3675 (株)クロス・マーケティンググループ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 655 | 666 | 650 | 661 | 66,500 | 661 |
| 2024-12-02 | 655 | 658 | 647 | 654 | 56,800 | 654 |
| 2024-11-29 | 653 | 663 | 646 | 654 | 82,800 | 654 |
| 2024-11-28 | 664 | 671 | 655 | 657 | 61,700 | 657 |
| 2024-11-27 | 685 | 686 | 667 | 667 | 54,900 | 667 |
| 2024-11-26 | 685 | 694 | 680 | 693 | 28,800 | 693 |
| 2024-11-25 | 690 | 706 | 675 | 685 | 57,200 | 685 |
| 2024-11-22 | 667 | 680 | 661 | 680 | 44,400 | 680 |
| 2024-11-21 | 677 | 680 | 667 | 667 | 31,800 | 667 |
| 2024-11-20 | 680 | 687 | 669 | 679 | 40,000 | 679 |
| 2024-11-19 | 650 | 679 | 650 | 679 | 75,500 | 679 |
| 2024-11-18 | 658 | 676 | 648 | 649 | 81,200 | 649 |
| 2024-11-15 | 666 | 685 | 643 | 662 | 351,000 | 662 |
| 2024-11-14 | 700 | 703 | 657 | 669 | 275,000 | 669 |
| 2024-11-13 | 688 | 704 | 688 | 697 | 36,100 | 697 |
| 2024-11-12 | 691 | 708 | 686 | 686 | 67,800 | 686 |
| 2024-11-11 | 700 | 702 | 687 | 692 | 33,900 | 692 |
| 2024-11-08 | 710 | 710 | 700 | 701 | 22,600 | 701 |
| 2024-11-07 | 697 | 710 | 697 | 702 | 99,700 | 702 |
| 2024-11-06 | 690 | 695 | 687 | 692 | 23,600 | 692 |
| 2024-11-05 | 682 | 690 | 680 | 684 | 27,900 | 684 |
| 2024-11-01 | 700 | 700 | 679 | 682 | 113,000 | 682 |
| 2024-10-31 | 691 | 702 | 681 | 702 | 30,900 | 702 |
| 2024-10-30 | 688 | 696 | 682 | 684 | 116,000 | 684 |
| 2024-10-29 | 681 | 695 | 681 | 690 | 61,900 | 690 |
| 2024-10-28 | 667 | 688 | 667 | 681 | 45,700 | 681 |
| 2024-10-25 | 692 | 692 | 667 | 667 | 61,400 | 667 |
| 2024-10-24 | 671 | 692 | 670 | 692 | 40,100 | 692 |
| 2024-10-23 | 691 | 697 | 679 | 679 | 51,000 | 679 |
| 2024-10-22 | 703 | 707 | 690 | 696 | 95,100 | 696 |
| 2024-10-21 | 710 | 720 | 700 | 700 | 73,600 | 700 |
| 2024-10-18 | 699 | 710 | 694 | 710 | 67,600 | 710 |
| 2024-10-17 | 674 | 701 | 674 | 696 | 63,900 | 696 |
| 2024-10-16 | 663 | 690 | 661 | 674 | 103,300 | 674 |
| 2024-10-15 | 676 | 677 | 663 | 670 | 53,200 | 670 |
| 2024-10-11 | 674 | 686 | 673 | 675 | 32,900 | 675 |
| 2024-10-10 | 671 | 672 | 654 | 672 | 58,100 | 672 |
| 2024-10-09 | 669 | 670 | 658 | 667 | 76,300 | 667 |
| 2024-10-08 | 677 | 683 | 663 | 664 | 71,600 | 664 |
| 2024-10-07 | 695 | 695 | 676 | 676 | 55,700 | 676 |
| 2024-10-04 | 681 | 694 | 681 | 688 | 23,400 | 688 |
| 2024-10-03 | 681 | 694 | 681 | 685 | 33,000 | 685 |
| 2024-10-02 | 689 | 693 | 677 | 677 | 43,500 | 677 |
| 2024-10-01 | 685 | 696 | 685 | 689 | 34,200 | 689 |
| 2024-09-30 | 690 | 696 | 676 | 676 | 69,300 | 676 |
| 2024-09-27 | 698 | 708 | 690 | 703 | 65,500 | 703 |
| 2024-09-26 | 704 | 711 | 694 | 703 | 47,500 | 703 |
| 2024-09-25 | 713 | 720 | 700 | 704 | 47,300 | 704 |
| 2024-09-24 | 729 | 729 | 704 | 706 | 77,800 | 706 |
| 2024-09-20 | 731 | 742 | 719 | 723 | 132,400 | 723 |
| 2024-09-19 | 719 | 735 | 718 | 718 | 98,000 | 718 |
| 2024-09-18 | 709 | 719 | 705 | 719 | 48,800 | 719 |
| 2024-09-17 | 716 | 723 | 696 | 708 | 60,600 | 708 |
| 2024-09-13 | 715 | 717 | 696 | 715 | 106,200 | 715 |
| 2024-09-12 | 702 | 715 | 702 | 715 | 77,200 | 715 |
| 2024-09-11 | 710 | 715 | 671 | 682 | 96,100 | 682 |
| 2024-09-10 | 682 | 720 | 680 | 709 | 146,600 | 709 |
| 2024-09-09 | 662 | 682 | 662 | 679 | 51,000 | 679 |
| 2024-09-06 | 685 | 695 | 667 | 682 | 73,500 | 682 |
| 2024-09-05 | 679 | 706 | 678 | 682 | 52,100 | 682 |
| 2024-09-04 | 692 | 701 | 676 | 679 | 130,600 | 679 |
| 2024-09-03 | 709 | 723 | 709 | 720 | 62,600 | 720 |
| 2024-09-02 | 735 | 747 | 704 | 713 | 105,500 | 713 |
| 2024-08-30 | 718 | 735 | 715 | 725 | 207,600 | 725 |
| 2024-08-29 | 700 | 708 | 671 | 693 | 87,900 | 693 |
| 2024-08-28 | 683 | 718 | 680 | 710 | 160,300 | 710 |
| 2024-08-27 | 684 | 696 | 683 | 686 | 49,000 | 686 |
| 2024-08-26 | 689 | 704 | 681 | 689 | 113,500 | 689 |
| 2024-08-23 | 707 | 710 | 687 | 688 | 146,900 | 688 |
| 2024-08-22 | 658 | 691 | 651 | 687 | 146,500 | 687 |
| 2024-08-21 | 660 | 665 | 652 | 658 | 72,200 | 658 |
| 2024-08-20 | 648 | 680 | 648 | 656 | 181,400 | 656 |
| 2024-08-19 | 661 | 667 | 642 | 644 | 272,900 | 644 |
| 2024-08-16 | 613 | 654 | 613 | 651 | 228,400 | 651 |
| 2024-08-15 | 601 | 612 | 589 | 611 | 203,400 | 611 |
| 2024-08-14 | 576 | 619 | 557 | 606 | 658,000 | 606 |
| 2024-08-13 | 566 | 566 | 566 | 566 | 9,200 | 566 |
| 2024-08-09 | 490 | 504 | 475 | 486 | 121,100 | 486 |
| 2024-08-08 | 454 | 472 | 450 | 469 | 105,600 | 469 |
| 2024-08-07 | 429 | 470 | 421 | 455 | 217,300 | 455 |
| 2024-08-06 | 456 | 483 | 449 | 453 | 139,900 | 453 |
| 2024-08-05 | 497 | 501 | 435 | 435 | 272,400 | 435 |
| 2024-08-02 | 556 | 563 | 535 | 535 | 111,500 | 535 |
| 2024-08-01 | 596 | 602 | 575 | 586 | 67,200 | 586 |
| 2024-07-31 | 602 | 604 | 591 | 594 | 75,200 | 594 |
| 2024-07-30 | 613 | 617 | 602 | 602 | 143,500 | 602 |
| 2024-07-29 | 603 | 621 | 590 | 621 | 92,100 | 621 |
| 2024-07-26 | 602 | 603 | 583 | 583 | 50,800 | 583 |
| 2024-07-25 | 599 | 608 | 598 | 602 | 47,500 | 602 |
| 2024-07-24 | 612 | 615 | 603 | 605 | 26,000 | 605 |
| 2024-07-23 | 606 | 617 | 606 | 613 | 18,400 | 613 |
| 2024-07-22 | 611 | 613 | 605 | 605 | 33,400 | 605 |
| 2024-07-19 | 621 | 622 | 612 | 614 | 54,300 | 614 |
| 2024-07-18 | 627 | 642 | 623 | 626 | 77,700 | 626 |
| 2024-07-17 | 610 | 627 | 610 | 627 | 97,600 | 627 |
| 2024-07-16 | 601 | 610 | 601 | 610 | 36,300 | 610 |
| 2024-07-12 | 589 | 610 | 586 | 605 | 81,400 | 605 |
| 2024-07-11 | 587 | 595 | 580 | 595 | 34,400 | 595 |
| 2024-07-10 | 580 | 583 | 574 | 583 | 57,300 | 583 |
| 2024-07-09 | 592 | 595 | 576 | 578 | 95,800 | 578 |
| 2024-07-08 | 594 | 602 | 593 | 595 | 29,700 | 595 |
| 2024-07-05 | 588 | 599 | 587 | 597 | 42,300 | 597 |
| 2024-07-04 | 607 | 607 | 582 | 582 | 378,400 | 582 |
| 2024-07-03 | 594 | 606 | 593 | 597 | 59,100 | 597 |
| 2024-07-02 | 593 | 599 | 592 | 592 | 45,900 | 592 |
| 2024-07-01 | 600 | 611 | 592 | 596 | 367,200 | 596 |
| 2024-06-28 | 605 | 610 | 592 | 592 | 52,100 | 592 |
| 2024-06-27 | 597 | 605 | 591 | 602 | 61,500 | 602 |
| 2024-06-26 | 599 | 610 | 595 | 600 | 73,500 | 600 |
| 2024-06-25 | 603 | 606 | 593 | 600 | 38,400 | 600 |
| 2024-06-24 | 600 | 600 | 589 | 599 | 40,300 | 599 |
| 2024-06-21 | 596 | 604 | 595 | 596 | 75,800 | 596 |
| 2024-06-20 | 601 | 606 | 592 | 593 | 69,800 | 593 |
| 2024-06-19 | 614 | 618 | 594 | 601 | 107,000 | 601 |
| 2024-06-18 | 617 | 617 | 606 | 615 | 81,800 | 615 |
| 2024-06-17 | 601 | 611 | 595 | 611 | 45,600 | 611 |
| 2024-06-14 | 598 | 612 | 596 | 599 | 72,600 | 599 |
| 2024-06-13 | 614 | 615 | 600 | 600 | 75,200 | 600 |
| 2024-06-12 | 615 | 628 | 604 | 610 | 96,000 | 610 |
| 2024-06-11 | 594 | 620 | 594 | 618 | 156,300 | 618 |
| 2024-06-10 | 586 | 600 | 581 | 596 | 82,300 | 596 |
| 2024-06-07 | 573 | 594 | 571 | 586 | 81,400 | 586 |
| 2024-06-06 | 571 | 576 | 569 | 573 | 95,500 | 573 |
| 2024-06-05 | 588 | 588 | 567 | 573 | 146,300 | 573 |
| 2024-06-04 | 574 | 599 | 572 | 596 | 116,000 | 596 |
| 2024-06-03 | 582 | 587 | 569 | 578 | 77,400 | 578 |
| 2024-05-31 | 572 | 583 | 568 | 580 | 90,800 | 580 |
| 2024-05-30 | 564 | 576 | 541 | 574 | 199,100 | 574 |
| 2024-05-29 | 575 | 583 | 567 | 572 | 306,600 | 572 |
| 2024-05-28 | 540 | 588 | 539 | 583 | 548,600 | 583 |
| 2024-05-27 | 504 | 540 | 497 | 538 | 225,800 | 538 |
| 2024-05-24 | 483 | 515 | 478 | 508 | 193,400 | 508 |
| 2024-05-23 | 479 | 490 | 472 | 488 | 103,400 | 488 |
| 2024-05-22 | 474 | 480 | 470 | 479 | 104,100 | 479 |
| 2024-05-21 | 482 | 486 | 476 | 476 | 136,500 | 476 |
| 2024-05-20 | 478 | 489 | 478 | 484 | 63,600 | 484 |
| 2024-05-17 | 475 | 483 | 472 | 478 | 33,300 | 478 |
| 2024-05-16 | 480 | 485 | 468 | 480 | 113,700 | 480 |
| 2024-05-15 | 491 | 498 | 482 | 482 | 195,300 | 482 |
| 2024-05-14 | 498 | 512 | 498 | 509 | 196,400 | 509 |
| 2024-05-13 | 501 | 503 | 497 | 497 | 37,300 | 497 |
| 2024-05-10 | 508 | 510 | 500 | 501 | 63,700 | 501 |
| 2024-05-09 | 508 | 511 | 503 | 511 | 49,100 | 511 |
| 2024-05-08 | 510 | 521 | 508 | 510 | 54,000 | 510 |
| 2024-05-07 | 500 | 516 | 500 | 510 | 102,700 | 510 |
| 2024-05-02 | 494 | 496 | 488 | 496 | 72,600 | 496 |
| 2024-05-01 | 495 | 498 | 492 | 494 | 56,900 | 494 |
| 2024-04-30 | 496 | 501 | 496 | 496 | 46,600 | 496 |
| 2024-04-26 | 503 | 503 | 488 | 496 | 161,400 | 496 |
| 2024-04-25 | 506 | 506 | 499 | 503 | 59,400 | 503 |
| 2024-04-24 | 508 | 513 | 505 | 507 | 94,700 | 507 |
| 2024-04-23 | 506 | 506 | 500 | 503 | 46,400 | 503 |
| 2024-04-22 | 495 | 503 | 495 | 503 | 68,500 | 503 |
| 2024-04-19 | 502 | 503 | 492 | 494 | 138,400 | 494 |
| 2024-04-18 | 498 | 510 | 498 | 507 | 55,000 | 507 |
| 2024-04-17 | 506 | 507 | 494 | 502 | 128,400 | 502 |
| 2024-04-16 | 522 | 522 | 506 | 506 | 110,300 | 506 |
| 2024-04-15 | 521 | 524 | 519 | 522 | 34,400 | 522 |
| 2024-04-12 | 525 | 529 | 520 | 525 | 45,200 | 525 |
| 2024-04-11 | 524 | 527 | 520 | 525 | 50,100 | 525 |
| 2024-04-10 | 526 | 531 | 526 | 530 | 59,400 | 530 |
| 2024-04-09 | 526 | 530 | 521 | 527 | 51,200 | 527 |
| 2024-04-08 | 528 | 529 | 521 | 525 | 75,600 | 525 |
| 2024-04-05 | 519 | 525 | 509 | 523 | 154,600 | 523 |
| 2024-04-04 | 540 | 540 | 529 | 529 | 83,800 | 529 |
| 2024-04-03 | 538 | 544 | 530 | 537 | 109,900 | 537 |
| 2024-04-02 | 552 | 552 | 541 | 541 | 55,600 | 541 |
| 2024-04-01 | 563 | 563 | 545 | 551 | 56,100 | 551 |
| 2024-03-29 | 552 | 560 | 552 | 559 | 53,400 | 559 |
| 2024-03-28 | 559 | 566 | 551 | 551 | 56,800 | 551 |
| 2024-03-27 | 549 | 556 | 545 | 555 | 90,900 | 555 |
| 2024-03-26 | 546 | 551 | 544 | 546 | 55,700 | 546 |
| 2024-03-25 | 546 | 557 | 546 | 549 | 84,300 | 549 |
| 2024-03-22 | 543 | 553 | 540 | 551 | 63,700 | 551 |
| 2024-03-21 | 553 | 553 | 543 | 543 | 97,600 | 543 |
| 2024-03-19 | 548 | 551 | 544 | 549 | 35,400 | 549 |
| 2024-03-18 | 539 | 549 | 538 | 548 | 51,100 | 548 |
| 2024-03-15 | 540 | 544 | 538 | 539 | 33,100 | 539 |
| 2024-03-14 | 542 | 547 | 537 | 543 | 97,100 | 543 |
| 2024-03-13 | 545 | 553 | 541 | 544 | 48,900 | 544 |
| 2024-03-12 | 536 | 550 | 536 | 545 | 60,300 | 545 |
| 2024-03-11 | 540 | 544 | 533 | 540 | 82,300 | 540 |
| 2024-03-08 | 542 | 549 | 541 | 548 | 29,500 | 548 |
| 2024-03-07 | 555 | 555 | 542 | 545 | 59,800 | 545 |
| 2024-03-06 | 539 | 556 | 536 | 555 | 53,700 | 555 |
| 2024-03-05 | 552 | 552 | 541 | 543 | 91,000 | 543 |
| 2024-03-04 | 556 | 557 | 548 | 553 | 67,500 | 553 |
| 2024-03-01 | 567 | 570 | 555 | 555 | 65,200 | 555 |
| 2024-02-29 | 574 | 576 | 567 | 568 | 72,300 | 568 |
| 2024-02-28 | 585 | 593 | 578 | 578 | 69,800 | 578 |
| 2024-02-27 | 594 | 594 | 578 | 578 | 74,200 | 578 |
| 2024-02-26 | 583 | 605 | 581 | 598 | 131,400 | 598 |
| 2024-02-22 | 590 | 590 | 576 | 583 | 65,900 | 583 |
| 2024-02-21 | 586 | 588 | 580 | 581 | 70,500 | 581 |
| 2024-02-20 | 605 | 605 | 583 | 585 | 67,400 | 585 |
| 2024-02-19 | 605 | 611 | 594 | 603 | 136,400 | 603 |
| 2024-02-16 | 562 | 601 | 554 | 600 | 187,100 | 600 |
| 2024-02-15 | 590 | 591 | 554 | 554 | 175,300 | 554 |
| 2024-02-14 | 585 | 625 | 585 | 604 | 538,000 | 604 |
| 2024-02-13 | 575 | 580 | 567 | 575 | 115,100 | 575 |
| 2024-02-09 | 568 | 580 | 568 | 574 | 45,600 | 574 |
| 2024-02-08 | 577 | 578 | 570 | 570 | 57,500 | 570 |
| 2024-02-07 | 572 | 579 | 571 | 574 | 30,500 | 574 |
| 2024-02-06 | 580 | 582 | 574 | 575 | 42,100 | 575 |
| 2024-02-05 | 578 | 585 | 574 | 581 | 78,300 | 581 |
| 2024-02-02 | 577 | 582 | 571 | 577 | 35,700 | 577 |
| 2024-02-01 | 578 | 579 | 567 | 567 | 65,800 | 567 |
| 2024-01-31 | 579 | 585 | 573 | 582 | 125,800 | 582 |
| 2024-01-30 | 586 | 595 | 571 | 581 | 290,500 | 581 |
| 2024-01-29 | 586 | 588 | 578 | 581 | 65,900 | 581 |
| 2024-01-26 | 580 | 585 | 569 | 581 | 127,000 | 581 |
| 2024-01-25 | 573 | 582 | 566 | 580 | 206,600 | 580 |
| 2024-01-24 | 552 | 566 | 551 | 566 | 85,000 | 566 |
| 2024-01-23 | 560 | 567 | 550 | 550 | 115,500 | 550 |
| 2024-01-22 | 549 | 562 | 545 | 560 | 82,800 | 560 |
| 2024-01-19 | 555 | 555 | 548 | 549 | 56,600 | 549 |
| 2024-01-18 | 549 | 562 | 546 | 557 | 86,500 | 557 |
| 2024-01-17 | 551 | 556 | 546 | 547 | 61,800 | 547 |
| 2024-01-16 | 558 | 560 | 547 | 547 | 118,600 | 547 |
| 2024-01-15 | 557 | 560 | 551 | 558 | 59,800 | 558 |
| 2024-01-12 | 565 | 567 | 553 | 559 | 118,500 | 559 |
| 2024-01-11 | 576 | 576 | 563 | 566 | 56,600 | 566 |
| 2024-01-10 | 565 | 574 | 564 | 571 | 54,300 | 571 |
| 2024-01-09 | 562 | 569 | 558 | 562 | 67,300 | 562 |
| 2024-01-05 | 564 | 564 | 551 | 555 | 50,300 | 555 |
| 2024-01-04 | 552 | 565 | 545 | 565 | 89,600 | 565 |
分割・併合履歴 ： [2014-05-28]1株→3株
