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
2023-12-29	558	559	552	557	76,000	557
2023-12-28	544	561	542	558	69,100	558
2023-12-27	541	553	540	550	93,100	550
2023-12-26	538	548	538	542	72,100	542
2023-12-25	545	547	535	538	131,500	538
2023-12-22	543	551	541	543	50,000	543
2023-12-21	546	548	542	546	43,500	546
2023-12-20	545	558	545	550	70,200	550
2023-12-19	532	543	532	542	167,000	542
2023-12-18	530	538	527	535	85,900	535
2023-12-15	532	544	529	537	92,600	537
2023-12-14	537	545	528	532	171,400	532
2023-12-13	536	541	532	540	100,800	540
2023-12-12	546	548	528	529	174,200	529
2023-12-11	546	549	541	541	74,100	541
2023-12-08	559	563	539	543	164,300	543
2023-12-07	570	571	562	562	70,500	562
2023-12-06	564	578	564	575	81,600	575
2023-12-05	582	583	567	567	78,900	567
2023-12-04	568	583	567	583	141,100	583
2023-12-01	567	567	557	565	62,200	565
2023-11-30	571	571	558	567	115,200	567
2023-11-29	559	576	559	569	161,900	569
2023-11-28	567	570	561	566	78,700	566
2023-11-27	574	578	563	571	90,400	571
2023-11-24	581	587	573	574	104,600	574
2023-11-22	577	583	569	571	94,400	571
2023-11-21	585	590	578	580	162,100	580
2023-11-20	556	583	556	580	163,300	580
2023-11-17	562	564	543	554	158,500	554
2023-11-16	575	590	555	555	259,500	555
2023-11-15	569	573	545	568	458,800	568
2023-11-14	587	598	577	577	259,900	577
2023-11-13	679	692	676	677	111,100	677
2023-11-10	684	684	671	679	71,400	679
2023-11-09	694	694	675	688	78,400	688
2023-11-08	693	701	687	694	54,600	694
2023-11-07	697	704	691	695	53,200	695
2023-11-06	696	699	689	699	62,300	699
2023-11-02	675	688	675	686	31,300	686
2023-11-01	674	682	669	678	56,200	678
2023-10-31	666	671	653	669	72,500	669
2023-10-30	673	678	666	666	144,500	666
2023-10-27	650	684	650	684	93,500	684
2023-10-26	667	668	652	655	72,600	655
2023-10-25	664	680	662	679	93,000	679
2023-10-24	637	663	623	658	132,500	658
2023-10-23	645	648	631	631	72,500	631
2023-10-20	640	650	631	644	84,200	644
2023-10-19	650	655	645	648	62,600	648
2023-10-18	659	661	647	660	51,800	660
2023-10-17	660	667	650	661	51,600	661
2023-10-16	655	658	642	645	97,900	645
2023-10-13	674	677	660	660	91,600	660
2023-10-12	677	685	670	681	35,700	681
2023-10-11	693	697	676	680	79,900	680
2023-10-10	706	707	688	694	96,800	694
2023-10-06	679	707	673	705	108,700	705
2023-10-05	664	675	655	675	62,400	675
2023-10-04	680	687	655	656	135,900	656
2023-10-03	715	718	690	690	123,100	690
2023-10-02	759	759	725	725	124,800	725
2023-09-29	715	762	715	737	224,700	737
2023-09-28	717	718	707	710	25,700	710
2023-09-27	706	715	703	715	38,200	715
2023-09-26	723	723	709	709	31,300	709
2023-09-25	705	726	705	720	51,200	720
2023-09-22	688	709	687	704	60,900	704
2023-09-21	707	707	687	693	101,300	693
2023-09-20	718	718	703	707	52,900	707
2023-09-19	732	732	714	722	49,600	722
2023-09-15	724	737	717	730	92,400	730
2023-09-14	722	722	706	706	76,700	706
2023-09-13	729	729	718	725	58,400	725
2023-09-12	731	738	725	727	30,000	727
2023-09-11	741	741	717	719	68,400	719
2023-09-08	721	735	721	731	65,000	731
2023-09-07	731	731	719	723	42,600	723
2023-09-06	738	739	731	731	34,600	731
2023-09-05	730	743	727	740	45,900	740
2023-09-04	738	740	729	731	40,700	731
2023-09-01	736	740	729	737	54,000	737
2023-08-31	742	744	733	737	43,800	737
2023-08-30	749	749	734	742	51,000	742
2023-08-29	720	748	719	748	66,100	748
2023-08-28	726	726	711	718	42,200	718
2023-08-25	711	717	705	714	87,000	714
2023-08-24	722	727	712	712	33,100	712
2023-08-23	710	721	704	719	49,000	719
2023-08-22	726	734	708	712	98,400	712
2023-08-21	704	725	702	725	53,900	725
2023-08-18	715	722	707	710	81,600	710
2023-08-17	731	734	708	724	128,900	724
2023-08-16	779	779	740	740	146,800	740
2023-08-15	772	790	762	788	108,600	788
2023-08-14	763	788	747	766	304,700	766
2023-08-10	799	806	769	769	183,100	769
2023-08-09	804	813	799	806	60,200	806
2023-08-08	803	810	796	798	60,800	798
2023-08-07	818	818	801	801	35,900	801
2023-08-04	813	831	813	823	24,000	823
2023-08-03	810	825	810	820	53,400	820
2023-08-02	828	828	816	824	52,100	824
2023-08-01	840	843	828	828	41,600	828
2023-07-31	832	845	826	840	55,100	840
2023-07-28	831	833	811	823	176,400	823
2023-07-27	830	848	824	840	79,000	840
2023-07-26	822	830	811	830	39,700	830
2023-07-25	827	827	816	825	53,600	825
2023-07-24	815	835	809	826	103,300	826
2023-07-21	805	810	797	801	42,300	801
2023-07-20	810	810	797	801	30,800	801
2023-07-19	796	810	791	810	104,800	810
2023-07-18	779	791	779	789	49,100	789
2023-07-14	794	802	786	787	34,500	787
2023-07-13	788	796	776	796	64,100	796
2023-07-12	822	822	783	793	153,300	793
2023-07-11	825	836	822	827	47,500	827
2023-07-10	827	834	819	825	50,900	825
2023-07-07	803	842	802	836	102,300	836
2023-07-06	835	835	809	820	86,500	820
2023-07-05	856	864	830	835	136,100	835
2023-07-04	831	866	826	861	235,900	861
2023-07-03	840	845	831	838	85,000	838
2023-06-30	813	832	812	830	83,700	830
2023-06-29	815	824	810	814	76,100	814
2023-06-28	811	820	804	813	89,900	813
2023-06-27	808	821	802	806	111,300	806
2023-06-26	835	840	817	823	91,600	823
2023-06-23	845	863	821	831	179,300	831
2023-06-22	832	843	826	828	120,400	828
2023-06-21	814	835	807	832	131,700	832
2023-06-20	818	833	809	815	208,200	815
2023-06-19	766	822	766	818	322,700	818
2023-06-16	742	768	742	768	136,300	768
2023-06-15	731	746	727	743	95,300	743
2023-06-14	761	765	732	736	160,900	736
2023-06-13	770	772	749	752	113,300	752
2023-06-12	762	775	762	774	103,600	774
2023-06-09	751	762	749	755	150,700	755
2023-06-08	750	756	740	743	99,400	743
2023-06-07	748	763	737	746	225,300	746
2023-06-06	731	742	730	742	81,100	742
2023-06-05	744	749	736	740	94,300	740
2023-06-02	737	741	722	729	158,700	729
2023-06-01	738	749	736	741	152,700	741
2023-05-31	710	743	710	738	262,000	738
2023-05-30	696	712	696	710	123,800	710
2023-05-29	698	708	695	701	141,800	701
2023-05-26	704	704	686	688	86,300	688
2023-05-25	696	704	688	704	115,300	704
2023-05-24	683	701	683	691	82,200	691
2023-05-23	707	710	681	683	185,900	683
2023-05-22	691	721	691	701	204,000	701
2023-05-19	679	691	677	691	136,200	691
2023-05-18	667	678	666	674	129,400	674
2023-05-17	636	663	634	659	141,400	659
2023-05-16	597	645	597	640	590,100	640
2023-05-15	652	661	647	647	201,500	647
2023-05-12	675	677	669	672	91,700	672
2023-05-11	689	696	680	680	65,600	680
2023-05-10	697	698	685	689	59,700	689
2023-05-09	699	708	695	695	128,300	695
2023-05-08	701	701	695	699	48,900	699
2023-05-02	705	705	692	701	50,700	701
2023-05-01	709	712	694	705	127,800	705
2023-04-28	698	708	696	707	115,000	707
2023-04-27	684	699	683	697	139,100	697
2023-04-26	683	694	678	694	90,500	694
2023-04-25	679	689	677	687	79,600	687
2023-04-24	667	681	666	675	52,100	675
2023-04-21	674	678	667	667	48,900	667
2023-04-20	668	682	668	677	51,600	677
2023-04-19	679	679	669	673	54,200	673
2023-04-18	684	684	675	678	39,400	678
2023-04-17	679	685	673	677	93,300	677
2023-04-14	682	689	678	686	53,900	686
2023-04-13	678	682	671	675	55,800	675
2023-04-12	683	684	676	684	46,600	684
2023-04-11	676	684	675	683	66,800	683
2023-04-10	670	673	665	672	56,200	672
2023-04-07	679	679	665	665	67,500	665
2023-04-06	681	681	672	679	55,400	679
2023-04-05	688	691	678	682	87,700	682
2023-04-04	708	708	693	697	83,700	697
2023-04-03	720	723	703	704	87,500	704
2023-03-31	705	718	703	716	117,000	716
2023-03-30	691	716	691	707	143,800	707
2023-03-29	694	696	686	693	69,700	693
2023-03-28	696	703	686	695	100,300	695
2023-03-27	686	694	684	693	83,900	693
2023-03-24	682	690	679	684	69,100	684
2023-03-23	665	685	661	685	90,800	685
2023-03-22	663	670	660	667	88,500	667
2023-03-20	669	673	646	646	128,800	646
2023-03-17	665	677	660	669	74,700	669
2023-03-16	640	656	640	651	100,000	651
2023-03-15	665	675	657	659	88,400	659
2023-03-14	655	663	644	649	125,200	649
2023-03-13	661	672	655	664	138,400	664
2023-03-10	684	690	675	676	133,200	676
2023-03-09	688	697	686	694	145,300	694
2023-03-08	665	695	662	688	281,000	688
2023-03-07	657	668	651	664	119,400	664
2023-03-06	659	660	649	650	103,500	650
2023-03-03	647	656	642	650	137,300	650
2023-03-02	632	642	627	642	106,800	642
2023-03-01	624	632	622	626	111,100	626
2023-02-28	620	627	612	623	128,900	623
2023-02-27	622	625	615	616	219,800	616
2023-02-24	632	634	624	625	220,500	625
2023-02-22	633	638	630	632	154,200	632
2023-02-21	643	651	636	637	166,600	637
2023-02-20	638	644	633	639	142,700	639
2023-02-17	639	652	636	637	176,600	637
2023-02-16	637	656	636	643	261,400	643
2023-02-15	631	640	624	634	444,900	634
2023-02-14	637	649	621	623	1,368,900	623
2023-02-13	756	756	740	742	281,200	742
2023-02-10	768	781	759	762	140,900	762
2023-02-09	767	780	766	775	66,400	775
2023-02-08	773	776	767	774	62,800	774
2023-02-07	762	770	760	767	60,600	767
2023-02-06	768	776	767	767	62,300	767
2023-02-03	761	777	761	767	96,800	767
2023-02-02	762	772	761	761	80,500	761
2023-02-01	749	768	749	764	161,000	764
2023-01-31	751	753	738	750	191,400	750
2023-01-30	759	759	750	750	402,300	750
2023-01-27	758	768	749	753	240,800	753
2023-01-26	756	760	749	754	99,800	754
2023-01-25	755	760	751	754	55,500	754
2023-01-24	759	762	750	752	68,900	752
2023-01-23	746	754	743	753	89,700	753
2023-01-20	739	743	732	741	79,500	741
2023-01-19	748	749	729	733	160,100	733
2023-01-18	745	755	737	749	166,200	749
2023-01-17	742	750	739	740	93,700	740
2023-01-16	732	749	732	743	103,000	743
2023-01-13	753	758	741	742	137,000	742
2023-01-12	760	769	749	750	153,600	750
2023-01-11	748	766	745	760	128,300	760
2023-01-10	733	746	731	741	87,100	741
2023-01-06	720	733	711	726	106,100	726
2023-01-05	729	732	721	723	118,600	723
2023-01-04	722	736	719	724	135,100	724

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 [2023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 [2023年度]