- 2025年
- 2024年
231A Cross Eホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 740 | 760 | 740 | 755 | 6,700 | 755 |
| 2024-12-27 | 724 | 738 | 721 | 725 | 2,000 | 725 |
| 2024-12-26 | 724 | 724 | 715 | 718 | 14,300 | 718 |
| 2024-12-25 | 721 | 725 | 718 | 722 | 6,600 | 722 |
| 2024-12-24 | 725 | 725 | 720 | 720 | 8,700 | 720 |
| 2024-12-23 | 722 | 730 | 720 | 722 | 11,500 | 722 |
| 2024-12-20 | 717 | 722 | 717 | 721 | 8,900 | 721 |
| 2024-12-19 | 721 | 725 | 718 | 721 | 12,600 | 721 |
| 2024-12-18 | 732 | 734 | 720 | 729 | 9,200 | 729 |
| 2024-12-17 | 726 | 740 | 722 | 734 | 18,900 | 734 |
| 2024-12-16 | 746 | 746 | 728 | 730 | 20,400 | 730 |
| 2024-12-13 | 767 | 767 | 747 | 750 | 10,600 | 750 |
| 2024-12-12 | 776 | 788 | 770 | 770 | 5,200 | 770 |
| 2024-12-11 | 777 | 778 | 774 | 776 | 4,700 | 776 |
| 2024-12-10 | 791 | 797 | 783 | 783 | 2,000 | 783 |
| 2024-12-09 | 792 | 794 | 790 | 791 | 1,200 | 791 |
| 2024-12-06 | 785 | 792 | 778 | 792 | 1,600 | 792 |
| 2024-12-05 | 791 | 799 | 778 | 785 | 8,300 | 785 |
| 2024-12-04 | 800 | 800 | 795 | 799 | 3,600 | 799 |
| 2024-12-03 | 804 | 805 | 799 | 799 | 7,300 | 799 |
| 2024-12-02 | 806 | 810 | 804 | 804 | 10,000 | 804 |
| 2024-11-29 | 803 | 806 | 802 | 806 | 6,200 | 806 |
| 2024-11-28 | 805 | 805 | 802 | 803 | 2,700 | 803 |
| 2024-11-27 | 803 | 810 | 803 | 804 | 7,200 | 804 |
| 2024-11-26 | 815 | 815 | 803 | 803 | 4,300 | 803 |
| 2024-11-25 | 820 | 821 | 811 | 811 | 4,800 | 811 |
| 2024-11-22 | 831 | 831 | 815 | 817 | 5,500 | 817 |
| 2024-11-21 | 856 | 856 | 831 | 831 | 5,000 | 831 |
| 2024-11-20 | 856 | 860 | 855 | 856 | 1,400 | 856 |
| 2024-11-19 | 871 | 872 | 854 | 855 | 13,000 | 855 |
| 2024-11-18 | 884 | 889 | 870 | 889 | 3,700 | 889 |
| 2024-11-15 | 909 | 914 | 900 | 900 | 7,100 | 900 |
| 2024-11-14 | 915 | 915 | 908 | 909 | 1,300 | 909 |
| 2024-11-13 | 921 | 924 | 905 | 907 | 1,800 | 907 |
| 2024-11-12 | 911 | 913 | 910 | 910 | 2,500 | 910 |
| 2024-11-11 | 916 | 927 | 912 | 927 | 1,400 | 927 |
| 2024-11-08 | 916 | 925 | 910 | 913 | 2,200 | 913 |
| 2024-11-07 | 917 | 917 | 910 | 910 | 8,500 | 910 |
| 2024-11-06 | 914 | 930 | 914 | 915 | 3,700 | 915 |
| 2024-11-05 | 913 | 925 | 913 | 913 | 800 | 913 |
| 2024-11-01 | 917 | 930 | 917 | 930 | 500 | 930 |
| 2024-10-31 | 923 | 924 | 917 | 917 | 2,100 | 917 |
| 2024-10-30 | 924 | 924 | 921 | 921 | 2,500 | 921 |
| 2024-10-29 | 924 | 925 | 923 | 924 | 1,400 | 924 |
| 2024-10-28 | 942 | 942 | 924 | 924 | 1,300 | 924 |
| 2024-10-25 | 925 | 928 | 925 | 925 | 700 | 925 |
| 2024-10-24 | 922 | 925 | 921 | 921 | 2,400 | 921 |
| 2024-10-23 | 926 | 943 | 913 | 933 | 6,200 | 933 |
| 2024-10-22 | 928 | 935 | 927 | 928 | 700 | 928 |
| 2024-10-21 | 931 | 939 | 931 | 931 | 700 | 931 |
| 2024-10-18 | 932 | 935 | 930 | 935 | 2,400 | 935 |
| 2024-10-17 | 942 | 942 | 931 | 932 | 3,100 | 932 |
| 2024-10-16 | 945 | 946 | 939 | 946 | 1,200 | 946 |
| 2024-10-15 | 945 | 947 | 945 | 946 | 700 | 946 |
| 2024-10-11 | 940 | 943 | 940 | 940 | 1,900 | 940 |
| 2024-10-10 | 946 | 950 | 946 | 950 | 4,100 | 950 |
| 2024-10-09 | 950 | 950 | 936 | 936 | 2,600 | 936 |
| 2024-10-08 | 950 | 950 | 933 | 940 | 6,100 | 940 |
| 2024-10-07 | 950 | 960 | 950 | 951 | 2,500 | 951 |
| 2024-10-04 | 954 | 957 | 951 | 952 | 2,700 | 952 |
| 2024-10-03 | 959 | 960 | 954 | 954 | 2,400 | 954 |
| 2024-10-02 | 965 | 973 | 956 | 957 | 3,500 | 957 |
| 2024-10-01 | 966 | 968 | 964 | 964 | 1,000 | 964 |
| 2024-09-30 | 970 | 980 | 960 | 966 | 7,900 | 966 |
| 2024-09-27 | 960 | 990 | 956 | 990 | 7,300 | 990 |
| 2024-09-26 | 1,023 | 1,023 | 1,005 | 1,011 | 4,800 | 1,011 |
| 2024-09-25 | 1,024 | 1,024 | 1,005 | 1,011 | 5,900 | 1,011 |
| 2024-09-24 | 1,000 | 1,008 | 1,000 | 1,008 | 4,400 | 1,008 |
| 2024-09-20 | 998 | 999 | 985 | 994 | 3,000 | 994 |
| 2024-09-19 | 996 | 1,000 | 973 | 990 | 7,100 | 990 |
| 2024-09-18 | 991 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 2024-09-17 | 1,025 | 1,025 | 991 | 992 | 10,100 | 992 |
| 2024-09-13 | 1,011 | 1,045 | 1,011 | 1,025 | 3,000 | 1,025 |
| 2024-09-12 | 1,020 | 1,020 | 1,017 | 1,020 | 1,200 | 1,020 |
| 2024-09-11 | 1,029 | 1,029 | 1,013 | 1,029 | 4,100 | 1,029 |
| 2024-09-10 | 1,025 | 1,029 | 1,023 | 1,024 | 1,500 | 1,024 |
| 2024-09-09 | 1,005 | 1,032 | 992 | 1,021 | 14,600 | 1,021 |
| 2024-09-06 | 1,033 | 1,037 | 1,020 | 1,024 | 7,500 | 1,024 |
| 2024-09-05 | 1,015 | 1,038 | 1,015 | 1,020 | 4,500 | 1,020 |
| 2024-09-04 | 1,010 | 1,020 | 998 | 1,001 | 11,200 | 1,001 |
| 2024-09-03 | 1,015 | 1,028 | 1,006 | 1,020 | 10,700 | 1,020 |
| 2024-09-02 | 1,039 | 1,042 | 1,010 | 1,020 | 27,700 | 1,020 |
| 2024-08-30 | 1,085 | 1,086 | 1,020 | 1,050 | 75,200 | 1,050 |
| 2024-08-29 | 1,085 | 1,140 | 1,085 | 1,087 | 230,500 | 1,087 |
分割・併合履歴 ： なし