 1,132 |
| 2025-11-19 | 1,146 | 1,146 | 1,136 | 1,142 | 3,100 | 1,142 |
| 2025-11-18 | 1,165 | 1,165 | 1,145 | 1,146 | 5,000 | 1,146 |
| 2025-11-17 | 1,171 | 1,171 | 1,160 | 1,166 | 4,900 | 1,166 |
| 2025-11-14 | 1,163 | 1,169 | 1,161 | 1,166 | 2,100 | 1,166 |
| 2025-11-13 | 1,189 | 1,195 | 1,160 | 1,163 | 4,300 | 1,163 |
| 2025-11-12 | 1,179 | 1,180 | 1,178 | 1,180 | 600 | 1,180 |
| 2025-11-11 | 1,175 | 1,175 | 1,172 | 1,172 | 1,500 | 1,172 |
| 2025-11-10 | 1,176 | 1,193 | 1,172 | 1,193 | 600 | 1,193 |
| 2025-11-07 | 1,175 | 1,176 | 1,165 | 1,176 | 1,300 | 1,176 |
| 2025-11-06 | 1,175 | 1,175 | 1,175 | 1,175 | 200 | 1,175 |
| 2025-11-05 | 1,171 | 1,187 | 1,171 | 1,171 | 500 | 1,171 |
| 2025-11-04 | 1,194 | 1,194 | 1,185 | 1,188 | 1,300 | 1,188 |
| 2025-10-31 | 1,197 | 1,197 | 1,166 | 1,191 | 1,900 | 1,191 |
| 2025-10-30 | 1,165 | 1,185 | 1,165 | 1,185 | 2,400 | 1,185 |
| 2025-10-29 | 1,168 | 1,170 | 1,161 | 1,170 | 800 | 1,170 |
| 2025-10-28 | 1,170 | 1,170 | 1,160 | 1,168 | 4,100 | 1,168 |
| 2025-10-27 | 1,180 | 1,180 | 1,167 | 1,167 | 2,700 | 1,167 |
| 2025-10-24 | 1,170 | 1,171 | 1,160 | 1,161 | 2,200 | 1,161 |
| 2025-10-23 | 1,170 | 1,170 | 1,160 | 1,160 | 600 | 1,160 |
| 2025-10-22 | 1,160 | 1,169 | 1,155 | 1,169 | 1,200 | 1,169 |
| 2025-10-21 | 1,156 | 1,164 | 1,153 | 1,153 | 1,300 | 1,153 |
| 2025-10-20 | 1,175 | 1,175 | 1,160 | 1,160 | 2,100 | 1,160 |
| 2025-10-17 | 1,180 | 1,180 | 1,179 | 1,180 | 1,200 | 1,180 |
| 2025-10-16 | 1,180 | 1,180 | 1,163 | 1,180 | 1,400 | 1,180 |
| 2025-10-15 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 1,180 |
| 2025-10-14 | 1,171 | 1,171 | 1,152 | 1,170 | 1,400 | 1,170 |
| 2025-10-10 | 1,185 | 1,185 | 1,161 | 1,180 | 1,400 | 1,180 |
| 2025-10-09 | 1,187 | 1,187 | 1,179 | 1,185 | 1,600 | 1,185 |
| 2025-10-08 | 1,174 | 1,180 | 1,171 | 1,179 | 1,500 | 1,179 |
| 2025-10-07 | 1,162 | 1,175 | 1,161 | 1,171 | 1,000 | 1,171 |
| 2025-10-06 | 1,180 | 1,181 | 1,134 | 1,160 | 4,000 | 1,160 |
| 2025-10-03 | 1,172 | 1,175 | 1,165 | 1,174 | 1,700 | 1,174 |
| 2025-10-02 | 1,192 | 1,192 | 1,161 | 1,172 | 4,600 | 1,172 |
| 2025-10-01 | 1,200 | 1,203 | 1,180 | 1,199 | 4,100 | 1,199 |
| 2025-09-30 | 1,206 | 1,214 | 1,179 | 1,206 | 6,200 | 1,206 |
| 2025-09-29 | 1,218 | 1,230 | 1,200 | 1,206 | 6,900 | 1,206 |
| 2025-09-26 | 1,259 | 1,259 | 1,225 | 1,240 | 5,600 | 1,240 |
| 2025-09-25 | 1,259 | 1,259 | 1,200 | 1,240 | 5,800 | 1,240 |
| 2025-09-24 | 1,245 | 1,264 | 1,205 | 1,240 | 9,400 | 1,240 |
| 2025-09-22 | 1,234 | 1,250 | 1,218 | 1,245 | 11,200 | 1,245 |
| 2025-09-19 | 1,195 | 1,227 | 1,186 | 1,221 | 6,700 | 1,221 |
| 2025-09-18 | 1,210 | 1,210 | 1,180 | 1,195 | 5,200 | 1,195 |
| 2025-09-17 | 1,195 | 1,210 | 1,182 | 1,210 | 17,500 | 1,210 |
| 2025-09-16 | 1,176 | 1,185 | 1,171 | 1,174 | 3,800 | 1,174 |
| 2025-09-12 | 1,171 | 1,177 | 1,165 | 1,176 | 1,700 | 1,176 |
| 2025-09-11 | 1,173 | 1,180 | 1,172 | 1,173 | 2,400 | 1,173 |
| 2025-09-10 | 1,168 | 1,179 | 1,168 | 1,173 | 1,500 | 1,173 |
| 2025-09-09 | 1,169 | 1,180 | 1,168 | 1,177 | 2,000 | 1,177 |
| 2025-09-08 | 1,171 | 1,179 | 1,167 | 1,167 | 4,200 | 1,167 |
| 2025-09-05 | 1,170 | 1,178 | 1,164 | 1,177 | 1,700 | 1,177 |
| 2025-09-04 | 1,179 | 1,179 | 1,166 | 1,169 | 1,200 | 1,169 |
| 2025-09-03 | 1,175 | 1,184 | 1,161 | 1,179 | 3,400 | 1,179 |
| 2025-09-02 | 1,170 | 1,175 | 1,170 | 1,175 | 300 | 1,175 |
| 2025-09-01 | 1,174 | 1,174 | 1,160 | 1,170 | 5,300 | 1,170 |
| 2025-08-29 | 1,185 | 1,185 | 1,173 | 1,174 | 1,700 | 1,174 |
| 2025-08-28 | 1,175 | 1,185 | 1,173 | 1,185 | 2,000 | 1,185 |
| 2025-08-27 | 1,176 | 1,180 | 1,171 | 1,171 | 1,300 | 1,171 |
| 2025-08-26 | 1,188 | 1,190 | 1,165 | 1,176 | 5,100 | 1,176 |
| 2025-08-25 | 1,185 | 1,189 | 1,170 | 1,185 | 4,600 | 1,185 |
| 2025-08-22 | 1,180 | 1,193 | 1,169 | 1,185 | 2,300 | 1,185 |
| 2025-08-21 | 1,183 | 1,183 | 1,175 | 1,180 | 2,300 | 1,180 |
| 2025-08-20 | 1,184 | 1,192 | 1,176 | 1,176 | 7,100 | 1,176 |
| 2025-08-19 | 1,182 | 1,185 | 1,171 | 1,182 | 2,000 | 1,182 |
| 2025-08-18 | 1,180 | 1,182 | 1,172 | 1,182 | 2,600 | 1,182 |
| 2025-08-15 | 1,172 | 1,180 | 1,160 | 1,171 | 4,500 | 1,171 |
| 2025-08-14 | 1,162 | 1,181 | 1,162 | 1,180 | 2,600 | 1,180 |
| 2025-08-13 | 1,174 | 1,185 | 1,168 | 1,183 | 12,900 | 1,183 |
| 2025-08-12 | 1,170 | 1,173 | 1,141 | 1,159 | 2,800 | 1,159 |
| 2025-08-08 | 1,170 | 1,170 | 1,169 | 1,170 | 1,100 | 1,170 |
| 2025-08-07 | 1,160 | 1,170 | 1,130 | 1,170 | 2,000 | 1,170 |
| 2025-08-06 | 1,165 | 1,165 | 1,140 | 1,146 | 1,500 | 1,146 |
| 2025-08-05 | 1,157 | 1,165 | 1,120 | 1,165 | 3,500 | 1,165 |
| 2025-08-04 | 1,118 | 1,119 | 1,118 | 1,119 | 1,200 | 1,119 |
| 2025-08-01 | 1,139 | 1,150 | 1,118 | 1,119 | 2,400 | 1,119 |
| 2025-07-31 | 1,140 | 1,145 | 1,121 | 1,140 | 3,000 | 1,140 |
| 2025-07-30 | 1,124 | 1,124 | 1,123 | 1,123 | 500 | 1,123 |
| 2025-07-29 | 1,138 | 1,138 | 1,126 | 1,126 | 1,000 | 1,126 |
| 2025-07-28 | 1,139 | 1,139 | 1,106 | 1,130 | 2,700 | 1,130 |
| 2025-07-25 | 1,130 | 1,130 | 1,092 | 1,130 | 2,800 | 1,130 |
| 2025-07-24 | 1,095 | 1,140 | 1,080 | 1,140 | 6,100 | 1,140 |
| 2025-07-23 | 1,097 | 1,097 | 1,093 | 1,093 | 800 | 1,093 |
| 2025-07-22 | 1,097 | 1,097 | 1,095 | 1,097 | 5,100 | 1,097 |
| 2025-07-18 | 1,094 | 1,094 | 1,064 | 1,070 | 900 | 1,070 |
| 2025-07-17 | 1,069 | 1,078 | 1,068 | 1,078 | 1,500 | 1,078 |
| 2025-07-16 | 1,099 | 1,100 | 1,060 | 1,067 | 14,500 | 1,067 |
| 2025-07-15 | 1,051 | 1,053 | 1,050 | 1,053 | 600 | 1,053 |
| 2025-07-14 | 1,036 | 1,050 | 1,036 | 1,050 | 300 | 1,050 |
| 2025-07-11 | 1,051 | 1,051 | 1,036 | 1,036 | 200 | 1,036 |
| 2025-07-10 | - | - | - | 1,054 | - | 1,054 |
| 2025-07-09 | 1,053 | 1,054 | 1,053 | 1,054 | 300 | 1,054 |
| 2025-07-08 | 1,045 | 1,055 | 1,045 | 1,055 | 300 | 1,055 |
| 2025-07-07 | 1,041 | 1,041 | 1,030 | 1,030 | 400 | 1,030 |
| 2025-07-04 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 | 1,041 |
| 2025-07-03 | 1,080 | 1,080 | 1,048 | 1,060 | 1,200 | 1,060 |
| 2025-07-02 | 1,070 | 1,082 | 1,050 | 1,061 | 1,300 | 1,061 |
| 2025-07-01 | 1,083 | 1,084 | 1,015 | 1,082 | 3,800 | 1,082 |
| 2025-06-30 | 1,080 | 1,085 | 1,055 | 1,070 | 2,300 | 1,070 |
| 2025-06-27 | 1,068 | 1,070 | 1,060 | 1,060 | 900 | 1,060 |
| 2025-06-26 | 1,064 | 1,066 | 1,038 | 1,066 | 1,900 | 1,066 |
| 2025-06-25 | 1,040 | 1,045 | 1,030 | 1,045 | 1,200 | 1,045 |
| 2025-06-24 | 1,050 | 1,050 | 1,032 | 1,032 | 600 | 1,032 |
| 2025-06-23 | 1,050 | 1,050 | 1,031 | 1,031 | 700 | 1,031 |
| 2025-06-20 | 1,053 | 1,053 | 988 | 1,030 | 2,000 | 1,030 |
| 2025-06-19 | 1,036 | 1,050 | 1,036 | 1,050 | 400 | 1,050 |
| 2025-06-18 | 1,027 | 1,039 | 1,027 | 1,035 | 800 | 1,035 |
| 2025-06-17 | 1,017 | 1,050 | 1,017 | 1,027 | 1,300 | 1,027 |
| 2025-06-16 | 1,008 | 1,035 | 1,008 | 1,035 | 1,700 | 1,035 |
| 2025-06-13 | 1,019 | 1,040 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2025-06-12 | - | - | - | 1,012 | - | 1,012 |
| 2025-06-11 | - | - | - | 1,012 | - | 1,012 |
| 2025-06-10 | 1,030 | 1,030 | 1,010 | 1,012 | 1,100 | 1,012 |
| 2025-06-09 | 1,050 | 1,050 | 1,017 | 1,024 | 1,700 | 1,024 |
| 2025-06-06 | 1,027 | 1,045 | 1,027 | 1,045 | 300 | 1,045 |
| 2025-06-05 | 1,025 | 1,049 | 1,025 | 1,048 | 500 | 1,048 |
| 2025-06-04 | 1,047 | 1,055 | 1,024 | 1,025 | 900 | 1,025 |
| 2025-06-03 | 1,036 | 1,047 | 1,015 | 1,047 | 1,900 | 1,047 |
| 2025-06-02 | 1,037 | 1,037 | 1,036 | 1,037 | 600 | 1,037 |
| 2025-05-30 | 1,013 | 1,040 | 1,013 | 1,037 | 3,800 | 1,037 |
| 2025-05-29 | 1,010 | 1,028 | 1,010 | 1,028 | 1,600 | 1,028 |
| 2025-05-28 | 1,000 | 1,012 | 1,000 | 1,012 | 700 | 1,012 |
| 2025-05-27 | 1,000 | 1,016 | 1,000 | 1,000 | 1,900 | 1,000 |
| 2025-05-26 | 1,010 | 1,032 | 985 | 1,000 | 2,300 | 1,000 |
| 2025-05-23 | 1,003 | 1,039 | 1,000 | 1,000 | 6,300 | 1,000 |
| 2025-05-22 | 986 | 1,000 | 985 | 990 | 4,000 | 990 |
| 2025-05-21 | 1,004 | 1,004 | 985 | 992 | 1,700 | 992 |
| 2025-05-20 | 999 | 999 | 985 | 985 | 1,000 | 985 |
| 2025-05-19 | 998 | 1,030 | 972 | 972 | 3,900 | 972 |
| 2025-05-16 | 983 | 1,000 | 983 | 998 | 4,600 | 998 |
| 2025-05-15 | 955 | 968 | 955 | 968 | 700 | 968 |
| 2025-05-14 | 965 | 990 | 965 | 966 | 2,700 | 966 |
| 2025-05-13 | 979 | 979 | 965 | 966 | 300 | 966 |
| 2025-05-12 | 954 | 955 | 954 | 955 | 500 | 955 |
| 2025-05-09 | 969 | 989 | 956 | 968 | 7,000 | 968 |
| 2025-05-08 | 930 | 972 | 930 | 955 | 5,300 | 955 |
| 2025-05-07 | 910 | 910 | 909 | 909 | 200 | 909 |
| 2025-05-02 | 925 | 930 | 909 | 910 | 1,500 | 910 |
| 2025-05-01 | 927 | 927 | 925 | 925 | 300 | 925 |
| 2025-04-30 | 903 | 918 | 901 | 901 | 2,100 | 901 |
| 2025-04-28 | 918 | 918 | 918 | 918 | 400 | 918 |
| 2025-04-25 | 900 | 905 | 888 | 888 | 3,000 | 888 |
| 2025-04-24 | 924 | 924 | 900 | 900 | 700 | 900 |
| 2025-04-23 | 900 | 906 | 900 | 906 | 1,000 | 906 |
| 2025-04-22 | 898 | 900 | 898 | 900 | 1,000 | 900 |
| 2025-04-21 | 897 | 897 | 860 | 869 | 500 | 869 |
| 2025-04-18 | 864 | 869 | 864 | 869 | 400 | 869 |
| 2025-04-17 | - | - | - | 858 | - | 858 |
| 2025-04-16 | - | - | - | 858 | - | 858 |
| 2025-04-15 | 845 | 858 | 845 | 858 | 1,100 | 858 |
| 2025-04-14 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2025-04-11 | 842 | 885 | 840 | 840 | 1,200 | 840 |
| 2025-04-10 | 829 | 849 | 829 | 849 | 3,500 | 849 |
| 2025-04-09 | 850 | 850 | 825 | 825 | 500 | 825 |
| 2025-04-08 | 836 | 895 | 836 | 895 | 200 | 895 |
| 2025-04-07 | 850 | 850 | 831 | 832 | 6,700 | 832 |
| 2025-04-04 | 913 | 913 | 894 | 896 | 2,400 | 896 |
| 2025-04-03 | 928 | 930 | 928 | 929 | 600 | 929 |
| 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