3675 (株)クロス・マーケティンググループ 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 | 685 | 685 | 620 | 647 | 254,000 | 647 |
| 2025-04-03 | 687 | 706 | 685 | 700 | 78,200 | 700 |
| 2025-04-02 | 718 | 723 | 709 | 712 | 41,300 | 712 |
| 2025-04-01 | 725 | 727 | 714 | 714 | 22,300 | 714 |
| 2025-03-31 | 735 | 735 | 712 | 725 | 41,000 | 725 |
| 2025-03-28 | 733 | 747 | 727 | 738 | 42,300 | 738 |
| 2025-03-27 | 744 | 747 | 736 | 739 | 30,400 | 739 |
| 2025-03-26 | 732 | 747 | 726 | 746 | 72,100 | 746 |
| 2025-03-25 | 723 | 728 | 717 | 727 | 42,000 | 727 |
| 2025-03-24 | 717 | 729 | 713 | 717 | 38,500 | 717 |
| 2025-03-21 | 730 | 730 | 714 | 717 | 38,600 | 717 |
| 2025-03-19 | 714 | 732 | 714 | 728 | 84,800 | 728 |
| 2025-03-18 | 738 | 740 | 718 | 718 | 49,900 | 718 |
| 2025-03-17 | 730 | 738 | 725 | 738 | 58,200 | 738 |
| 2025-03-14 | 731 | 732 | 719 | 720 | 36,600 | 720 |
| 2025-03-13 | 729 | 740 | 727 | 734 | 63,600 | 734 |
| 2025-03-12 | 717 | 732 | 717 | 728 | 89,300 | 728 |
| 2025-03-11 | 683 | 714 | 683 | 714 | 181,300 | 714 |
| 2025-03-10 | 688 | 700 | 682 | 689 | 59,500 | 689 |
| 2025-03-07 | 672 | 697 | 664 | 687 | 121,100 | 687 |
| 2025-03-06 | 665 | 682 | 659 | 674 | 69,100 | 674 |
| 2025-03-05 | 660 | 664 | 656 | 660 | 74,000 | 660 |
| 2025-03-04 | 653 | 667 | 649 | 665 | 66,000 | 665 |
| 2025-03-03 | 668 | 671 | 657 | 658 | 49,900 | 658 |
| 2025-02-28 | 662 | 669 | 654 | 658 | 75,200 | 658 |
| 2025-02-27 | 671 | 679 | 667 | 670 | 43,700 | 670 |
| 2025-02-26 | 673 | 676 | 660 | 669 | 115,600 | 669 |
| 2025-02-25 | 675 | 684 | 672 | 674 | 67,100 | 674 |
| 2025-02-21 | 694 | 697 | 678 | 680 | 90,400 | 680 |
| 2025-02-20 | 691 | 711 | 688 | 703 | 171,200 | 703 |
| 2025-02-19 | 689 | 710 | 689 | 690 | 205,400 | 690 |
| 2025-02-18 | 669 | 671 | 657 | 671 | 215,600 | 671 |
| 2025-02-17 | 681 | 690 | 666 | 667 | 407,900 | 667 |
| 2025-02-14 | 753 | 753 | 725 | 736 | 229,700 | 736 |
| 2025-02-13 | 755 | 772 | 745 | 768 | 82,100 | 768 |
| 2025-02-12 | 770 | 772 | 754 | 764 | 124,500 | 764 |
| 2025-02-10 | 758 | 768 | 756 | 763 | 53,200 | 763 |
| 2025-02-07 | 749 | 765 | 749 | 754 | 50,300 | 754 |
| 2025-02-06 | 738 | 752 | 738 | 744 | 47,300 | 744 |
| 2025-02-05 | 752 | 752 | 726 | 738 | 125,200 | 738 |
| 2025-02-04 | 753 | 770 | 751 | 751 | 74,200 | 751 |
| 2025-02-03 | 748 | 752 | 741 | 749 | 90,400 | 749 |
| 2025-01-31 | 756 | 761 | 750 | 754 | 182,100 | 754 |
| 2025-01-30 | 782 | 791 | 753 | 756 | 338,000 | 756 |
| 2025-01-29 | 795 | 818 | 787 | 793 | 159,500 | 793 |
| 2025-01-28 | 769 | 793 | 768 | 793 | 109,900 | 793 |
| 2025-01-27 | 798 | 799 | 763 | 769 | 109,300 | 769 |
| 2025-01-24 | 768 | 790 | 760 | 788 | 134,600 | 788 |
| 2025-01-23 | 797 | 804 | 768 | 768 | 143,600 | 768 |
| 2025-01-22 | 761 | 788 | 760 | 788 | 200,200 | 788 |
| 2025-01-21 | 763 | 771 | 753 | 760 | 92,400 | 760 |
| 2025-01-20 | 768 | 780 | 756 | 767 | 106,800 | 767 |
| 2025-01-17 | 760 | 772 | 751 | 764 | 103,700 | 764 |
| 2025-01-16 | 778 | 780 | 756 | 760 | 113,600 | 760 |
| 2025-01-15 | 778 | 784 | 765 | 777 | 90,300 | 777 |
| 2025-01-14 | 781 | 794 | 775 | 780 | 115,800 | 780 |
| 2025-01-10 | 776 | 796 | 774 | 791 | 79,600 | 791 |
| 2025-01-09 | 803 | 803 | 774 | 782 | 133,300 | 782 |
| 2025-01-08 | 805 | 809 | 796 | 809 | 107,700 | 809 |
| 2025-01-07 | 800 | 822 | 792 | 813 | 142,800 | 813 |
| 2025-01-06 | 838 | 840 | 790 | 790 | 203,200 | 790 |
分割・併合履歴 ： [2014-05-28]1株→3株