7810 (株)クロスフォー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 160 | 161 | 160 | 161 | 14,900 | 161 |
| 2024-11-20 | 160 | 161 | 160 | 160 | 5,000 | 160 |
| 2024-11-19 | 160 | 161 | 160 | 161 | 11,300 | 161 |
| 2024-11-18 | 160 | 161 | 159 | 161 | 11,000 | 161 |
| 2024-11-15 | 161 | 162 | 160 | 160 | 15,000 | 160 |
| 2024-11-14 | 161 | 162 | 160 | 160 | 13,500 | 160 |
| 2024-11-13 | 162 | 162 | 160 | 160 | 7,600 | 160 |
| 2024-11-12 | 160 | 162 | 160 | 162 | 7,800 | 162 |
| 2024-11-11 | 162 | 162 | 161 | 162 | 5,500 | 162 |
| 2024-11-08 | 163 | 163 | 161 | 162 | 6,400 | 162 |
| 2024-11-07 | 163 | 163 | 161 | 162 | 8,300 | 162 |
| 2024-11-06 | 161 | 163 | 161 | 162 | 9,400 | 162 |
| 2024-11-05 | 161 | 162 | 160 | 161 | 20,700 | 161 |
| 2024-11-01 | 160 | 161 | 159 | 161 | 10,000 | 161 |
| 2024-10-31 | 163 | 163 | 159 | 161 | 10,400 | 161 |
| 2024-10-30 | 162 | 163 | 158 | 163 | 40,100 | 163 |
| 2024-10-29 | 161 | 163 | 161 | 163 | 11,200 | 163 |
| 2024-10-28 | 160 | 165 | 160 | 162 | 36,400 | 162 |
| 2024-10-25 | 162 | 162 | 160 | 160 | 11,800 | 160 |
| 2024-10-24 | 161 | 162 | 160 | 160 | 8,100 | 160 |
| 2024-10-23 | 162 | 163 | 161 | 162 | 21,500 | 162 |
| 2024-10-22 | 162 | 164 | 162 | 162 | 7,000 | 162 |
| 2024-10-21 | 163 | 165 | 162 | 163 | 27,700 | 163 |
| 2024-10-18 | 165 | 166 | 163 | 165 | 21,600 | 165 |
| 2024-10-17 | 168 | 169 | 162 | 162 | 81,500 | 162 |
| 2024-10-16 | 170 | 170 | 168 | 168 | 23,700 | 168 |
| 2024-10-15 | 170 | 171 | 170 | 171 | 8,500 | 171 |
| 2024-10-11 | 172 | 172 | 171 | 171 | 6,100 | 171 |
| 2024-10-10 | 171 | 172 | 171 | 171 | 6,600 | 171 |
| 2024-10-09 | 171 | 172 | 171 | 171 | 6,500 | 171 |
| 2024-10-08 | 171 | 172 | 171 | 171 | 11,200 | 171 |
| 2024-10-07 | 171 | 173 | 171 | 171 | 15,600 | 171 |
| 2024-10-04 | 172 | 173 | 172 | 172 | 15,300 | 172 |
| 2024-10-03 | 172 | 173 | 172 | 172 | 20,500 | 172 |
| 2024-10-02 | 173 | 175 | 172 | 172 | 5,300 | 172 |
| 2024-10-01 | 175 | 175 | 173 | 173 | 9,800 | 173 |
| 2024-09-30 | 172 | 175 | 172 | 173 | 13,600 | 173 |
| 2024-09-27 | 173 | 175 | 173 | 174 | 10,100 | 174 |
| 2024-09-26 | 176 | 176 | 173 | 173 | 15,900 | 173 |
| 2024-09-25 | 179 | 179 | 175 | 176 | 8,800 | 176 |
| 2024-09-24 | 176 | 178 | 175 | 176 | 12,300 | 176 |
| 2024-09-20 | 176 | 178 | 176 | 178 | 19,800 | 178 |
| 2024-09-19 | 178 | 178 | 175 | 178 | 18,900 | 178 |
| 2024-09-18 | 177 | 178 | 176 | 176 | 5,700 | 176 |
| 2024-09-17 | 175 | 179 | 174 | 177 | 41,900 | 177 |
| 2024-09-13 | 183 | 183 | 179 | 181 | 14,900 | 181 |
| 2024-09-12 | 182 | 182 | 178 | 180 | 17,400 | 180 |
| 2024-09-11 | 181 | 181 | 179 | 180 | 3,800 | 180 |
| 2024-09-10 | 182 | 182 | 179 | 180 | 9,500 | 180 |
| 2024-09-09 | 180 | 183 | 178 | 178 | 9,400 | 178 |
| 2024-09-06 | 183 | 183 | 180 | 181 | 8,500 | 181 |
| 2024-09-05 | 180 | 183 | 178 | 183 | 16,800 | 183 |
| 2024-09-04 | 181 | 181 | 179 | 179 | 12,500 | 179 |
| 2024-09-03 | 181 | 183 | 180 | 183 | 14,300 | 183 |
| 2024-09-02 | 183 | 183 | 181 | 182 | 16,300 | 182 |
| 2024-08-30 | 182 | 183 | 181 | 183 | 10,300 | 183 |
| 2024-08-29 | 180 | 182 | 180 | 181 | 5,000 | 181 |
| 2024-08-28 | 180 | 184 | 180 | 183 | 5,400 | 183 |
| 2024-08-27 | 182 | 184 | 181 | 182 | 7,700 | 182 |
| 2024-08-26 | 186 | 186 | 179 | 181 | 34,700 | 181 |
| 2024-08-23 | 187 | 187 | 183 | 186 | 9,800 | 186 |
| 2024-08-22 | 186 | 188 | 184 | 187 | 15,500 | 187 |
| 2024-08-21 | 185 | 189 | 185 | 186 | 13,100 | 186 |
| 2024-08-20 | 184 | 188 | 184 | 186 | 16,900 | 186 |
| 2024-08-19 | 183 | 189 | 180 | 187 | 26,100 | 187 |
| 2024-08-16 | 180 | 184 | 180 | 183 | 13,600 | 183 |
| 2024-08-15 | 180 | 183 | 179 | 180 | 5,800 | 180 |
| 2024-08-14 | 182 | 184 | 178 | 182 | 21,200 | 182 |
| 2024-08-13 | 182 | 185 | 180 | 183 | 10,900 | 183 |
| 2024-08-09 | 179 | 184 | 179 | 179 | 32,100 | 179 |
| 2024-08-08 | 183 | 183 | 179 | 181 | 12,200 | 181 |
| 2024-08-07 | 173 | 189 | 172 | 183 | 20,500 | 183 |
| 2024-08-06 | 169 | 179 | 169 | 174 | 40,300 | 174 |
| 2024-08-05 | 186 | 191 | 168 | 171 | 79,200 | 171 |
| 2024-08-02 | 198 | 198 | 188 | 194 | 48,200 | 194 |
| 2024-08-01 | 203 | 208 | 197 | 198 | 52,900 | 198 |
| 2024-07-31 | 198 | 203 | 198 | 203 | 70,400 | 203 |
| 2024-07-30 | 199 | 201 | 195 | 201 | 258,900 | 201 |
| 2024-07-29 | 201 | 202 | 196 | 196 | 490,100 | 196 |
| 2024-07-26 | 205 | 207 | 204 | 204 | 97,900 | 204 |
| 2024-07-25 | 208 | 208 | 204 | 208 | 66,100 | 208 |
| 2024-07-24 | 208 | 210 | 208 | 208 | 52,800 | 208 |
| 2024-07-23 | 208 | 210 | 208 | 208 | 29,300 | 208 |
| 2024-07-22 | 210 | 211 | 208 | 208 | 56,800 | 208 |
| 2024-07-19 | 210 | 211 | 208 | 208 | 56,700 | 208 |
| 2024-07-18 | 213 | 213 | 210 | 210 | 38,000 | 210 |
| 2024-07-17 | 210 | 212 | 210 | 210 | 60,900 | 210 |
| 2024-07-16 | 214 | 218 | 210 | 211 | 76,000 | 211 |
| 2024-07-12 | 217 | 219 | 215 | 216 | 21,100 | 216 |
| 2024-07-11 | 217 | 220 | 210 | 218 | 79,000 | 218 |
| 2024-07-10 | 215 | 218 | 215 | 218 | 25,900 | 218 |
| 2024-07-09 | 220 | 220 | 214 | 215 | 70,300 | 215 |
| 2024-07-08 | 220 | 222 | 220 | 220 | 46,600 | 220 |
| 2024-07-05 | 221 | 222 | 220 | 222 | 23,200 | 222 |
| 2024-07-04 | 222 | 225 | 222 | 222 | 35,200 | 222 |
| 2024-07-03 | 224 | 224 | 222 | 224 | 39,300 | 224 |
| 2024-07-02 | 227 | 232 | 225 | 225 | 54,400 | 225 |
| 2024-07-01 | 225 | 228 | 225 | 226 | 78,100 | 226 |
| 2024-06-28 | 231 | 233 | 230 | 230 | 30,600 | 230 |
| 2024-06-27 | 234 | 236 | 232 | 233 | 26,600 | 233 |
| 2024-06-26 | 235 | 235 | 230 | 234 | 40,200 | 234 |
| 2024-06-25 | 230 | 234 | 230 | 234 | 68,000 | 234 |
| 2024-06-24 | 227 | 230 | 226 | 229 | 37,700 | 229 |
| 2024-06-21 | 227 | 227 | 226 | 227 | 21,200 | 227 |
| 2024-06-20 | 226 | 226 | 224 | 226 | 11,700 | 226 |
| 2024-06-19 | 228 | 228 | 223 | 223 | 20,900 | 223 |
| 2024-06-18 | 225 | 226 | 222 | 226 | 45,500 | 226 |
| 2024-06-17 | 220 | 223 | 217 | 223 | 62,300 | 223 |
| 2024-06-14 | 218 | 218 | 216 | 217 | 16,100 | 217 |
| 2024-06-13 | 217 | 218 | 216 | 217 | 4,500 | 217 |
| 2024-06-12 | 217 | 218 | 217 | 217 | 9,900 | 217 |
| 2024-06-11 | 217 | 217 | 216 | 217 | 8,600 | 217 |
| 2024-06-10 | 217 | 217 | 216 | 216 | 6,200 | 216 |
| 2024-06-07 | 216 | 217 | 215 | 217 | 8,500 | 217 |
| 2024-06-06 | 216 | 216 | 215 | 215 | 7,300 | 215 |
| 2024-06-05 | 216 | 216 | 214 | 215 | 11,600 | 215 |
| 2024-06-04 | 216 | 216 | 214 | 215 | 17,900 | 215 |
| 2024-06-03 | 216 | 216 | 215 | 216 | 17,900 | 216 |
| 2024-05-31 | 217 | 217 | 215 | 216 | 3,700 | 216 |
| 2024-05-30 | 216 | 217 | 215 | 215 | 6,500 | 215 |
| 2024-05-29 | 215 | 217 | 215 | 215 | 9,300 | 215 |
| 2024-05-28 | 218 | 218 | 215 | 215 | 3,800 | 215 |
| 2024-05-27 | 216 | 217 | 215 | 217 | 5,100 | 217 |
| 2024-05-24 | 216 | 218 | 215 | 215 | 18,700 | 215 |
| 2024-05-23 | 218 | 219 | 216 | 217 | 10,400 | 217 |
| 2024-05-22 | 218 | 219 | 218 | 218 | 1,300 | 218 |
| 2024-05-21 | 217 | 219 | 216 | 219 | 10,200 | 219 |
| 2024-05-20 | 216 | 219 | 216 | 217 | 15,300 | 217 |
| 2024-05-17 | 219 | 219 | 217 | 217 | 29,100 | 217 |
| 2024-05-16 | 217 | 219 | 217 | 218 | 8,900 | 218 |
| 2024-05-15 | 216 | 219 | 216 | 219 | 9,000 | 219 |
| 2024-05-14 | 218 | 218 | 216 | 217 | 26,900 | 217 |
| 2024-05-13 | 220 | 220 | 218 | 219 | 5,400 | 219 |
| 2024-05-10 | 218 | 218 | 218 | 218 | 1,400 | 218 |
| 2024-05-09 | 220 | 220 | 218 | 218 | 2,800 | 218 |
| 2024-05-08 | 219 | 220 | 218 | 220 | 9,000 | 220 |
| 2024-05-07 | 219 | 219 | 218 | 219 | 5,700 | 219 |
| 2024-05-02 | 218 | 219 | 217 | 218 | 6,100 | 218 |
| 2024-05-01 | 217 | 217 | 216 | 217 | 6,300 | 217 |
| 2024-04-30 | 217 | 218 | 216 | 216 | 10,900 | 216 |
| 2024-04-26 | 218 | 219 | 216 | 218 | 4,700 | 218 |
| 2024-04-25 | 217 | 218 | 215 | 215 | 12,400 | 215 |
| 2024-04-24 | 217 | 219 | 216 | 216 | 6,700 | 216 |
| 2024-04-23 | 219 | 219 | 216 | 217 | 5,300 | 217 |
| 2024-04-22 | 216 | 218 | 216 | 217 | 9,100 | 217 |
| 2024-04-19 | 218 | 219 | 215 | 215 | 24,800 | 215 |
| 2024-04-18 | 217 | 219 | 217 | 219 | 6,700 | 219 |
| 2024-04-17 | 220 | 220 | 217 | 217 | 7,100 | 217 |
| 2024-04-16 | 220 | 220 | 217 | 219 | 10,400 | 219 |
| 2024-04-15 | 220 | 220 | 218 | 219 | 21,200 | 219 |
| 2024-04-12 | 219 | 220 | 217 | 219 | 12,200 | 219 |
| 2024-04-11 | 218 | 218 | 216 | 216 | 5,700 | 216 |
| 2024-04-10 | 218 | 218 | 216 | 218 | 11,100 | 218 |
| 2024-04-09 | 217 | 217 | 215 | 217 | 9,300 | 217 |
| 2024-04-08 | 220 | 220 | 217 | 217 | 8,500 | 217 |
| 2024-04-05 | 218 | 218 | 214 | 215 | 15,400 | 215 |
| 2024-04-04 | 220 | 220 | 215 | 218 | 8,300 | 218 |
| 2024-04-03 | 215 | 217 | 212 | 217 | 16,800 | 217 |
| 2024-04-02 | 217 | 218 | 215 | 215 | 8,900 | 215 |
| 2024-04-01 | 220 | 220 | 217 | 218 | 12,800 | 218 |
| 2024-03-29 | 215 | 220 | 213 | 216 | 47,300 | 216 |
| 2024-03-28 | 210 | 216 | 210 | 216 | 49,800 | 216 |
| 2024-03-27 | 210 | 210 | 209 | 210 | 18,600 | 210 |
| 2024-03-26 | 210 | 210 | 209 | 209 | 15,300 | 209 |
| 2024-03-25 | 207 | 210 | 207 | 208 | 30,400 | 208 |
| 2024-03-22 | 207 | 207 | 206 | 206 | 19,900 | 206 |
| 2024-03-21 | 206 | 207 | 206 | 206 | 5,400 | 206 |
| 2024-03-19 | 206 | 207 | 205 | 206 | 9,900 | 206 |
| 2024-03-18 | 206 | 206 | 204 | 205 | 10,500 | 205 |
| 2024-03-15 | 203 | 207 | 203 | 207 | 16,800 | 207 |
| 2024-03-14 | 205 | 206 | 204 | 204 | 7,200 | 204 |
| 2024-03-13 | 207 | 207 | 204 | 206 | 3,600 | 206 |
| 2024-03-12 | 207 | 207 | 204 | 204 | 16,700 | 204 |
| 2024-03-11 | 203 | 206 | 203 | 205 | 18,300 | 205 |
| 2024-03-08 | 205 | 205 | 203 | 204 | 7,900 | 204 |
| 2024-03-07 | 205 | 205 | 204 | 204 | 5,800 | 204 |
| 2024-03-06 | 206 | 206 | 204 | 205 | 9,500 | 205 |
| 2024-03-05 | 207 | 207 | 205 | 205 | 10,200 | 205 |
| 2024-03-04 | 205 | 207 | 203 | 205 | 17,200 | 205 |
| 2024-03-01 | 205 | 205 | 203 | 205 | 14,400 | 205 |
| 2024-02-29 | 202 | 203 | 202 | 203 | 5,400 | 203 |
| 2024-02-28 | 202 | 203 | 202 | 202 | 6,400 | 202 |
| 2024-02-27 | 203 | 203 | 202 | 203 | 27,300 | 203 |
| 2024-02-26 | 203 | 203 | 201 | 203 | 16,100 | 203 |
| 2024-02-22 | 201 | 203 | 200 | 203 | 13,800 | 203 |
| 2024-02-21 | 203 | 203 | 200 | 203 | 33,100 | 203 |
| 2024-02-20 | 203 | 203 | 201 | 203 | 3,500 | 203 |
| 2024-02-19 | 203 | 203 | 201 | 202 | 7,900 | 202 |
| 2024-02-16 | 201 | 204 | 200 | 201 | 10,500 | 201 |
| 2024-02-15 | 203 | 204 | 201 | 201 | 6,500 | 201 |
| 2024-02-14 | 202 | 205 | 200 | 202 | 69,000 | 202 |
| 2024-02-13 | 202 | 203 | 201 | 202 | 8,600 | 202 |
| 2024-02-09 | 201 | 203 | 201 | 201 | 33,500 | 201 |
| 2024-02-08 | 204 | 204 | 201 | 201 | 21,600 | 201 |
| 2024-02-07 | 202 | 203 | 200 | 203 | 9,800 | 203 |
| 2024-02-06 | 202 | 202 | 200 | 201 | 8,300 | 201 |
| 2024-02-05 | 202 | 202 | 200 | 202 | 7,800 | 202 |
| 2024-02-02 | 202 | 202 | 200 | 202 | 7,700 | 202 |
| 2024-02-01 | 201 | 202 | 199 | 202 | 10,300 | 202 |
| 2024-01-31 | 201 | 201 | 200 | 200 | 7,400 | 200 |
| 2024-01-30 | 200 | 202 | 200 | 201 | 16,700 | 201 |
| 2024-01-29 | 200 | 202 | 199 | 201 | 14,900 | 201 |
| 2024-01-26 | 200 | 200 | 198 | 200 | 8,000 | 200 |
| 2024-01-25 | 200 | 200 | 199 | 199 | 4,200 | 199 |
| 2024-01-24 | 200 | 200 | 198 | 198 | 8,600 | 198 |
| 2024-01-23 | 200 | 200 | 199 | 199 | 6,500 | 199 |
| 2024-01-22 | 200 | 201 | 198 | 200 | 13,000 | 200 |
| 2024-01-19 | 200 | 202 | 199 | 199 | 6,800 | 199 |
| 2024-01-18 | 200 | 201 | 199 | 201 | 7,600 | 201 |
| 2024-01-17 | 200 | 205 | 200 | 200 | 44,400 | 200 |
| 2024-01-16 | 197 | 200 | 195 | 200 | 10,700 | 200 |
| 2024-01-15 | 196 | 197 | 195 | 197 | 13,600 | 197 |
| 2024-01-12 | 196 | 197 | 195 | 195 | 5,900 | 195 |
| 2024-01-11 | 196 | 198 | 195 | 196 | 10,300 | 196 |
| 2024-01-10 | 198 | 198 | 194 | 195 | 14,200 | 195 |
| 2024-01-09 | 195 | 198 | 194 | 195 | 30,500 | 195 |
| 2024-01-05 | 192 | 195 | 192 | 195 | 9,200 | 195 |
| 2024-01-04 | 194 | 194 | 191 | 193 | 14,300 | 193 |
分割・併合履歴 ： [2018-01-29]1株→2株
