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
2024-03-2921522021321647,300216
2024-03-2821021621021649,800216
2024-03-2721021020921018,600210
2024-03-2621021020920915,300209
2024-03-2520721020720830,400208
2024-03-2220720720620619,900206
2024-03-212062072062065,400206
2024-03-192062072052069,900206
2024-03-1820620620420510,500205
2024-03-1520320720320716,800207
2024-03-142052062042047,200204
2024-03-132072072042063,600206
2024-03-1220720720420416,700204
2024-03-1120320620320518,300205
2024-03-082052052032047,900204
2024-03-072052052042045,800204
2024-03-062062062042059,500205
2024-03-0520720720520510,200205
2024-03-0420520720320517,200205
2024-03-0120520520320514,400205
2024-02-292022032022035,400203
2024-02-282022032022026,400202
2024-02-2720320320220327,300203
2024-02-2620320320120316,100203
2024-02-2220120320020313,800203
2024-02-2120320320020333,100203
2024-02-202032032012033,500203
2024-02-192032032012027,900202
2024-02-1620120420020110,500201
2024-02-152032042012016,500201
2024-02-1420220520020269,000202
2024-02-132022032012028,600202
2024-02-0920120320120133,500201
2024-02-0820420420120121,600201
2024-02-072022032002039,800203
2024-02-062022022002018,300201
2024-02-052022022002027,800202
2024-02-022022022002027,700202
2024-02-0120120219920210,300202
2024-01-312012012002007,400200
2024-01-3020020220020116,700201
2024-01-2920020219920114,900201
2024-01-262002001982008,000200
2024-01-252002001991994,200199
2024-01-242002001981988,600198
2024-01-232002001991996,500199
2024-01-2220020119820013,000200
2024-01-192002021991996,800199
2024-01-182002011992017,600201
2024-01-1720020520020044,400200
2024-01-1619720019520010,700200
2024-01-1519619719519713,600197
2024-01-121961971951955,900195
2024-01-1119619819519610,300196
2024-01-1019819819419514,200195
2024-01-0919519819419530,500195
2024-01-051921951921959,200195
2024-01-0419419419119314,300193

分割・併合履歴 : [2018-01-29]1株→2株