3320 クロスプラス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	789	799	789	793	17,100	793
2022-12-29	800	802	788	788	15,700	788
2022-12-28	785	799	784	799	13,600	799
2022-12-27	786	789	784	788	9,800	788
2022-12-26	795	795	785	790	5,800	790
2022-12-23	785	791	785	791	5,500	791
2022-12-22	786	790	782	790	4,900	790
2022-12-21	779	786	779	786	4,300	786
2022-12-20	800	800	779	782	13,300	782
2022-12-19	797	800	781	796	13,600	796
2022-12-16	798	798	779	783	12,600	783
2022-12-15	799	799	786	794	13,600	794
2022-12-14	789	799	787	799	16,100	799
2022-12-13	770	790	766	787	42,300	787
2022-12-12	800	800	758	760	119,600	760
2022-12-09	814	827	805	815	37,600	815
2022-12-08	820	824	806	815	26,500	815
2022-12-07	828	830	826	829	9,800	829
2022-12-06	830	830	825	828	9,600	828
2022-12-05	824	830	822	827	21,500	827
2022-12-02	819	820	816	820	14,300	820
2022-12-01	813	817	811	816	14,700	816
2022-11-30	807	811	807	811	9,100	811
2022-11-29	810	810	804	807	5,700	807
2022-11-28	803	809	803	805	9,600	805
2022-11-25	808	809	805	809	15,900	809
2022-11-24	805	805	801	805	7,800	805
2022-11-22	801	805	800	804	10,500	804
2022-11-21	804	815	800	800	17,900	800
2022-11-18	799	799	796	797	10,600	797
2022-11-17	795	796	786	789	7,000	789
2022-11-16	781	799	779	795	20,300	795
2022-11-15	785	785	776	781	8,800	781
2022-11-14	774	782	772	779	12,500	779
2022-11-11	770	770	764	770	5,000	770
2022-11-10	761	768	761	767	5,400	767
2022-11-09	762	762	760	762	800	762
2022-11-08	753	760	750	760	6,200	760
2022-11-07	754	758	752	753	3,400	753
2022-11-04	763	763	750	751	10,700	751
2022-11-02	756	761	755	755	6,100	755
2022-11-01	756	760	755	760	4,300	760
2022-10-31	751	756	751	756	1,800	756
2022-10-28	756	756	743	751	6,400	751
2022-10-27	749	750	745	750	2,500	750
2022-10-26	748	750	744	749	5,700	749
2022-10-25	740	747	739	746	6,300	746
2022-10-24	733	740	733	740	5,200	740
2022-10-21	730	732	722	732	2,200	732
2022-10-20	724	731	724	730	1,600	730
2022-10-19	726	730	719	729	6,200	729
2022-10-18	733	734	726	726	6,000	726
2022-10-17	723	732	722	732	7,000	732
2022-10-14	726	728	722	725	3,400	725
2022-10-13	726	727	723	726	2,200	726
2022-10-12	725	728	723	723	1,100	723
2022-10-11	725	728	724	725	3,900	725
2022-10-07	723	725	721	725	1,800	725
2022-10-06	719	728	719	725	4,700	725
2022-10-05	716	727	716	723	5,100	723
2022-10-04	710	716	707	716	2,800	716
2022-10-03	707	709	702	707	2,400	707
2022-09-30	707	713	704	707	4,700	707
2022-09-29	710	720	710	713	2,400	713
2022-09-28	711	721	702	708	7,900	708
2022-09-27	709	720	709	720	7,600	720
2022-09-26	715	720	707	707	6,400	707
2022-09-22	716	718	713	715	5,800	715
2022-09-21	714	718	714	718	1,500	718
2022-09-20	717	720	713	713	4,400	713
2022-09-16	729	730	711	717	8,500	717
2022-09-15	733	733	715	728	24,800	728
2022-09-14	718	730	711	726	13,800	726
2022-09-13	732	732	712	728	8,300	728
2022-09-12	730	732	700	732	69,000	732
2022-09-09	716	725	714	718	2,400	718
2022-09-08	720	727	720	720	4,800	720
2022-09-07	725	727	720	725	3,700	725
2022-09-06	720	728	713	725	3,500	725
2022-09-05	709	727	709	727	23,000	727
2022-09-02	710	710	709	709	1,700	709
2022-09-01	711	714	710	714	2,100	714
2022-08-31	710	717	710	710	5,500	710
2022-08-30	713	717	711	712	2,500	712
2022-08-29	713	713	711	713	1,600	713
2022-08-26	718	718	714	718	2,300	718
2022-08-25	720	720	715	715	2,300	715
2022-08-24	711	720	711	720	2,600	720
2022-08-23	707	711	706	711	1,200	711
2022-08-22	709	711	706	710	2,600	710
2022-08-19	708	709	706	709	1,500	709
2022-08-18	701	709	700	705	2,500	705
2022-08-17	700	701	696	699	3,900	699
2022-08-16	694	698	693	695	2,500	695
2022-08-15	701	701	691	696	3,500	696
2022-08-12	693	697	692	697	3,400	697
2022-08-10	694	697	693	694	1,200	694
2022-08-09	697	702	693	700	3,800	700
2022-08-08	702	702	693	699	1,900	699
2022-08-05	701	702	690	699	7,200	699
2022-08-04	708	708	701	701	1,500	701
2022-08-03	710	710	702	702	2,900	702
2022-08-02	710	711	705	710	2,500	710
2022-08-01	708	711	703	709	3,900	709
2022-07-29	709	722	700	702	29,500	702
2022-07-28	719	744	719	739	11,100	739
2022-07-27	727	730	725	727	12,900	727
2022-07-26	726	726	721	726	3,100	726
2022-07-25	724	726	715	726	6,100	726
2022-07-22	714	719	713	719	2,900	719
2022-07-21	720	721	700	712	13,900	712
2022-07-20	723	723	718	721	2,900	721
2022-07-19	724	726	718	723	2,500	723
2022-07-15	725	735	720	731	4,600	731
2022-07-14	721	725	720	725	2,800	725
2022-07-13	718	725	718	722	1,200	722
2022-07-12	727	727	723	724	1,700	724
2022-07-11	717	729	715	728	4,600	728
2022-07-08	716	717	708	717	4,700	717
2022-07-07	711	716	711	716	2,500	716
2022-07-06	712	715	711	713	1,800	713
2022-07-05	718	720	718	718	1,500	718
2022-07-04	718	720	711	718	3,300	718
2022-07-01	725	729	718	718	1,600	718
2022-06-30	726	748	714	729	17,000	729
2022-06-29	715	720	709	720	4,200	720
2022-06-28	713	714	709	710	1,300	710
2022-06-27	710	715	709	713	3,900	713
2022-06-24	699	711	690	710	5,200	710
2022-06-23	682	694	682	689	3,700	689
2022-06-22	687	689	680	683	4,500	683
2022-06-21	686	694	682	687	4,700	687
2022-06-20	703	703	687	690	5,400	690
2022-06-17	706	719	703	704	6,000	704
2022-06-16	718	722	710	718	5,800	718
2022-06-15	720	720	714	718	5,100	718
2022-06-14	709	723	706	720	5,900	720
2022-06-13	737	737	713	724	9,600	724
2022-06-10	740	750	720	745	12,100	745
2022-06-09	745	747	718	747	8,500	747
2022-06-08	750	750	744	748	4,200	748
2022-06-07	747	750	743	750	3,900	750
2022-06-06	737	745	735	744	8,000	744
2022-06-03	738	738	734	737	2,500	737
2022-06-02	737	738	734	737	3,800	737
2022-06-01	726	737	725	737	9,700	737
2022-05-31	724	730	723	726	7,700	726
2022-05-30	718	724	718	724	6,200	724
2022-05-27	712	718	710	718	5,700	718
2022-05-26	713	715	707	712	9,500	712
2022-05-25	705	710	703	710	8,800	710
2022-05-24	692	705	692	705	13,700	705
2022-05-23	684	697	684	692	5,800	692
2022-05-20	693	695	684	685	10,700	685
2022-05-19	685	694	679	693	11,000	693
2022-05-18	680	689	677	687	18,400	687
2022-05-17	671	680	670	680	9,500	680
2022-05-16	670	676	670	676	7,400	676
2022-05-13	667	674	667	670	2,900	670
2022-05-12	670	676	666	674	5,000	674
2022-05-11	668	671	662	671	4,900	671
2022-05-10	661	674	660	668	6,900	668
2022-05-09	674	677	665	668	7,700	668
2022-05-06	674	679	671	674	7,300	674
2022-05-02	676	677	669	674	4,200	674
2022-04-28	676	677	667	677	4,300	677
2022-04-27	666	676	664	676	6,200	676
2022-04-26	671	677	666	670	3,600	670
2022-04-25	675	679	670	670	7,000	670
2022-04-22	680	680	675	678	3,400	678
2022-04-21	681	682	676	680	4,400	680
2022-04-20	678	682	677	681	3,600	681
2022-04-19	682	682	679	682	3,900	682
2022-04-18	672	683	671	683	6,100	683
2022-04-15	680	683	669	678	6,700	678
2022-04-14	672	680	665	680	5,600	680
2022-04-13	661	675	661	673	4,000	673
2022-04-12	674	680	657	665	7,300	665
2022-04-11	680	683	673	679	6,800	679
2022-04-08	673	682	673	680	8,300	680
2022-04-07	675	677	669	676	9,400	676
2022-04-06	665	671	664	670	9,500	670
2022-04-05	657	667	657	666	8,800	666
2022-04-04	643	657	643	657	9,600	657
2022-04-01	640	646	638	643	3,200	643
2022-03-31	638	647	628	640	7,100	640
2022-03-30	632	638	632	638	1,300	638
2022-03-29	632	632	625	632	9,800	632
2022-03-28	635	637	632	633	6,700	633
2022-03-25	640	640	630	637	6,300	637
2022-03-24	635	639	631	639	9,000	639
2022-03-23	630	639	630	637	4,600	637
2022-03-22	625	639	624	639	12,300	639
2022-03-18	619	626	615	625	6,400	625
2022-03-17	611	635	611	620	19,800	620
2022-03-16	623	625	610	616	5,700	616
2022-03-15	610	618	605	618	13,800	618
2022-03-14	600	616	600	610	33,900	610
2022-03-11	624	628	618	618	13,500	618
2022-03-10	620	628	612	624	7,000	624
2022-03-09	604	624	604	608	4,300	608
2022-03-08	621	627	605	608	17,400	608
2022-03-07	630	632	622	628	17,400	628
2022-03-04	643	645	638	640	9,000	640
2022-03-03	646	649	644	646	10,700	646
2022-03-02	651	653	649	650	3,600	650
2022-03-01	655	662	651	653	15,800	653
2022-02-28	642	654	642	653	9,400	653
2022-02-25	630	642	630	642	10,400	642
2022-02-24	634	636	631	632	14,800	632
2022-02-22	646	646	637	637	13,200	637
2022-02-21	646	650	645	648	6,900	648
2022-02-18	644	646	644	646	3,600	646
2022-02-17	648	648	644	645	5,100	645
2022-02-16	640	647	640	644	7,100	644
2022-02-15	637	644	637	640	9,500	640
2022-02-14	645	645	633	636	25,400	636
2022-02-10	657	659	644	646	28,200	646
2022-02-09	657	662	652	662	10,200	662
2022-02-08	637	658	637	656	32,700	656
2022-02-07	656	656	637	637	41,700	637
2022-02-04	676	676	654	656	50,400	656
2022-02-03	689	689	677	679	26,300	679
2022-02-02	685	689	680	689	28,000	689
2022-02-01	681	692	679	679	35,200	679
2022-01-31	710	711	675	681	70,000	681
2022-01-28	732	738	707	710	123,900	710
2022-01-27	799	802	790	793	107,700	793
2022-01-26	784	785	780	782	67,500	782
2022-01-25	785	786	780	781	44,500	781
2022-01-24	781	786	781	786	33,500	786
2022-01-21	789	792	784	788	42,900	788
2022-01-20	786	799	785	795	41,600	795
2022-01-19	792	794	788	792	24,600	792
2022-01-18	792	797	790	793	27,900	793
2022-01-17	800	801	777	792	96,900	792
2022-01-14	822	822	815	822	35,000	822
2022-01-13	835	836	822	822	44,100	822
2022-01-12	831	836	831	835	24,400	835
2022-01-11	830	833	829	831	19,200	831
2022-01-07	829	831	822	830	27,600	830
2022-01-06	825	834	823	829	35,500	829
2022-01-05	827	833	822	827	35,800	827
2022-01-04	833	837	824	826	55,600	826

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31