3675 (株)クロス・マーケティンググループ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-09751762749755150,700755
2023-06-0875075674074399,400743
2023-06-07748763737746225,300746
2023-06-0673174273074281,100742
2023-06-0574474973674094,300740
2023-06-02737741722729158,700729
2023-06-01738749736741152,700741
2023-05-31710743710738262,000738
2023-05-30696712696710123,800710
2023-05-29698708695701141,800701
2023-05-2670470468668886,300688
2023-05-25696704688704115,300704
2023-05-2468370168369182,200691
2023-05-23707710681683185,900683
2023-05-22691721691701204,000701
2023-05-19679691677691136,200691
2023-05-18667678666674129,400674
2023-05-17636663634659141,400659
2023-05-16597645597640590,100640
2023-05-15652661647647201,500647
2023-05-1267567766967291,700672
2023-05-1168969668068065,600680
2023-05-1069769868568959,700689
2023-05-09699708695695128,300695
2023-05-0870170169569948,900699
2023-05-0270570569270150,700701
2023-05-01709712694705127,800705
2023-04-28698708696707115,000707
2023-04-27684699683697139,100697
2023-04-2668369467869490,500694
2023-04-2567968967768779,600687
2023-04-2466768166667552,100675
2023-04-2167467866766748,900667
2023-04-2066868266867751,600677
2023-04-1967967966967354,200673
2023-04-1868468467567839,400678
2023-04-1767968567367793,300677
2023-04-1468268967868653,900686
2023-04-1367868267167555,800675
2023-04-1268368467668446,600684
2023-04-1167668467568366,800683
2023-04-1067067366567256,200672
2023-04-0767967966566567,500665
2023-04-0668168167267955,400679
2023-04-0568869167868287,700682
2023-04-0470870869369783,700697
2023-04-0372072370370487,500704
2023-03-31705718703716117,000716
2023-03-30691716691707143,800707
2023-03-2969469668669369,700693
2023-03-28696703686695100,300695
2023-03-2768669468469383,900693
2023-03-2468269067968469,100684
2023-03-2366568566168590,800685
2023-03-2266367066066788,500667
2023-03-20669673646646128,800646
2023-03-1766567766066974,700669
2023-03-16640656640651100,000651
2023-03-1566567565765988,400659
2023-03-14655663644649125,200649
2023-03-13661672655664138,400664
2023-03-10684690675676133,200676
2023-03-09688697686694145,300694
2023-03-08665695662688281,000688
2023-03-07657668651664119,400664
2023-03-06659660649650103,500650
2023-03-03647656642650137,300650
2023-03-02632642627642106,800642
2023-03-01624632622626111,100626
2023-02-28620627612623128,900623
2023-02-27622625615616219,800616
2023-02-24632634624625220,500625
2023-02-22633638630632154,200632
2023-02-21643651636637166,600637
2023-02-20638644633639142,700639
2023-02-17639652636637176,600637
2023-02-16637656636643261,400643
2023-02-15631640624634444,900634
2023-02-146376496216231,368,900623
2023-02-13756756740742281,200742
2023-02-10768781759762140,900762
2023-02-0976778076677566,400775
2023-02-0877377676777462,800774
2023-02-0776277076076760,600767
2023-02-0676877676776762,300767
2023-02-0376177776176796,800767
2023-02-0276277276176180,500761
2023-02-01749768749764161,000764
2023-01-31751753738750191,400750
2023-01-30759759750750402,300750
2023-01-27758768749753240,800753
2023-01-2675676074975499,800754
2023-01-2575576075175455,500754
2023-01-2475976275075268,900752
2023-01-2374675474375389,700753
2023-01-2073974373274179,500741
2023-01-19748749729733160,100733
2023-01-18745755737749166,200749
2023-01-1774275073974093,700740
2023-01-16732749732743103,000743
2023-01-13753758741742137,000742
2023-01-12760769749750153,600750
2023-01-11748766745760128,300760
2023-01-1073374673174187,100741
2023-01-06720733711726106,100726
2023-01-05729732721723118,600723
2023-01-04722736719724135,100724

分割・併合履歴 : [2014-05-28]1株→3株