3320 クロスプラス(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,019 | 1,025 | 972 | 995 | 37,800 | 995 |
| 2025-04-03 | 1,032 | 1,034 | 1,018 | 1,027 | 26,700 | 1,027 |
| 2025-04-02 | 1,057 | 1,057 | 1,042 | 1,042 | 19,600 | 1,042 |
| 2025-04-01 | 1,059 | 1,063 | 1,057 | 1,058 | 3,100 | 1,058 |
| 2025-03-31 | 1,057 | 1,064 | 1,056 | 1,059 | 11,600 | 1,059 |
| 2025-03-28 | 1,059 | 1,072 | 1,057 | 1,071 | 12,700 | 1,071 |
| 2025-03-27 | 1,063 | 1,070 | 1,063 | 1,069 | 5,100 | 1,069 |
| 2025-03-26 | 1,072 | 1,072 | 1,067 | 1,072 | 6,400 | 1,072 |
| 2025-03-25 | 1,072 | 1,072 | 1,062 | 1,071 | 10,800 | 1,071 |
| 2025-03-24 | 1,056 | 1,072 | 1,056 | 1,068 | 25,800 | 1,068 |
| 2025-03-21 | 1,068 | 1,070 | 1,060 | 1,060 | 14,300 | 1,060 |
| 2025-03-19 | 1,068 | 1,078 | 1,063 | 1,064 | 17,000 | 1,064 |
| 2025-03-18 | 1,059 | 1,077 | 1,059 | 1,075 | 37,700 | 1,075 |
| 2025-03-17 | 1,085 | 1,091 | 1,056 | 1,074 | 192,800 | 1,074 |
| 2025-03-14 | 984 | 1,004 | 984 | 999 | 35,300 | 999 |
| 2025-03-13 | 989 | 995 | 985 | 994 | 11,100 | 994 |
| 2025-03-12 | 986 | 994 | 976 | 989 | 10,200 | 989 |
| 2025-03-11 | 978 | 990 | 974 | 985 | 6,800 | 985 |
| 2025-03-10 | 986 | 993 | 973 | 989 | 12,000 | 989 |
| 2025-03-07 | 985 | 986 | 982 | 986 | 9,200 | 986 |
| 2025-03-06 | 979 | 987 | 977 | 987 | 19,500 | 987 |
| 2025-03-05 | 976 | 979 | 968 | 979 | 7,600 | 979 |
| 2025-03-04 | 953 | 976 | 953 | 976 | 14,300 | 976 |
| 2025-03-03 | 947 | 960 | 947 | 957 | 9,800 | 957 |
| 2025-02-28 | 943 | 945 | 940 | 944 | 8,100 | 944 |
| 2025-02-27 | 933 | 943 | 933 | 943 | 7,100 | 943 |
| 2025-02-26 | 940 | 943 | 935 | 936 | 4,100 | 936 |
| 2025-02-25 | 930 | 948 | 928 | 940 | 16,200 | 940 |
| 2025-02-21 | 935 | 940 | 926 | 928 | 13,000 | 928 |
| 2025-02-20 | 940 | 940 | 936 | 937 | 5,600 | 937 |
| 2025-02-19 | 949 | 950 | 938 | 940 | 13,800 | 940 |
| 2025-02-18 | 957 | 957 | 948 | 951 | 14,700 | 951 |
| 2025-02-17 | 961 | 970 | 955 | 955 | 17,600 | 955 |
| 2025-02-14 | 974 | 974 | 967 | 972 | 7,100 | 972 |
| 2025-02-13 | 974 | 975 | 970 | 974 | 5,200 | 974 |
| 2025-02-12 | 980 | 980 | 971 | 974 | 11,700 | 974 |
| 2025-02-10 | 982 | 982 | 975 | 976 | 17,200 | 976 |
| 2025-02-07 | 978 | 984 | 977 | 982 | 14,100 | 982 |
| 2025-02-06 | 968 | 981 | 967 | 978 | 21,000 | 978 |
| 2025-02-05 | 973 | 973 | 955 | 968 | 20,400 | 968 |
| 2025-02-04 | 968 | 972 | 961 | 967 | 25,000 | 967 |
| 2025-02-03 | 970 | 970 | 947 | 953 | 29,400 | 953 |
| 2025-01-31 | 979 | 979 | 968 | 971 | 35,300 | 971 |
| 2025-01-30 | 980 | 987 | 971 | 977 | 109,900 | 977 |
| 2025-01-29 | 1,010 | 1,018 | 998 | 1,004 | 287,600 | 1,004 |
| 2025-01-28 | 1,005 | 1,008 | 1,003 | 1,007 | 48,000 | 1,007 |
| 2025-01-27 | 1,006 | 1,011 | 1,003 | 1,004 | 61,600 | 1,004 |
| 2025-01-24 | 1,004 | 1,009 | 1,000 | 1,005 | 27,800 | 1,005 |
| 2025-01-23 | 1,006 | 1,009 | 999 | 1,002 | 38,100 | 1,002 |
| 2025-01-22 | 1,003 | 1,008 | 1,003 | 1,006 | 23,000 | 1,006 |
| 2025-01-21 | 1,000 | 1,012 | 999 | 1,012 | 31,600 | 1,012 |
| 2025-01-20 | 999 | 1,002 | 998 | 1,000 | 22,700 | 1,000 |
| 2025-01-17 | 998 | 1,000 | 996 | 998 | 19,300 | 998 |
| 2025-01-16 | 1,000 | 1,004 | 998 | 998 | 18,300 | 998 |
| 2025-01-15 | 1,000 | 1,003 | 999 | 999 | 14,100 | 999 |
| 2025-01-14 | 1,010 | 1,012 | 994 | 998 | 47,100 | 998 |
| 2025-01-10 | 1,015 | 1,018 | 1,011 | 1,012 | 10,000 | 1,012 |
| 2025-01-09 | 1,027 | 1,027 | 1,016 | 1,016 | 23,100 | 1,016 |
| 2025-01-08 | 1,027 | 1,027 | 1,023 | 1,026 | 13,500 | 1,026 |
| 2025-01-07 | 1,025 | 1,031 | 1,023 | 1,023 | 22,500 | 1,023 |
| 2025-01-06 | 1,025 | 1,030 | 1,022 | 1,025 | 36,100 | 1,025 |
分割・併合履歴 ： なし