3675 (株)クロス・マーケティンググループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	723	737	720	726	129,900	726
2022-12-29	707	728	707	720	113,400	720
2022-12-28	720	720	707	712	144,400	712
2022-12-27	722	730	716	722	145,000	722
2022-12-26	692	719	692	715	211,900	715
2022-12-23	688	701	678	693	514,500	693
2022-12-22	699	701	691	694	183,800	694
2022-12-21	699	709	684	694	352,100	694
2022-12-20	736	743	688	693	804,000	693
2022-12-19	750	752	735	742	186,100	742
2022-12-16	760	765	752	752	148,300	752
2022-12-15	760	779	755	768	208,800	768
2022-12-14	754	764	750	764	158,200	764
2022-12-13	765	765	751	753	270,900	753
2022-12-12	741	760	737	758	305,400	758
2022-12-09	730	750	727	732	306,600	732
2022-12-08	746	749	716	731	713,500	731
2022-12-07	760	766	749	754	313,300	754
2022-12-06	761	769	753	769	148,400	769
2022-12-05	776	777	759	767	177,500	767
2022-12-02	765	774	756	770	270,800	770
2022-12-01	792	795	771	771	204,800	771
2022-11-30	790	796	783	783	172,200	783
2022-11-29	788	802	781	798	164,700	798
2022-11-28	801	809	795	798	147,200	798
2022-11-25	806	810	796	799	135,700	799
2022-11-24	809	814	796	798	277,300	798
2022-11-22	789	811	787	793	223,200	793
2022-11-21	793	795	780	784	240,200	784
2022-11-18	784	792	776	790	217,800	790
2022-11-17	772	793	767	789	355,800	789
2022-11-16	802	813	776	777	519,400	777
2022-11-15	798	820	781	796	1,171,500	796
2022-11-14	902	902	869	874	395,700	874
2022-11-11	888	904	869	899	428,900	899
2022-11-10	850	883	850	875	221,800	875
2022-11-09	856	864	848	852	197,800	852
2022-11-08	860	865	855	859	156,800	859
2022-11-07	860	864	852	860	105,600	860
2022-11-04	847	860	845	850	159,000	850
2022-11-02	855	866	840	860	190,900	860
2022-11-01	880	887	854	857	242,600	857
2022-10-31	870	881	864	870	200,000	870
2022-10-28	867	868	855	855	238,500	855
2022-10-27	881	884	870	871	139,400	871
2022-10-26	890	897	881	881	118,200	881
2022-10-25	896	899	882	882	123,400	882
2022-10-24	893	902	875	881	154,300	881
2022-10-21	876	887	873	878	91,000	878
2022-10-20	879	884	874	883	120,200	883
2022-10-19	899	901	877	891	234,100	891
2022-10-18	891	904	886	891	214,200	891
2022-10-17	866	883	858	878	142,700	878
2022-10-14	862	874	852	864	233,800	864
2022-10-13	845	854	838	842	143,300	842
2022-10-12	850	859	839	844	143,300	844
2022-10-11	878	887	841	844	349,200	844
2022-10-07	860	900	859	884	262,300	884
2022-10-06	878	895	872	875	197,100	875
2022-10-05	901	901	864	867	239,000	867
2022-10-04	878	892	872	879	239,900	879
2022-10-03	840	864	824	863	228,700	863
2022-09-30	844	861	842	852	132,300	852
2022-09-29	866	883	853	855	286,200	855
2022-09-28	853	864	828	841	237,700	841
2022-09-27	842	866	839	865	211,400	865
2022-09-26	850	855	830	831	279,100	831
2022-09-22	866	871	853	865	231,900	865
2022-09-21	865	893	847	881	486,800	881
2022-09-20	898	905	865	865	390,400	865
2022-09-16	895	910	891	897	190,000	897
2022-09-15	908	922	894	906	224,500	906
2022-09-14	897	927	896	900	366,100	900
2022-09-13	916	945	915	930	463,600	930
2022-09-12	907	940	901	916	550,100	916
2022-09-09	864	888	854	886	348,800	886
2022-09-08	844	877	841	868	465,800	868
2022-09-07	833	836	818	831	323,000	831
2022-09-06	854	870	833	843	345,000	843
2022-09-05	840	858	823	850	337,100	850
2022-09-02	882	883	846	848	391,500	848
2022-09-01	875	883	860	874	454,500	874
2022-08-31	879	893	871	889	273,900	889
2022-08-30	873	890	864	884	266,600	884
2022-08-29	883	899	865	865	763,100	865
2022-08-26	915	927	895	918	511,800	918
2022-08-25	915	933	908	913	311,800	913
2022-08-24	929	939	904	908	387,000	908
2022-08-23	891	939	880	929	427,100	929
2022-08-22	889	918	875	906	699,500	906
2022-08-19	970	970	907	908	1,023,500	908
2022-08-18	924	983	923	968	1,188,300	968
2022-08-17	880	958	874	939	2,397,900	939
2022-08-16	898	904	831	867	3,600,200	867
2022-08-15	815	829	806	823	1,048,800	823
2022-08-12	800	804	782	790	510,800	790
2022-08-10	771	782	764	780	240,300	780
2022-08-09	767	775	759	773	142,600	773
2022-08-08	765	772	752	771	192,400	771
2022-08-05	771	775	759	763	199,100	763
2022-08-04	773	792	762	771	315,000	771
2022-08-03	760	764	751	764	183,100	764
2022-08-02	775	775	753	757	239,800	757
2022-08-01	746	775	737	767	493,600	767
2022-07-29	730	746	727	744	233,500	744
2022-07-28	736	740	718	724	155,100	724
2022-07-27	726	732	719	728	156,600	728
2022-07-26	722	739	720	734	127,300	734
2022-07-25	735	735	718	728	179,300	728
2022-07-22	741	748	735	736	152,400	736
2022-07-21	731	751	730	744	265,600	744
2022-07-20	730	740	724	726	287,100	726
2022-07-19	711	730	705	715	203,200	715
2022-07-15	713	721	701	705	213,400	705
2022-07-14	707	716	697	713	297,500	713
2022-07-13	718	718	703	707	253,600	707
2022-07-12	724	724	703	706	262,800	706
2022-07-11	732	740	725	729	237,900	729
2022-07-08	730	740	718	724	302,300	724
2022-07-07	724	730	711	723	210,800	723
2022-07-06	722	732	714	722	240,800	722
2022-07-05	707	736	704	730	352,300	730
2022-07-04	717	720	691	697	468,900	697
2022-07-01	748	748	702	714	620,800	714
2022-06-30	783	785	752	757	462,400	757
2022-06-29	787	791	777	791	818,600	791
2022-06-28	806	818	801	816	942,900	816
2022-06-27	818	818	793	793	1,325,600	793
2022-06-24	814	816	804	808	489,500	808
2022-06-23	818	818	801	801	511,000	801
2022-06-22	826	832	802	808	455,500	808
2022-06-21	822	831	809	824	324,200	824
2022-06-20	834	843	806	807	405,300	807
2022-06-17	785	822	785	819	437,800	819
2022-06-16	826	832	809	814	310,400	814
2022-06-15	834	839	801	801	523,900	801
2022-06-14	808	838	806	836	305,500	836
2022-06-13	840	848	824	830	479,600	830
2022-06-10	845	864	838	864	327,700	864
2022-06-09	837	860	833	857	358,000	857
2022-06-08	823	837	816	837	352,900	837
2022-06-07	818	821	808	813	255,100	813
2022-06-06	796	819	794	818	361,100	818
2022-06-03	803	808	793	803	290,600	803
2022-06-02	805	810	788	788	394,300	788
2022-06-01	804	816	802	811	294,900	811
2022-05-31	810	835	800	804	481,300	804
2022-05-30	821	826	798	803	543,100	803
2022-05-27	804	815	792	813	570,500	813
2022-05-26	773	802	769	792	560,900	792
2022-05-25	773	779	740	758	906,600	758
2022-05-24	804	828	781	800	869,200	800
2022-05-23	761	804	755	804	1,098,600	804
2022-05-20	730	760	681	760	2,493,400	760
2022-05-19	751	754	720	727	2,390,400	727
2022-05-18	830	834	772	781	1,934,200	781
2022-05-17	850	862	818	819	1,472,200	819
2022-05-16	958	958	905	933	856,300	933
2022-05-13	850	887	847	883	381,200	883
2022-05-12	850	850	820	822	433,100	822
2022-05-11	857	871	841	863	275,700	863
2022-05-10	870	877	828	858	488,600	858
2022-05-09	893	903	871	877	286,700	877
2022-05-06	896	908	876	908	334,700	908
2022-05-02	895	909	883	904	339,900	904
2022-04-28	902	911	886	910	215,300	910
2022-04-27	888	904	879	902	331,100	902
2022-04-26	885	920	881	914	435,200	914
2022-04-25	851	886	850	871	446,000	871
2022-04-22	892	896	866	878	456,300	878
2022-04-21	912	932	906	917	302,100	917
2022-04-20	980	982	925	927	441,200	927
2022-04-19	968	979	948	979	311,800	979
2022-04-18	990	993	956	961	538,800	961
2022-04-15	1,020	1,029	984	996	1,024,600	996
2022-04-14	957	974	932	961	293,300	961
2022-04-13	910	961	903	953	401,200	953
2022-04-12	893	920	881	896	238,600	896
2022-04-11	955	955	892	907	473,000	907
2022-04-08	962	974	945	964	237,000	964
2022-04-07	965	992	950	960	418,700	960
2022-04-06	990	999	956	998	514,200	998
2022-04-05	1,030	1,062	1,014	1,027	464,100	1,027
2022-04-04	1,038	1,044	1,006	1,015	374,400	1,015
2022-04-01	995	1,040	977	1,030	512,100	1,030
2022-03-31	984	1,000	968	1,000	362,400	1,000
2022-03-30	949	996	943	987	463,600	987
2022-03-29	928	940	919	935	263,600	935
2022-03-28	928	938	914	925	426,300	925
2022-03-25	948	950	905	922	407,400	922
2022-03-24	892	942	889	941	371,600	941
2022-03-23	896	925	895	918	467,300	918
2022-03-22	910	910	868	874	276,500	874
2022-03-18	900	920	889	895	354,800	895
2022-03-17	899	910	878	890	409,800	890
2022-03-16	880	880	842	864	330,300	864
2022-03-15	833	865	820	859	328,100	859
2022-03-14	849	877	830	839	451,600	839
2022-03-11	797	840	793	835	433,500	835
2022-03-10	805	823	794	813	419,900	813
2022-03-09	771	787	746	767	479,800	767
2022-03-08	750	794	749	758	629,300	758
2022-03-07	757	779	742	765	516,700	765
2022-03-04	808	810	767	792	655,200	792
2022-03-03	847	858	816	825	519,500	825
2022-03-02	841	856	809	826	691,800	826
2022-03-01	860	890	852	871	662,900	871
2022-02-28	812	856	797	856	668,300	856
2022-02-25	771	820	754	819	862,200	819
2022-02-24	742	768	728	745	938,000	745
2022-02-22	820	828	738	749	1,697,000	749
2022-02-21	896	896	839	850	915,200	850
2022-02-18	977	977	912	925	905,300	925
2022-02-17	1,010	1,034	978	992	579,300	992
2022-02-16	1,025	1,049	986	1,008	1,247,500	1,008
2022-02-15	898	977	875	977	1,610,700	977
2022-02-14	833	845	796	827	555,500	827
2022-02-10	908	908	858	876	392,000	876
2022-02-09	875	892	863	882	353,200	882
2022-02-08	868	885	846	849	252,200	849
2022-02-07	906	915	859	860	308,900	860
2022-02-04	850	907	845	900	412,000	900
2022-02-03	914	914	858	864	481,100	864
2022-02-02	894	933	893	929	531,600	929
2022-02-01	882	891	856	881	398,700	881
2022-01-31	807	862	800	856	620,000	856
2022-01-28	781	807	762	792	411,700	792
2022-01-27	836	842	760	768	632,200	768
2022-01-26	813	836	797	830	479,300	830
2022-01-25	876	883	790	793	767,600	793
2022-01-24	900	900	861	876	373,900	876
2022-01-21	866	909	859	903	396,000	903
2022-01-20	841	891	835	885	381,300	885
2022-01-19	860	888	839	852	522,500	852
2022-01-18	837	888	837	879	391,800	879
2022-01-17	857	866	838	839	205,300	839
2022-01-14	843	860	829	851	428,300	851
2022-01-13	912	916	854	858	460,200	858
2022-01-12	903	928	896	927	367,500	927
2022-01-11	896	898	871	879	176,400	879
2022-01-07	903	914	869	892	340,200	892
2022-01-06	897	919	884	884	408,700	884
2022-01-05	946	946	908	919	485,500	919
2022-01-04	1,009	1,021	943	956	504,600	956

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 [2022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 [2022年度]