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 |
---|---|---|---|---|---|---|
2024-03-29 | 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