3320 クロスプラス(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
2024-11-131,0751,0751,0691,0699001,069
2024-11-121,0771,0771,0671,0683,1001,068
2024-11-111,0771,0781,0701,0755,1001,075
2024-11-081,0801,0801,0721,0723,6001,072
2024-11-071,0761,0791,0701,0732,7001,073
2024-11-061,0811,0811,0641,0693,4001,069
2024-11-051,0721,0721,0681,0712,2001,071
2024-11-011,0741,0761,0601,0604,2001,060
2024-10-311,0791,0801,0711,0713,0001,071
2024-10-301,0791,0791,0701,0792,7001,079
2024-10-291,0591,0701,0591,0702,3001,070
2024-10-281,0561,0581,0491,0502,6001,050
2024-10-251,0601,0701,0501,0504,4001,050
2024-10-241,0591,0591,0501,0554,0001,055
2024-10-231,0741,0741,0651,0672,5001,067
2024-10-221,0781,0781,0701,0703,1001,070
2024-10-211,0751,0751,0671,0731,2001,073
2024-10-181,0741,0741,0651,0741,8001,074
2024-10-171,0711,0731,0671,0711,9001,071
2024-10-161,0771,0771,0681,0682,9001,068
2024-10-151,0791,0821,0711,0802,8001,080
2024-10-111,0761,0771,0711,0712,4001,071
2024-10-101,0821,0831,0761,0763,5001,076
2024-10-091,0811,0891,0801,0877,6001,087
2024-10-081,1011,1011,0811,0895,2001,089
2024-10-071,1061,1061,0901,0985,3001,098
2024-10-041,0851,0951,0831,0924,0001,092
2024-10-031,0911,0911,0761,0856,3001,085
2024-10-021,0921,0921,0801,0872,9001,087
2024-10-011,0841,0911,0761,0917,7001,091
2024-09-301,0761,0841,0701,0785,0001,078
2024-09-271,0781,0851,0681,0826,1001,082
2024-09-261,0741,0821,0641,0797,4001,079
2024-09-251,0701,0741,0631,0668,4001,066
2024-09-241,0691,0761,0621,0707,9001,070
2024-09-201,0511,0681,0511,0535,3001,053
2024-09-191,0491,0511,0281,04111,2001,041
2024-09-181,0251,0391,0241,0397,8001,039
2024-09-171,0321,0321,0041,01719,8001,017
2024-09-131,0421,0521,0151,04016,2001,040
2024-09-121,0471,0491,0221,0399,1001,039
2024-09-111,0511,0581,0211,03510,7001,035
2024-09-101,0551,0591,0431,0597,1001,059
2024-09-091,0071,0581,0011,05426,9001,054
2024-09-061,0821,0921,0661,0677,6001,067
2024-09-051,0711,0911,0651,0828,7001,082
2024-09-041,0821,0931,0801,0805,8001,080
2024-09-031,0811,1171,0811,10610,5001,106
2024-09-021,0891,0901,0801,0813,9001,081
2024-08-301,0941,0951,0901,0913,5001,091
2024-08-291,0911,0951,0811,0914,2001,091
2024-08-281,0941,0941,0841,0906,2001,090
2024-08-271,0801,0941,0801,0929,9001,092
2024-08-261,0781,0921,0781,0803,6001,080
2024-08-231,0861,0911,0771,07710,5001,077
2024-08-221,0911,0911,0761,0846,0001,084
2024-08-211,0741,0901,0651,0895,8001,089
2024-08-201,0761,0781,0651,0783,2001,078
2024-08-191,0821,0821,0291,07111,1001,071
2024-08-161,0551,0681,0351,0645,4001,064
2024-08-151,0281,0441,0251,0344,3001,034
2024-08-141,0141,0279991,02512,8001,025
2024-08-131,0101,0209721,0077,1001,007
2024-08-099941,02897599511,200995
2024-08-089871,0279809949,800994
2024-08-079361,02293698334,600983
2024-08-06900957900925119,500925
2024-08-051,0001,01483987950,600879
2024-08-021,1161,1171,0321,03342,8001,033
2024-08-011,1341,1361,1111,13625,3001,136
2024-07-311,1241,1381,1241,13811,2001,138
2024-07-301,1541,1541,1231,12422,6001,124
2024-07-291,1321,1551,1321,14572,2001,145
2024-07-261,1471,1631,1291,12921,5001,129
2024-07-251,1381,1511,1381,1406,6001,140
2024-07-241,1401,1651,1401,16012,3001,160
2024-07-231,1351,1481,1351,1433,2001,143
2024-07-221,1361,1441,1111,1359,7001,135
2024-07-191,1531,1611,1381,14525,0001,145
2024-07-181,1801,1801,1481,16114,7001,161
2024-07-171,1951,1981,1841,18823,7001,188
2024-07-161,1971,2021,1931,1934,5001,193
2024-07-121,1831,2011,1771,1975,9001,197
2024-07-111,1851,2061,1801,18446,8001,184
2024-07-101,1761,1921,1761,18511,4001,185
2024-07-091,2021,2021,1781,18311,9001,183
2024-07-081,2081,2161,1881,2058,4001,205
2024-07-051,2021,2251,2021,20733,0001,207
2024-07-041,2031,2031,1901,1956,7001,195
2024-07-031,1801,2041,1801,19133,4001,191
2024-07-021,1711,1971,1651,18023,8001,180
2024-07-011,1761,2011,1671,17133,7001,171
2024-06-281,1751,1891,1631,18219,0001,182
2024-06-271,1661,1791,1571,16917,3001,169
2024-06-261,1601,1751,1501,16718,0001,167
2024-06-251,1391,1601,1361,16032,3001,160
2024-06-241,1431,1431,0811,13320,4001,133
2024-06-211,1431,1611,1141,14229,4001,142
2024-06-201,1061,1501,1001,13533,8001,135
2024-06-191,0901,1391,0901,13529,2001,135
2024-06-181,0701,1051,0561,09250,2001,092
2024-06-171,0501,1251,0351,079101,0001,079
2024-06-149791,0329691,03242,1001,032
2024-06-1397798096097922,900979
2024-06-1298798797498323,600983
2024-06-1199999998599225,300992
2024-06-1099799998799936,800999
2024-06-071,0191,01999599769,500997
2024-06-061,0181,0251,0111,01410,4001,014
2024-06-051,0301,0301,0171,0229,9001,022
2024-06-041,0191,0341,0191,03113,0001,031
2024-06-031,0301,0301,0171,02210,6001,022
2024-05-311,0171,0301,0151,0279,6001,027
2024-05-301,0301,0311,0131,02210,3001,022
2024-05-291,0431,0621,0321,03311,3001,033
2024-05-281,0531,0551,0511,0512,3001,051
2024-05-271,0501,0591,0461,0525,2001,052
2024-05-241,0601,0601,0521,0582,2001,058
2024-05-231,0551,0601,0481,0604,6001,060
2024-05-221,0621,0621,0541,0553,1001,055
2024-05-211,0491,0551,0441,0553,4001,055
2024-05-201,0421,0491,0351,0456,4001,045
2024-05-171,0381,0471,0351,0355,8001,035
2024-05-161,0641,0651,0351,03514,8001,035
2024-05-151,0791,0861,0631,0636,3001,063
2024-05-141,0891,0891,0661,0708,3001,070
2024-05-131,0901,0901,0801,0896,5001,089
2024-05-101,0911,0921,0801,0912,7001,091
2024-05-091,0901,0921,0851,0911,5001,091
2024-05-081,0901,0901,0851,0905,4001,090
2024-05-071,0801,0891,0771,0876,0001,087
2024-05-021,0701,0801,0701,0777,1001,077
2024-05-011,0651,0751,0621,0686,2001,068
2024-04-301,0681,0681,0581,0617,2001,061
2024-04-261,0661,0661,0571,0604,4001,060
2024-04-251,0731,0731,0601,0684,6001,068
2024-04-241,0721,0721,0611,0664,1001,066
2024-04-231,0701,0701,0511,0666,8001,066
2024-04-221,0351,0651,0311,0657,2001,065
2024-04-191,0621,0621,0321,03614,1001,036
2024-04-181,0521,0641,0501,0616,1001,061
2024-04-171,0811,0841,0391,05130,1001,051
2024-04-161,0951,0951,0691,07230,0001,072
2024-04-151,0951,0951,0891,0957,0001,095
2024-04-121,1071,1081,0901,0954,3001,095
2024-04-111,0901,1031,0851,10011,4001,100
2024-04-101,0961,1011,0861,08614,4001,086
2024-04-091,1001,1021,0911,0965,0001,096
2024-04-081,0901,1001,0841,1007,0001,100
2024-04-051,0991,1081,0831,08921,1001,089
2024-04-041,1131,1131,1011,10815,8001,108
2024-04-031,1061,1131,0981,10218,4001,102
2024-04-021,1371,1371,1011,10119,9001,101
2024-04-011,1261,1481,1161,12720,5001,127
2024-03-291,1081,1261,1081,11721,4001,117
2024-03-281,1051,1141,1051,10519,6001,105
2024-03-271,1091,1161,1031,10338,9001,103
2024-03-261,0991,1041,0841,10325,5001,103
2024-03-251,1111,1111,0951,09536,4001,095
2024-03-221,1181,1211,0981,09847,2001,098
2024-03-211,1031,1201,0951,09867,7001,098
2024-03-191,1001,1201,0881,095104,3001,095
2024-03-181,1001,1321,0531,100468,4001,100
2024-03-151,3001,3061,2681,302145,1001,302
2024-03-141,2511,2861,2321,28225,6001,282
2024-03-131,2741,3081,2321,25223,0001,252
2024-03-121,2361,2761,2301,2558,1001,255
2024-03-111,2851,2941,2221,23620,3001,236
2024-03-081,2861,3081,2851,28721,9001,287
2024-03-071,2981,3101,2771,28225,9001,282
2024-03-061,2581,2931,2381,29238,6001,292
2024-03-051,2611,2611,2361,2588,6001,258
2024-03-041,2421,2591,2251,25911,6001,259
2024-03-011,2441,2481,2201,2309,2001,230
2024-02-291,2471,2481,2371,2415,5001,241
2024-02-281,2591,2721,2421,25513,5001,255
2024-02-271,2821,2821,2591,2593,2001,259
2024-02-261,2481,2761,2481,27110,9001,271
2024-02-221,2591,2711,2481,2485,2001,248
2024-02-211,2611,2681,2431,26010,6001,260
2024-02-201,2871,2931,2541,25414,3001,254
2024-02-191,2611,2901,2611,28715,8001,287
2024-02-161,2531,2891,2531,26011,2001,260
2024-02-151,3001,3001,2481,25218,1001,252
2024-02-141,3001,3141,2711,28634,2001,286
2024-02-131,3101,3111,2821,30734,0001,307
2024-02-091,2611,3061,2551,30636,2001,306
2024-02-081,2781,3091,2661,26840,3001,268
2024-02-071,2491,2711,2411,27035,6001,270
2024-02-061,1831,2491,1821,22957,3001,229
2024-02-051,2301,2301,1801,18948,5001,189
2024-02-021,2331,2441,2171,21729,2001,217
2024-02-011,2641,2661,2191,22586,0001,225
2024-01-311,2851,2851,2431,27854,6001,278
2024-01-301,2721,2901,2651,280163,2001,280
2024-01-291,2811,2891,2621,272298,1001,272
2024-01-261,2911,3061,2831,29477,3001,294
2024-01-251,2851,3001,2811,292121,1001,292
2024-01-241,3231,3351,2901,29691,9001,296
2024-01-231,3411,3601,3091,33064,8001,330
2024-01-221,3801,3831,3381,348104,1001,348
2024-01-191,4001,4011,3561,387101,2001,387
2024-01-181,3931,4191,3751,41079,3001,410
2024-01-171,3471,3921,3471,37292,5001,372
2024-01-161,2831,3641,2821,332143,7001,332
2024-01-151,2681,2861,2681,27523,3001,275
2024-01-121,2631,2741,2501,26825,7001,268
2024-01-111,2751,2851,2611,26132,5001,261
2024-01-101,2731,2901,2651,27371,2001,273
2024-01-091,2151,2791,2151,27980,7001,279
2024-01-051,2071,2211,2021,21024,5001,210
2024-01-041,1831,2141,1831,20722,7001,207

分割・併合履歴 : なし