3675 (株)クロス・マーケティンググループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	988	1,005	956	1,001	321,000	1,001
2021-12-29	1,008	1,025	985	988	342,600	988
2021-12-28	1,040	1,060	990	1,025	411,300	1,025
2021-12-27	1,060	1,062	999	1,031	445,800	1,031
2021-12-24	1,075	1,108	1,063	1,070	547,700	1,070
2021-12-23	1,019	1,066	1,005	1,052	511,800	1,052
2021-12-22	962	1,019	947	1,012	501,600	1,012
2021-12-21	974	974	907	937	610,900	937
2021-12-20	943	981	940	954	436,800	954
2021-12-17	976	993	947	958	640,800	958
2021-12-16	1,030	1,059	993	998	561,700	998
2021-12-15	970	998	942	970	570,100	970
2021-12-14	998	1,015	967	973	423,900	973
2021-12-13	1,045	1,058	998	1,011	387,400	1,011
2021-12-10	1,074	1,082	1,020	1,025	453,100	1,025
2021-12-09	1,115	1,134	1,091	1,094	377,900	1,094
2021-12-08	1,120	1,129	1,068	1,116	548,900	1,116
2021-12-07	1,045	1,084	1,029	1,083	409,200	1,083
2021-12-06	1,052	1,061	995	1,015	407,500	1,015
2021-12-03	1,008	1,039	986	1,033	431,700	1,033
2021-12-02	1,040	1,052	974	994	758,300	994
2021-12-01	1,117	1,129	1,045	1,047	455,900	1,047
2021-11-30	1,136	1,175	1,105	1,105	450,100	1,105
2021-11-29	1,099	1,161	1,090	1,099	527,900	1,099
2021-11-26	1,145	1,171	1,115	1,115	370,800	1,115
2021-11-25	1,192	1,204	1,130	1,155	425,000	1,155
2021-11-24	1,186	1,206	1,153	1,166	383,400	1,166
2021-11-22	1,211	1,253	1,178	1,187	604,100	1,187
2021-11-19	1,256	1,327	1,211	1,229	752,900	1,229
2021-11-18	1,286	1,293	1,226	1,235	1,053,900	1,235
2021-11-17	1,268	1,330	1,262	1,316	1,386,000	1,316
2021-11-16	1,143	1,293	1,143	1,282	2,254,200	1,282
2021-11-15	1,028	1,130	1,023	1,130	1,386,400	1,130
2021-11-12	980	980	965	980	623,100	980
2021-11-11	860	860	827	830	402,200	830
2021-11-10	850	880	844	864	358,600	864
2021-11-09	876	895	846	855	360,300	855
2021-11-08	885	885	845	869	302,900	869
2021-11-05	913	913	873	887	296,500	887
2021-11-04	924	933	906	908	296,200	908
2021-11-02	909	927	904	917	280,200	917
2021-11-01	888	918	879	908	507,000	908
2021-10-29	890	904	868	874	305,600	874
2021-10-28	872	893	863	885	382,600	885
2021-10-27	851	884	849	881	305,300	881
2021-10-26	844	868	838	851	447,700	851
2021-10-25	888	888	820	836	772,200	836
2021-10-22	898	912	885	889	409,500	889
2021-10-21	871	913	860	898	684,200	898
2021-10-20	864	888	838	878	495,100	878
2021-10-19	863	874	852	860	222,200	860
2021-10-18	846	861	827	860	423,200	860
2021-10-15	827	843	820	841	287,300	841
2021-10-14	822	833	815	816	173,900	816
2021-10-13	826	827	807	821	368,200	821
2021-10-12	845	848	823	837	399,400	837
2021-10-11	854	868	839	860	247,400	860
2021-10-08	838	849	826	840	345,100	840
2021-10-07	820	836	809	825	418,700	825
2021-10-06	826	839	792	807	702,600	807
2021-10-05	808	827	790	814	676,900	814
2021-10-04	860	868	803	823	1,232,400	823
2021-10-01	859	874	842	858	837,300	858
2021-09-30	944	947	864	870	1,342,400	870
2021-09-29	944	1,000	907	949	2,249,500	949
2021-09-28	906	956	895	956	1,086,100	956
2021-09-27	861	935	860	927	1,387,900	927
2021-09-24	851	877	838	870	821,400	870
2021-09-22	895	902	820	825	1,418,100	825
2021-09-21	874	909	870	888	758,000	888
2021-09-17	909	933	891	904	1,209,900	904
2021-09-16	920	939	883	898	750,100	898
2021-09-15	899	933	890	915	865,000	915
2021-09-14	928	935	901	914	824,500	914
2021-09-13	900	943	865	943	3,293,000	943
2021-09-10	904	921	884	910	865,800	910
2021-09-09	929	938	893	895	788,200	895
2021-09-08	940	955	903	933	1,052,400	933
2021-09-07	913	942	884	939	947,700	939
2021-09-06	900	910	867	902	1,184,100	902
2021-09-03	908	934	901	915	917,500	915
2021-09-02	976	983	891	908	1,853,200	908
2021-09-01	935	962	924	961	1,529,100	961
2021-08-31	936	979	912	920	2,028,900	920
2021-08-30	971	973	910	923	2,232,300	923
2021-08-27	898	931	868	931	1,614,900	931
2021-08-26	845	903	844	894	1,370,800	894
2021-08-25	854	886	836	847	1,601,600	847
2021-08-24	808	850	776	850	1,916,400	850
2021-08-23	820	861	802	808	2,829,200	808
2021-08-20	745	776	722	772	1,208,900	772
2021-08-19	777	806	750	752	977,100	752
2021-08-18	797	815	757	792	1,243,500	792
2021-08-17	792	816	769	789	2,378,400	789
2021-08-16	766	796	713	790	5,860,400	790
2021-08-13	696	696	696	696	85,700	696
2021-08-12	602	607	586	596	298,000	596
2021-08-11	599	599	578	594	243,500	594
2021-08-10	555	600	555	598	378,100	598
2021-08-06	571	571	550	556	280,700	556
2021-08-05	583	585	562	564	237,300	564
2021-08-04	590	597	576	579	175,900	579
2021-08-03	597	609	593	593	120,200	593
2021-08-02	605	609	597	601	86,300	601
2021-07-30	597	611	591	605	119,700	605
2021-07-29	592	610	592	607	221,600	607
2021-07-28	604	617	580	585	356,400	585
2021-07-27	612	619	601	606	258,000	606
2021-07-26	614	623	608	612	197,200	612
2021-07-21	616	619	605	609	245,000	609
2021-07-20	620	635	610	613	332,700	613
2021-07-19	636	644	619	631	212,000	631
2021-07-16	637	656	632	646	178,300	646
2021-07-15	643	650	636	644	179,200	644
2021-07-14	657	657	624	644	355,600	644
2021-07-13	670	684	648	657	542,900	657
2021-07-12	688	688	659	667	237,500	667
2021-07-09	655	675	646	673	280,000	673
2021-07-08	695	695	665	665	300,400	665
2021-07-07	690	718	688	700	124,100	700
2021-07-06	701	704	685	700	112,000	700
2021-07-05	703	737	701	701	349,800	701
2021-07-02	687	698	678	693	97,100	693
2021-07-01	695	704	680	687	174,500	687
2021-06-30	678	694	667	688	129,700	688
2021-06-29	690	693	672	683	127,100	683
2021-06-28	670	692	660	687	156,000	687
2021-06-25	669	684	665	669	135,600	669
2021-06-24	679	686	666	666	138,000	666
2021-06-23	695	699	668	675	286,300	675
2021-06-22	714	733	685	699	297,200	699
2021-06-21	702	714	686	690	355,900	690
2021-06-18	744	752	716	723	244,600	723
2021-06-17	730	746	715	744	157,800	744
2021-06-16	715	754	709	736	289,000	736
2021-06-15	720	733	707	717	160,900	717
2021-06-14	707	729	694	723	285,300	723
2021-06-11	715	727	685	699	314,900	699
2021-06-10	734	735	691	701	517,400	701
2021-06-09	760	773	726	747	717,700	747
2021-06-08	693	748	693	747	680,200	747
2021-06-07	656	687	652	686	289,600	686
2021-06-04	666	670	641	666	488,100	666
2021-06-03	711	712	666	668	422,700	668
2021-06-02	684	706	683	700	335,700	700
2021-06-01	680	688	667	683	341,000	683
2021-05-31	699	715	666	690	537,000	690
2021-05-28	715	728	698	699	582,600	699
2021-05-27	725	741	691	700	768,000	700
2021-05-26	716	742	715	740	594,000	740
2021-05-25	706	760	703	724	1,359,000	724
2021-05-24	704	711	672	686	753,100	686
2021-05-21	652	691	649	688	474,600	688
2021-05-20	651	678	631	652	419,900	652
2021-05-19	632	664	624	658	598,900	658
2021-05-18	607	636	607	630	551,200	630
2021-05-17	583	618	581	606	1,286,900	606
2021-05-14	535	554	534	554	168,800	554
2021-05-13	486	495	463	474	212,200	474
2021-05-12	503	523	494	504	176,900	504
2021-05-11	518	522	505	506	121,400	506
2021-05-10	535	535	518	526	69,100	526
2021-05-07	523	537	514	533	75,900	533
2021-05-06	510	527	508	526	81,100	526
2021-04-30	510	512	498	511	109,800	511
2021-04-28	510	524	508	510	79,900	510
2021-04-27	512	519	498	509	197,800	509
2021-04-26	531	533	516	522	160,800	522
2021-04-23	540	545	523	526	100,900	526
2021-04-22	540	559	534	541	121,100	541
2021-04-21	549	554	525	532	201,600	532
2021-04-20	540	566	535	559	185,300	559
2021-04-19	580	580	549	549	304,700	549
2021-04-16	578	588	565	580	324,600	580
2021-04-15	538	577	534	573	377,400	573
2021-04-14	542	549	531	542	154,900	542
2021-04-13	518	549	518	545	196,400	545
2021-04-12	539	547	515	518	138,600	518
2021-04-09	521	540	521	529	165,100	529
2021-04-08	525	527	506	518	172,200	518
2021-04-07	514	528	512	519	158,000	519
2021-04-06	524	534	513	519	156,200	519
2021-04-05	540	548	518	523	279,100	523
2021-04-02	543	558	541	542	247,600	542
2021-04-01	552	559	533	541	394,900	541
2021-03-31	575	599	538	553	1,155,200	553
2021-03-30	530	608	530	583	1,580,900	583
2021-03-29	543	558	522	544	1,245,300	544
2021-03-26	449	502	449	495	447,600	495
2021-03-25	445	460	441	449	149,300	449
2021-03-24	463	468	437	453	360,700	453
2021-03-23	430	481	430	474	566,200	474
2021-03-22	423	431	420	429	74,900	429
2021-03-19	428	429	415	421	73,400	421
2021-03-18	427	438	427	430	111,100	430
2021-03-17	429	430	423	427	64,600	427
2021-03-16	421	430	419	430	65,300	430
2021-03-15	425	427	418	421	84,300	421
2021-03-12	414	423	408	423	100,400	423
2021-03-11	402	414	402	414	80,400	414
2021-03-10	408	412	399	404	65,200	404
2021-03-09	389	408	384	408	93,300	408
2021-03-08	405	409	388	389	153,200	389
2021-03-05	395	400	386	400	133,400	400
2021-03-04	400	402	388	402	84,200	402
2021-03-03	405	409	399	407	59,900	407
2021-03-02	425	425	405	407	66,900	407
2021-03-01	410	419	403	415	126,900	415
2021-02-26	415	415	397	403	183,700	403
2021-02-25	417	433	408	422	444,300	422
2021-02-24	405	419	402	410	72,400	410
2021-02-22	403	418	403	408	62,600	408
2021-02-19	392	407	388	403	109,200	403
2021-02-18	418	418	395	398	205,400	398
2021-02-17	423	430	411	417	487,000	417
2021-02-16	396	415	389	393	202,100	393
2021-02-15	402	402	369	380	131,600	380
2021-02-12	390	398	388	397	61,200	397
2021-02-10	386	392	382	388	34,800	388
2021-02-09	397	397	385	386	45,200	386
2021-02-08	386	397	385	397	71,300	397
2021-02-05	380	387	377	387	52,800	387
2021-02-04	378	380	375	378	20,300	378
2021-02-03	376	377	371	377	24,600	377
2021-02-02	369	378	368	375	46,300	375
2021-02-01	369	375	365	368	31,400	368
2021-01-29	382	387	368	369	72,400	369
2021-01-28	373	384	368	384	87,900	384
2021-01-27	372	382	371	376	108,800	376
2021-01-26	374	378	366	375	70,500	375
2021-01-25	369	373	368	373	22,000	373
2021-01-22	361	368	359	366	54,200	366
2021-01-21	363	368	359	360	29,000	360
2021-01-20	363	364	360	361	19,700	361
2021-01-19	364	371	361	361	27,500	361
2021-01-18	356	365	352	364	26,800	364
2021-01-15	358	361	349	358	76,700	358
2021-01-14	372	374	358	359	87,300	359
2021-01-13	370	378	366	372	81,800	372
2021-01-12	368	369	363	365	37,300	365
2021-01-08	373	376	365	368	42,500	368
2021-01-07	362	376	361	373	109,800	373
2021-01-06	352	364	352	357	39,500	357
2021-01-05	354	357	351	351	25,500	351
2021-01-04	365	365	350	354	39,200	354

分割・併合履歴： [2014-05-28]1株→3株

3675 (株)クロス・マーケティンググループ の時系列データ [2021年度]

3675 (株)クロス・マーケティンググループの時系列データ [2021年度]