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
2022-10-031891901881905,400190
2022-09-301911911871898,100189
2022-09-291901921881918,700191
2022-09-2819119318718821,400188
2022-09-2719119419019120,000191
2022-09-2619519619119131,600191
2022-09-2219519719519733,000197
2022-09-2119819819619724,300197
2022-09-2020120119719932,600199
2022-09-1620520519819962,300199
2022-09-15216216201203166,300203
2022-09-14204215204215121,600215
2022-09-1320320720120649,300206
2022-09-1220020320020222,200202
2022-09-092002012002008,500200
2022-09-0819920019920018,600200
2022-09-072002001991999,800199
2022-09-0619920119920013,100200
2022-09-052002001991996,200199
2022-09-0220020019920010,000200
2022-09-012002001992006,900200
2022-08-3120020119819923,700199
2022-08-302012012002007,300200
2022-08-2920020119920113,700201
2022-08-2620220320120112,400201
2022-08-252032032002005,500200
2022-08-2420220220120111,200201
2022-08-2320020420020030,100200
2022-08-2219920019820021,500200
2022-08-1919819919719825,300198
2022-08-1819819819719820,400198
2022-08-1719819819719813,300198
2022-08-1619719919719716,900197
2022-08-1519819919719827,200198
2022-08-1220020019819815,700198
2022-08-1019720119719941,300199
2022-08-0919919919719726,000197
2022-08-0819819919819815,300198
2022-08-0519919919819914,000199
2022-08-042002001981996,600199
2022-08-0320020019819915,200199
2022-08-0219920019819924,200199
2022-08-0120220219820268,900202
2022-07-2920120719920275,700202
2022-07-28200218196198490,000198
2022-07-27200205200200594,800200
2022-07-26203203201201237,500201
2022-07-25203205203203108,900203
2022-07-2220620620420472,000204
2022-07-2120921020720890,800208
2022-07-20210212209209113,900209
2022-07-1921021120920966,400209
2022-07-1521021320821065,600210
2022-07-1421021120921038,200210
2022-07-1320821020820921,300209
2022-07-1220920920620833,300208
2022-07-1120721120620857,200208
2022-07-0820720920420455,000204
2022-07-0720620620320630,300206
2022-07-0620520720420429,500204
2022-07-0520120920120557,500205
2022-07-0420220519919979,200199
2022-07-01210211201203147,500203
2022-06-30221226210211610,600211
2022-06-2919220719120587,400205
2022-06-2818619318519172,600191
2022-06-2718718818618614,100186
2022-06-2418518718518715,400187
2022-06-2318718718318717,300187
2022-06-221871871841868,700186
2022-06-2118518618318622,400186
2022-06-2018718718418516,800185
2022-06-1718518718418714,300187
2022-06-1618919018618713,000187
2022-06-1519019018218961,700189
2022-06-1418418918218935,300189
2022-06-1318718718418417,000184
2022-06-1018718718418611,300186
2022-06-0918618818418625,800186
2022-06-0818318718318625,900186
2022-06-0718318418218316,100183
2022-06-061841841811838,200183
2022-06-0318118318018313,300183
2022-06-021821821801816,500181
2022-06-0118018217917915,200179
2022-05-3118018017817910,100179
2022-05-3018018117818013,000180
2022-05-271821821781798,100179
2022-05-2618018117617926,100179
2022-05-2518518517918024,500180
2022-05-241821851801849,800184
2022-05-2317918317918224,800182
2022-05-201761791761788,900178
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