7810 (株)クロスフォー 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
2022-05-1917417617317512,600175
2022-05-181751761741758,600175
2022-05-1717617617117628,700176
2022-05-1617617717517721,500177
2022-05-131741761741749,300174
2022-05-1217517817417512,900175
2022-05-111741781741788,500178
2022-05-1017317517317419,200174
2022-05-0917517817317339,300173
2022-05-0617817817417629,500176
2022-05-0218418417617655,200176
2022-04-28184189181181218,700181
2022-04-271832141821912,159,500191
2022-04-2617517917017964,800179
2022-04-25176192172174286,200174
2022-04-2217317517017221,200172
2022-04-2117317517217219,800172
2022-04-2017417917217428,600174
2022-04-1917717917217330,800173
2022-04-1818418417517735,500177
2022-04-1517818217618243,100182
2022-04-1417518317418388,200183
2022-04-13181183174175200,400175
2022-04-12203208180180522,400180
2022-04-11199217192193991,400193
2022-04-082042091911991,468,500199
2022-04-071742151732143,637,100214
2022-04-06168195165169355,200169
2022-04-0516316816016615,400166
2022-04-0415716315716134,600161
2022-04-0115615715515616,100156
2022-03-3115615615415411,400154
2022-03-301551561541564,900156
2022-03-291541561531544,000154
2022-03-281561561541548,900154
2022-03-251561561551559,000155
2022-03-2415515715415718,100157
2022-03-2315715815515519,800155
2022-03-2215715715515622,500156
2022-03-1815715715015490,200154
2022-03-17161161150157104,000157
2022-03-1615315815115326,600153
2022-03-151511521501519,000151
2022-03-1415115315115113,100151
2022-03-111551551511516,500151
2022-03-101541561511536,100153
2022-03-091501521491529,000152
2022-03-0815615615015321,800153
2022-03-0716916915015053,000150
2022-03-0416416916416919,400169
2022-03-031691711671675,400167
2022-03-021681701681682,400168
2022-03-0116517116517115,200171
2022-02-281651671651674,400167
2022-02-251651671651654,600165
2022-02-241651671641648,000164
2022-02-221671671651659,700165
2022-02-211701701651679,400167
2022-02-181721721701704,600170
2022-02-171741741711714,400171
2022-02-161701721691718,900171
2022-02-1516517016516936,300169
2022-02-1416516616416415,900164
2022-02-1016616616516519,600165
2022-02-091651671651667,900166
2022-02-081661681651668,100166
2022-02-071671681661663,600166
2022-02-0416616816616814,900168
2022-02-031681691671676,100167
2022-02-0216817016716912,100169
2022-02-0116917016616811,900168
2022-01-3117017016616813,500168
2022-01-2817017316416918,800169
2022-01-2717817817017124,900171
2022-01-261771791761795,400179
2022-01-2517818017717912,300179
2022-01-241801801781805,900180
2022-01-2118018117918119,300181
2022-01-201801821801829,800182
2022-01-191841841811837,700183
2022-01-181851851821854,300185
2022-01-171831871831833,500183
2022-01-141831871821849,300184
2022-01-131851861841856,100185
2022-01-121861881841855,700185
2022-01-111901901841869,000186
2022-01-0718819218518916,600189
2022-01-0619019318819012,200190
2022-01-0518920018619447,900194
2022-01-0418518818418517,500185

分割・併合履歴 : [2018-01-29]1株→2株