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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
