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 |
---|---|---|---|---|---|---|
2024-11-13 | 1,075 | 1,075 | 1,069 | 1,069 | 900 | 1,069 |
2024-11-12 | 1,077 | 1,077 | 1,067 | 1,068 | 3,100 | 1,068 |
2024-11-11 | 1,077 | 1,078 | 1,070 | 1,075 | 5,100 | 1,075 |
2024-11-08 | 1,080 | 1,080 | 1,072 | 1,072 | 3,600 | 1,072 |
2024-11-07 | 1,076 | 1,079 | 1,070 | 1,073 | 2,700 | 1,073 |
2024-11-06 | 1,081 | 1,081 | 1,064 | 1,069 | 3,400 | 1,069 |
2024-11-05 | 1,072 | 1,072 | 1,068 | 1,071 | 2,200 | 1,071 |
2024-11-01 | 1,074 | 1,076 | 1,060 | 1,060 | 4,200 | 1,060 |
2024-10-31 | 1,079 | 1,080 | 1,071 | 1,071 | 3,000 | 1,071 |
2024-10-30 | 1,079 | 1,079 | 1,070 | 1,079 | 2,700 | 1,079 |
2024-10-29 | 1,059 | 1,070 | 1,059 | 1,070 | 2,300 | 1,070 |
2024-10-28 | 1,056 | 1,058 | 1,049 | 1,050 | 2,600 | 1,050 |
2024-10-25 | 1,060 | 1,070 | 1,050 | 1,050 | 4,400 | 1,050 |
2024-10-24 | 1,059 | 1,059 | 1,050 | 1,055 | 4,000 | 1,055 |
2024-10-23 | 1,074 | 1,074 | 1,065 | 1,067 | 2,500 | 1,067 |
2024-10-22 | 1,078 | 1,078 | 1,070 | 1,070 | 3,100 | 1,070 |
2024-10-21 | 1,075 | 1,075 | 1,067 | 1,073 | 1,200 | 1,073 |
2024-10-18 | 1,074 | 1,074 | 1,065 | 1,074 | 1,800 | 1,074 |
2024-10-17 | 1,071 | 1,073 | 1,067 | 1,071 | 1,900 | 1,071 |
2024-10-16 | 1,077 | 1,077 | 1,068 | 1,068 | 2,900 | 1,068 |
2024-10-15 | 1,079 | 1,082 | 1,071 | 1,080 | 2,800 | 1,080 |
2024-10-11 | 1,076 | 1,077 | 1,071 | 1,071 | 2,400 | 1,071 |
2024-10-10 | 1,082 | 1,083 | 1,076 | 1,076 | 3,500 | 1,076 |
2024-10-09 | 1,081 | 1,089 | 1,080 | 1,087 | 7,600 | 1,087 |
2024-10-08 | 1,101 | 1,101 | 1,081 | 1,089 | 5,200 | 1,089 |
2024-10-07 | 1,106 | 1,106 | 1,090 | 1,098 | 5,300 | 1,098 |
2024-10-04 | 1,085 | 1,095 | 1,083 | 1,092 | 4,000 | 1,092 |
2024-10-03 | 1,091 | 1,091 | 1,076 | 1,085 | 6,300 | 1,085 |
2024-10-02 | 1,092 | 1,092 | 1,080 | 1,087 | 2,900 | 1,087 |
2024-10-01 | 1,084 | 1,091 | 1,076 | 1,091 | 7,700 | 1,091 |
2024-09-30 | 1,076 | 1,084 | 1,070 | 1,078 | 5,000 | 1,078 |
2024-09-27 | 1,078 | 1,085 | 1,068 | 1,082 | 6,100 | 1,082 |
2024-09-26 | 1,074 | 1,082 | 1,064 | 1,079 | 7,400 | 1,079 |
2024-09-25 | 1,070 | 1,074 | 1,063 | 1,066 | 8,400 | 1,066 |
2024-09-24 | 1,069 | 1,076 | 1,062 | 1,070 | 7,900 | 1,070 |
2024-09-20 | 1,051 | 1,068 | 1,051 | 1,053 | 5,300 | 1,053 |
2024-09-19 | 1,049 | 1,051 | 1,028 | 1,041 | 11,200 | 1,041 |
2024-09-18 | 1,025 | 1,039 | 1,024 | 1,039 | 7,800 | 1,039 |
2024-09-17 | 1,032 | 1,032 | 1,004 | 1,017 | 19,800 | 1,017 |
2024-09-13 | 1,042 | 1,052 | 1,015 | 1,040 | 16,200 | 1,040 |
2024-09-12 | 1,047 | 1,049 | 1,022 | 1,039 | 9,100 | 1,039 |
2024-09-11 | 1,051 | 1,058 | 1,021 | 1,035 | 10,700 | 1,035 |
2024-09-10 | 1,055 | 1,059 | 1,043 | 1,059 | 7,100 | 1,059 |
2024-09-09 | 1,007 | 1,058 | 1,001 | 1,054 | 26,900 | 1,054 |
2024-09-06 | 1,082 | 1,092 | 1,066 | 1,067 | 7,600 | 1,067 |
2024-09-05 | 1,071 | 1,091 | 1,065 | 1,082 | 8,700 | 1,082 |
2024-09-04 | 1,082 | 1,093 | 1,080 | 1,080 | 5,800 | 1,080 |
2024-09-03 | 1,081 | 1,117 | 1,081 | 1,106 | 10,500 | 1,106 |
2024-09-02 | 1,089 | 1,090 | 1,080 | 1,081 | 3,900 | 1,081 |
2024-08-30 | 1,094 | 1,095 | 1,090 | 1,091 | 3,500 | 1,091 |
2024-08-29 | 1,091 | 1,095 | 1,081 | 1,091 | 4,200 | 1,091 |
2024-08-28 | 1,094 | 1,094 | 1,084 | 1,090 | 6,200 | 1,090 |
2024-08-27 | 1,080 | 1,094 | 1,080 | 1,092 | 9,900 | 1,092 |
2024-08-26 | 1,078 | 1,092 | 1,078 | 1,080 | 3,600 | 1,080 |
2024-08-23 | 1,086 | 1,091 | 1,077 | 1,077 | 10,500 | 1,077 |
2024-08-22 | 1,091 | 1,091 | 1,076 | 1,084 | 6,000 | 1,084 |
2024-08-21 | 1,074 | 1,090 | 1,065 | 1,089 | 5,800 | 1,089 |
2024-08-20 | 1,076 | 1,078 | 1,065 | 1,078 | 3,200 | 1,078 |
2024-08-19 | 1,082 | 1,082 | 1,029 | 1,071 | 11,100 | 1,071 |
2024-08-16 | 1,055 | 1,068 | 1,035 | 1,064 | 5,400 | 1,064 |
2024-08-15 | 1,028 | 1,044 | 1,025 | 1,034 | 4,300 | 1,034 |
2024-08-14 | 1,014 | 1,027 | 999 | 1,025 | 12,800 | 1,025 |
2024-08-13 | 1,010 | 1,020 | 972 | 1,007 | 7,100 | 1,007 |
2024-08-09 | 994 | 1,028 | 975 | 995 | 11,200 | 995 |
2024-08-08 | 987 | 1,027 | 980 | 994 | 9,800 | 994 |
2024-08-07 | 936 | 1,022 | 936 | 983 | 34,600 | 983 |
2024-08-06 | 900 | 957 | 900 | 925 | 119,500 | 925 |
2024-08-05 | 1,000 | 1,014 | 839 | 879 | 50,600 | 879 |
2024-08-02 | 1,116 | 1,117 | 1,032 | 1,033 | 42,800 | 1,033 |
2024-08-01 | 1,134 | 1,136 | 1,111 | 1,136 | 25,300 | 1,136 |
2024-07-31 | 1,124 | 1,138 | 1,124 | 1,138 | 11,200 | 1,138 |
2024-07-30 | 1,154 | 1,154 | 1,123 | 1,124 | 22,600 | 1,124 |
2024-07-29 | 1,132 | 1,155 | 1,132 | 1,145 | 72,200 | 1,145 |
2024-07-26 | 1,147 | 1,163 | 1,129 | 1,129 | 21,500 | 1,129 |
2024-07-25 | 1,138 | 1,151 | 1,138 | 1,140 | 6,600 | 1,140 |
2024-07-24 | 1,140 | 1,165 | 1,140 | 1,160 | 12,300 | 1,160 |
2024-07-23 | 1,135 | 1,148 | 1,135 | 1,143 | 3,200 | 1,143 |
2024-07-22 | 1,136 | 1,144 | 1,111 | 1,135 | 9,700 | 1,135 |
2024-07-19 | 1,153 | 1,161 | 1,138 | 1,145 | 25,000 | 1,145 |
2024-07-18 | 1,180 | 1,180 | 1,148 | 1,161 | 14,700 | 1,161 |
2024-07-17 | 1,195 | 1,198 | 1,184 | 1,188 | 23,700 | 1,188 |
2024-07-16 | 1,197 | 1,202 | 1,193 | 1,193 | 4,500 | 1,193 |
2024-07-12 | 1,183 | 1,201 | 1,177 | 1,197 | 5,900 | 1,197 |
2024-07-11 | 1,185 | 1,206 | 1,180 | 1,184 | 46,800 | 1,184 |
2024-07-10 | 1,176 | 1,192 | 1,176 | 1,185 | 11,400 | 1,185 |
2024-07-09 | 1,202 | 1,202 | 1,178 | 1,183 | 11,900 | 1,183 |
2024-07-08 | 1,208 | 1,216 | 1,188 | 1,205 | 8,400 | 1,205 |
2024-07-05 | 1,202 | 1,225 | 1,202 | 1,207 | 33,000 | 1,207 |
2024-07-04 | 1,203 | 1,203 | 1,190 | 1,195 | 6,700 | 1,195 |
2024-07-03 | 1,180 | 1,204 | 1,180 | 1,191 | 33,400 | 1,191 |
2024-07-02 | 1,171 | 1,197 | 1,165 | 1,180 | 23,800 | 1,180 |
2024-07-01 | 1,176 | 1,201 | 1,167 | 1,171 | 33,700 | 1,171 |
2024-06-28 | 1,175 | 1,189 | 1,163 | 1,182 | 19,000 | 1,182 |
2024-06-27 | 1,166 | 1,179 | 1,157 | 1,169 | 17,300 | 1,169 |
2024-06-26 | 1,160 | 1,175 | 1,150 | 1,167 | 18,000 | 1,167 |
2024-06-25 | 1,139 | 1,160 | 1,136 | 1,160 | 32,300 | 1,160 |
2024-06-24 | 1,143 | 1,143 | 1,081 | 1,133 | 20,400 | 1,133 |
2024-06-21 | 1,143 | 1,161 | 1,114 | 1,142 | 29,400 | 1,142 |
2024-06-20 | 1,106 | 1,150 | 1,100 | 1,135 | 33,800 | 1,135 |
2024-06-19 | 1,090 | 1,139 | 1,090 | 1,135 | 29,200 | 1,135 |
2024-06-18 | 1,070 | 1,105 | 1,056 | 1,092 | 50,200 | 1,092 |
2024-06-17 | 1,050 | 1,125 | 1,035 | 1,079 | 101,000 | 1,079 |
2024-06-14 | 979 | 1,032 | 969 | 1,032 | 42,100 | 1,032 |
2024-06-13 | 977 | 980 | 960 | 979 | 22,900 | 979 |
2024-06-12 | 987 | 987 | 974 | 983 | 23,600 | 983 |
2024-06-11 | 999 | 999 | 985 | 992 | 25,300 | 992 |
2024-06-10 | 997 | 999 | 987 | 999 | 36,800 | 999 |
2024-06-07 | 1,019 | 1,019 | 995 | 997 | 69,500 | 997 |
2024-06-06 | 1,018 | 1,025 | 1,011 | 1,014 | 10,400 | 1,014 |
2024-06-05 | 1,030 | 1,030 | 1,017 | 1,022 | 9,900 | 1,022 |
2024-06-04 | 1,019 | 1,034 | 1,019 | 1,031 | 13,000 | 1,031 |
2024-06-03 | 1,030 | 1,030 | 1,017 | 1,022 | 10,600 | 1,022 |
2024-05-31 | 1,017 | 1,030 | 1,015 | 1,027 | 9,600 | 1,027 |
2024-05-30 | 1,030 | 1,031 | 1,013 | 1,022 | 10,300 | 1,022 |
2024-05-29 | 1,043 | 1,062 | 1,032 | 1,033 | 11,300 | 1,033 |
2024-05-28 | 1,053 | 1,055 | 1,051 | 1,051 | 2,300 | 1,051 |
2024-05-27 | 1,050 | 1,059 | 1,046 | 1,052 | 5,200 | 1,052 |
2024-05-24 | 1,060 | 1,060 | 1,052 | 1,058 | 2,200 | 1,058 |
2024-05-23 | 1,055 | 1,060 | 1,048 | 1,060 | 4,600 | 1,060 |
2024-05-22 | 1,062 | 1,062 | 1,054 | 1,055 | 3,100 | 1,055 |
2024-05-21 | 1,049 | 1,055 | 1,044 | 1,055 | 3,400 | 1,055 |
2024-05-20 | 1,042 | 1,049 | 1,035 | 1,045 | 6,400 | 1,045 |
2024-05-17 | 1,038 | 1,047 | 1,035 | 1,035 | 5,800 | 1,035 |
2024-05-16 | 1,064 | 1,065 | 1,035 | 1,035 | 14,800 | 1,035 |
2024-05-15 | 1,079 | 1,086 | 1,063 | 1,063 | 6,300 | 1,063 |
2024-05-14 | 1,089 | 1,089 | 1,066 | 1,070 | 8,300 | 1,070 |
2024-05-13 | 1,090 | 1,090 | 1,080 | 1,089 | 6,500 | 1,089 |
2024-05-10 | 1,091 | 1,092 | 1,080 | 1,091 | 2,700 | 1,091 |
2024-05-09 | 1,090 | 1,092 | 1,085 | 1,091 | 1,500 | 1,091 |
2024-05-08 | 1,090 | 1,090 | 1,085 | 1,090 | 5,400 | 1,090 |
2024-05-07 | 1,080 | 1,089 | 1,077 | 1,087 | 6,000 | 1,087 |
2024-05-02 | 1,070 | 1,080 | 1,070 | 1,077 | 7,100 | 1,077 |
2024-05-01 | 1,065 | 1,075 | 1,062 | 1,068 | 6,200 | 1,068 |
2024-04-30 | 1,068 | 1,068 | 1,058 | 1,061 | 7,200 | 1,061 |
2024-04-26 | 1,066 | 1,066 | 1,057 | 1,060 | 4,400 | 1,060 |
2024-04-25 | 1,073 | 1,073 | 1,060 | 1,068 | 4,600 | 1,068 |
2024-04-24 | 1,072 | 1,072 | 1,061 | 1,066 | 4,100 | 1,066 |
2024-04-23 | 1,070 | 1,070 | 1,051 | 1,066 | 6,800 | 1,066 |
2024-04-22 | 1,035 | 1,065 | 1,031 | 1,065 | 7,200 | 1,065 |
2024-04-19 | 1,062 | 1,062 | 1,032 | 1,036 | 14,100 | 1,036 |
2024-04-18 | 1,052 | 1,064 | 1,050 | 1,061 | 6,100 | 1,061 |
2024-04-17 | 1,081 | 1,084 | 1,039 | 1,051 | 30,100 | 1,051 |
2024-04-16 | 1,095 | 1,095 | 1,069 | 1,072 | 30,000 | 1,072 |
2024-04-15 | 1,095 | 1,095 | 1,089 | 1,095 | 7,000 | 1,095 |
2024-04-12 | 1,107 | 1,108 | 1,090 | 1,095 | 4,300 | 1,095 |
2024-04-11 | 1,090 | 1,103 | 1,085 | 1,100 | 11,400 | 1,100 |
2024-04-10 | 1,096 | 1,101 | 1,086 | 1,086 | 14,400 | 1,086 |
2024-04-09 | 1,100 | 1,102 | 1,091 | 1,096 | 5,000 | 1,096 |
2024-04-08 | 1,090 | 1,100 | 1,084 | 1,100 | 7,000 | 1,100 |
2024-04-05 | 1,099 | 1,108 | 1,083 | 1,089 | 21,100 | 1,089 |
2024-04-04 | 1,113 | 1,113 | 1,101 | 1,108 | 15,800 | 1,108 |
2024-04-03 | 1,106 | 1,113 | 1,098 | 1,102 | 18,400 | 1,102 |
2024-04-02 | 1,137 | 1,137 | 1,101 | 1,101 | 19,900 | 1,101 |
2024-04-01 | 1,126 | 1,148 | 1,116 | 1,127 | 20,500 | 1,127 |
2024-03-29 | 1,108 | 1,126 | 1,108 | 1,117 | 21,400 | 1,117 |
2024-03-28 | 1,105 | 1,114 | 1,105 | 1,105 | 19,600 | 1,105 |
2024-03-27 | 1,109 | 1,116 | 1,103 | 1,103 | 38,900 | 1,103 |
2024-03-26 | 1,099 | 1,104 | 1,084 | 1,103 | 25,500 | 1,103 |
2024-03-25 | 1,111 | 1,111 | 1,095 | 1,095 | 36,400 | 1,095 |
2024-03-22 | 1,118 | 1,121 | 1,098 | 1,098 | 47,200 | 1,098 |
2024-03-21 | 1,103 | 1,120 | 1,095 | 1,098 | 67,700 | 1,098 |
2024-03-19 | 1,100 | 1,120 | 1,088 | 1,095 | 104,300 | 1,095 |
2024-03-18 | 1,100 | 1,132 | 1,053 | 1,100 | 468,400 | 1,100 |
2024-03-15 | 1,300 | 1,306 | 1,268 | 1,302 | 145,100 | 1,302 |
2024-03-14 | 1,251 | 1,286 | 1,232 | 1,282 | 25,600 | 1,282 |
2024-03-13 | 1,274 | 1,308 | 1,232 | 1,252 | 23,000 | 1,252 |
2024-03-12 | 1,236 | 1,276 | 1,230 | 1,255 | 8,100 | 1,255 |
2024-03-11 | 1,285 | 1,294 | 1,222 | 1,236 | 20,300 | 1,236 |
2024-03-08 | 1,286 | 1,308 | 1,285 | 1,287 | 21,900 | 1,287 |
2024-03-07 | 1,298 | 1,310 | 1,277 | 1,282 | 25,900 | 1,282 |
2024-03-06 | 1,258 | 1,293 | 1,238 | 1,292 | 38,600 | 1,292 |
2024-03-05 | 1,261 | 1,261 | 1,236 | 1,258 | 8,600 | 1,258 |
2024-03-04 | 1,242 | 1,259 | 1,225 | 1,259 | 11,600 | 1,259 |
2024-03-01 | 1,244 | 1,248 | 1,220 | 1,230 | 9,200 | 1,230 |
2024-02-29 | 1,247 | 1,248 | 1,237 | 1,241 | 5,500 | 1,241 |
2024-02-28 | 1,259 | 1,272 | 1,242 | 1,255 | 13,500 | 1,255 |
2024-02-27 | 1,282 | 1,282 | 1,259 | 1,259 | 3,200 | 1,259 |
2024-02-26 | 1,248 | 1,276 | 1,248 | 1,271 | 10,900 | 1,271 |
2024-02-22 | 1,259 | 1,271 | 1,248 | 1,248 | 5,200 | 1,248 |
2024-02-21 | 1,261 | 1,268 | 1,243 | 1,260 | 10,600 | 1,260 |
2024-02-20 | 1,287 | 1,293 | 1,254 | 1,254 | 14,300 | 1,254 |
2024-02-19 | 1,261 | 1,290 | 1,261 | 1,287 | 15,800 | 1,287 |
2024-02-16 | 1,253 | 1,289 | 1,253 | 1,260 | 11,200 | 1,260 |
2024-02-15 | 1,300 | 1,300 | 1,248 | 1,252 | 18,100 | 1,252 |
2024-02-14 | 1,300 | 1,314 | 1,271 | 1,286 | 34,200 | 1,286 |
2024-02-13 | 1,310 | 1,311 | 1,282 | 1,307 | 34,000 | 1,307 |
2024-02-09 | 1,261 | 1,306 | 1,255 | 1,306 | 36,200 | 1,306 |
2024-02-08 | 1,278 | 1,309 | 1,266 | 1,268 | 40,300 | 1,268 |
2024-02-07 | 1,249 | 1,271 | 1,241 | 1,270 | 35,600 | 1,270 |
2024-02-06 | 1,183 | 1,249 | 1,182 | 1,229 | 57,300 | 1,229 |
2024-02-05 | 1,230 | 1,230 | 1,180 | 1,189 | 48,500 | 1,189 |
2024-02-02 | 1,233 | 1,244 | 1,217 | 1,217 | 29,200 | 1,217 |
2024-02-01 | 1,264 | 1,266 | 1,219 | 1,225 | 86,000 | 1,225 |
2024-01-31 | 1,285 | 1,285 | 1,243 | 1,278 | 54,600 | 1,278 |
2024-01-30 | 1,272 | 1,290 | 1,265 | 1,280 | 163,200 | 1,280 |
2024-01-29 | 1,281 | 1,289 | 1,262 | 1,272 | 298,100 | 1,272 |
2024-01-26 | 1,291 | 1,306 | 1,283 | 1,294 | 77,300 | 1,294 |
2024-01-25 | 1,285 | 1,300 | 1,281 | 1,292 | 121,100 | 1,292 |
2024-01-24 | 1,323 | 1,335 | 1,290 | 1,296 | 91,900 | 1,296 |
2024-01-23 | 1,341 | 1,360 | 1,309 | 1,330 | 64,800 | 1,330 |
2024-01-22 | 1,380 | 1,383 | 1,338 | 1,348 | 104,100 | 1,348 |
2024-01-19 | 1,400 | 1,401 | 1,356 | 1,387 | 101,200 | 1,387 |
2024-01-18 | 1,393 | 1,419 | 1,375 | 1,410 | 79,300 | 1,410 |
2024-01-17 | 1,347 | 1,392 | 1,347 | 1,372 | 92,500 | 1,372 |
2024-01-16 | 1,283 | 1,364 | 1,282 | 1,332 | 143,700 | 1,332 |
2024-01-15 | 1,268 | 1,286 | 1,268 | 1,275 | 23,300 | 1,275 |
2024-01-12 | 1,263 | 1,274 | 1,250 | 1,268 | 25,700 | 1,268 |
2024-01-11 | 1,275 | 1,285 | 1,261 | 1,261 | 32,500 | 1,261 |
2024-01-10 | 1,273 | 1,290 | 1,265 | 1,273 | 71,200 | 1,273 |
2024-01-09 | 1,215 | 1,279 | 1,215 | 1,279 | 80,700 | 1,279 |
2024-01-05 | 1,207 | 1,221 | 1,202 | 1,210 | 24,500 | 1,210 |
2024-01-04 | 1,183 | 1,214 | 1,183 | 1,207 | 22,700 | 1,207 |
分割・併合履歴 : なし