7810 (株)クロスフォー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 173 | 175 | 162 | 168 | 62,600 | 168 |
| 2025-04-03 | 177 | 181 | 175 | 178 | 55,400 | 178 |
| 2025-04-02 | 183 | 185 | 180 | 182 | 26,700 | 182 |
| 2025-04-01 | 184 | 187 | 182 | 183 | 82,600 | 183 |
| 2025-03-31 | 180 | 192 | 174 | 179 | 940,000 | 179 |
| 2025-03-28 | 177 | 184 | 174 | 183 | 93,400 | 183 |
| 2025-03-27 | 173 | 181 | 172 | 180 | 181,900 | 180 |
| 2025-03-26 | 175 | 194 | 169 | 171 | 508,700 | 171 |
| 2025-03-25 | 174 | 174 | 170 | 174 | 56,300 | 174 |
| 2025-03-24 | 173 | 178 | 170 | 174 | 81,100 | 174 |
| 2025-03-21 | 176 | 176 | 168 | 172 | 59,400 | 172 |
| 2025-03-19 | 175 | 176 | 170 | 173 | 40,400 | 173 |
| 2025-03-18 | 176 | 176 | 170 | 172 | 56,500 | 172 |
| 2025-03-17 | 168 | 178 | 168 | 171 | 138,800 | 171 |
| 2025-03-14 | 167 | 169 | 167 | 168 | 5,800 | 168 |
| 2025-03-13 | 172 | 172 | 167 | 168 | 21,700 | 168 |
| 2025-03-12 | 174 | 174 | 170 | 171 | 9,400 | 171 |
| 2025-03-11 | 172 | 174 | 169 | 174 | 32,000 | 174 |
| 2025-03-10 | 172 | 175 | 168 | 172 | 40,700 | 172 |
| 2025-03-07 | 172 | 172 | 170 | 172 | 16,200 | 172 |
| 2025-03-06 | 169 | 172 | 168 | 170 | 38,100 | 170 |
| 2025-03-05 | 165 | 169 | 165 | 168 | 24,900 | 168 |
| 2025-03-04 | 168 | 168 | 164 | 166 | 17,100 | 166 |
| 2025-03-03 | 168 | 168 | 164 | 168 | 24,300 | 168 |
| 2025-02-28 | 166 | 166 | 163 | 163 | 6,300 | 163 |
| 2025-02-27 | 162 | 166 | 162 | 166 | 30,200 | 166 |
| 2025-02-26 | 159 | 163 | 159 | 163 | 37,300 | 163 |
| 2025-02-25 | 161 | 161 | 158 | 159 | 10,500 | 159 |
| 2025-02-21 | 159 | 161 | 159 | 160 | 31,300 | 160 |
| 2025-02-20 | 161 | 161 | 160 | 161 | 6,800 | 161 |
| 2025-02-19 | 159 | 161 | 158 | 161 | 14,700 | 161 |
| 2025-02-18 | 161 | 161 | 158 | 158 | 11,300 | 158 |
| 2025-02-17 | 162 | 162 | 157 | 159 | 42,700 | 159 |
| 2025-02-14 | 158 | 161 | 158 | 161 | 34,200 | 161 |
| 2025-02-13 | 158 | 158 | 157 | 157 | 6,200 | 157 |
| 2025-02-12 | 158 | 158 | 156 | 156 | 8,700 | 156 |
| 2025-02-10 | 158 | 159 | 157 | 158 | 21,700 | 158 |
| 2025-02-07 | 158 | 158 | 155 | 158 | 39,000 | 158 |
| 2025-02-06 | 155 | 158 | 155 | 157 | 12,000 | 157 |
| 2025-02-05 | 156 | 159 | 155 | 156 | 16,100 | 156 |
| 2025-02-04 | 159 | 162 | 153 | 155 | 74,200 | 155 |
| 2025-02-03 | 163 | 166 | 160 | 161 | 79,700 | 161 |
| 2025-01-31 | 161 | 165 | 160 | 160 | 131,300 | 160 |
| 2025-01-30 | 156 | 176 | 156 | 165 | 1,492,600 | 165 |
| 2025-01-29 | 155 | 155 | 150 | 151 | 15,200 | 151 |
| 2025-01-28 | 153 | 154 | 150 | 154 | 8,100 | 154 |
| 2025-01-27 | 151 | 153 | 151 | 153 | 17,700 | 153 |
| 2025-01-24 | 150 | 151 | 149 | 150 | 5,200 | 150 |
| 2025-01-23 | 151 | 151 | 150 | 150 | 10,200 | 150 |
| 2025-01-22 | 149 | 151 | 149 | 151 | 18,500 | 151 |
| 2025-01-21 | 149 | 151 | 149 | 150 | 3,600 | 150 |
| 2025-01-20 | 149 | 150 | 149 | 150 | 8,700 | 150 |
| 2025-01-17 | 153 | 153 | 147 | 149 | 17,800 | 149 |
| 2025-01-16 | 152 | 153 | 151 | 151 | 1,800 | 151 |
| 2025-01-15 | 154 | 154 | 151 | 152 | 5,400 | 152 |
| 2025-01-14 | 152 | 152 | 150 | 152 | 9,700 | 152 |
| 2025-01-10 | 152 | 152 | 151 | 152 | 21,300 | 152 |
| 2025-01-09 | 153 | 153 | 150 | 151 | 6,400 | 151 |
| 2025-01-08 | 152 | 153 | 150 | 152 | 13,000 | 152 |
| 2025-01-07 | 151 | 158 | 146 | 152 | 59,100 | 152 |
| 2025-01-06 | 148 | 150 | 147 | 149 | 28,300 | 149 |
分割・併合履歴 ： [2018-01-29]1株→2株