1. HOME >
  2. 株価時系列 >
  3. 7810 >
  4. 2020年

7810 (株)クロスフォー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3022422822322448,900224
2020-12-29223239222224149,800224
2020-12-2822222422222260,700222
2020-12-25224225221223117,900223
2020-12-24222225222222170,400222
2020-12-23223223221222538,200222
2020-12-22236240228230296,600230
2020-12-21246247241241105,600241
2020-12-1825125224925068,700250
2020-12-1725325525225268,000252
2020-12-16251258251254216,700254
2020-12-1528228527728237,600282
2020-12-1427828127728028,000280
2020-12-112772772762776,300277
2020-12-1027727827227725,000277
2020-12-0928128127827913,100279
2020-12-082812812802815,900281
2020-12-072812812802819,800281
2020-12-042822822802817,300281
2020-12-0328228328128210,300282
2020-12-0228228328128111,400281
2020-12-0128428528228215,700282
2020-11-3028528728428413,700284
2020-11-2728528628428512,700285
2020-11-2628628828528511,800285
2020-11-2528628728528614,300286
2020-11-2428728928528519,700285
2020-11-202892892872876,500287
2020-11-1928828928728711,900287
2020-11-182892892882895,400289
2020-11-172892892882888,900288
2020-11-162892902882897,000289
2020-11-1328929028828910,600289
2020-11-1229029129029023,100290
2020-11-1129229229029118,300291
2020-11-1029129329029224,600292
2020-11-0929329329229211,800292
2020-11-0629529529229515,500295
2020-11-0529529629429510,000295
2020-11-0429729729429611,900296
2020-11-022942962942966,100296
2020-10-3029529629429513,700295
2020-10-2929529629529513,200295
2020-10-2829629829629710,100297
2020-10-2729729929629814,600298
2020-10-263003002972977,000297
2020-10-232992992982983,300298
2020-10-2230030029729913,700299
2020-10-2130030029830015,200300
2020-10-202993002983007,900300
2020-10-192993002993006,700300
2020-10-163003012992999,700299
2020-10-153013013003017,300301
2020-10-143013023003024,400302
2020-10-1330030230030016,300300
2020-10-1230030230030110,100301
2020-10-0930130230130111,800301
2020-10-0830330330030114,800301
2020-10-073033043023034,500303
2020-10-063043043013037,700303
2020-10-0530330430030139,500301
2020-10-0230831030330721,600307
2020-09-303073093063067,100306
2020-09-2931031130530824,300308
2020-09-2831131231031111,900311
2020-09-253133133103119,700311
2020-09-2431031231031113,100311
2020-09-2331231431031120,300311
2020-09-1831331531231229,600312
2020-09-1731732031231366,700313
2020-09-1631231731031254,200312
2020-09-153143143123128,200312
2020-09-1431331731231714,700317
2020-09-1131431931331416,900314
2020-09-1031332131231429,300314
2020-09-0931331331131310,800313
2020-09-083123143123126,100312
2020-09-073133153123139,200313
2020-09-043133153123135,900313
2020-09-0331731731331310,400313
2020-09-023173203163176,000317
2020-09-0131831931631913,100319
2020-08-3131331831331714,400317
2020-08-283153173133139,600313
2020-08-273153163143159,700315
2020-08-2631331531231410,600314
2020-08-2531331431031216,000312
2020-08-2431331331031111,900311
2020-08-213143153133138,900313
2020-08-203163173133137,700313
2020-08-193153173143158,600315
2020-08-1831932031731716,000317
2020-08-1731531831431815,600318
2020-08-1431431631331320,600313
2020-08-1331231430931026,800310
2020-08-1231131230931016,600310
2020-08-1131131330831114,800311
2020-08-0731631731031419,900314
2020-08-0630231330030920,700309
2020-08-0530130630030021,400300
2020-08-0430730729630159,300301
2020-08-0331631630930956,100309
2020-07-3131832531531880,700318
2020-07-30330331311326334,900326
2020-07-29341345328332517,600332
2020-07-28341344341344127,500344
2020-07-27341345340345145,600345
2020-07-22351351336348146,800348
2020-07-2135135135035069,100350
2020-07-2035235235135127,500351
2020-07-1735235335135222,100352
2020-07-1635235435135235,100352
2020-07-1535435535335417,400354
2020-07-1435235535235320,700353
2020-07-1335535535135334,800353
2020-07-1035535735035139,200351
2020-07-0936036035135554,500355
2020-07-0835836035736029,700360
2020-07-0735635835535724,500357
2020-07-0635535735335540,400355
2020-07-0335535535035230,100352
2020-07-0235735735035236,400352
2020-07-0135035534735437,700354
2020-06-3034335534334745,400347
2020-06-29336351336347105,100347
2020-06-26345345335335160,700335
2020-06-2536636836036147,800361
2020-06-2436736836436525,300365
2020-06-2336136636036631,900366
2020-06-2236036035736020,800360
2020-06-1935335835135812,900358
2020-06-1835035435035317,600353
2020-06-1735035034835015,500350
2020-06-1635435434635012,600350
2020-06-1536036034734736,300347
2020-06-1232534832134547,400345
2020-06-1135835834734836,600348
2020-06-1035835835635816,600358
2020-06-0935935935635812,300358
2020-06-0835735935635913,700359
2020-06-0535635835135617,000356
2020-06-0435935935235521,000355
2020-06-0335536035535739,900357
2020-06-0235035934835539,700355
2020-06-0134535034434836,400348
2020-05-2934234533934329,200343
2020-05-2833234533234050,000340
2020-05-2733033232933119,500331
2020-05-2633033032933019,600330
2020-05-2533033032832815,000328
2020-05-2232933032832915,000329
2020-05-2133033032733013,600330
2020-05-203293303273296,800329
2020-05-193293303273298,800329
2020-05-1833133232832812,200328
2020-05-1533033032833011,800330
2020-05-1432832932632710,400327
2020-05-133283293253289,200328
2020-05-1232732932632810,100328
2020-05-1132933032432816,500328
2020-05-0831932531832323,500323
2020-05-0731431931231916,100319
2020-05-013083103083107,600310
2020-04-3030530930530710,100307
2020-04-283033043013047,300304
2020-04-273023022983007,300300
2020-04-242962982942987,400298
2020-04-232982982952957,300295
2020-04-2230130129629612,000296
2020-04-2130330430030118,700301
2020-04-2029930429930213,300302
2020-04-1729830029629815,300298
2020-04-1628029228029215,200292
2020-04-152772802742808,100280
2020-04-142712752702747,200274
2020-04-132732732712726,100272
2020-04-102732752702745,200274
2020-04-092692742692738,300273
2020-04-082622702622693,300269
2020-04-072572642572617,200261
2020-04-062552602552566,800256
2020-04-032602642542589,900258
2020-04-022602622602605,600260
2020-04-012692702602628,000262
2020-03-312662732662686,700268
2020-03-3026926926126416,500264
2020-03-2727527827027315,600273
2020-03-2627027526427514,100275
2020-03-2526227125727121,700271
2020-03-2424625323924428,500244
2020-03-2323524223024116,900241
2020-03-1924124923823828,200238
2020-03-1824025324024420,300244
2020-03-1722723922423929,500239
2020-03-1623325223323926,200239
2020-03-1323023923023059,700230
2020-03-1226226625025839,800258
2020-03-1128028627227324,100273
2020-03-1025227425027450,800274
2020-03-0928428427027361,000273
2020-03-0630330329229626,000296
2020-03-053083083033079,600307
2020-03-0430030429730311,800303
2020-03-0330530930030245,800302
2020-03-0227829727829350,900293
2020-02-2829629627727878,900278
2020-02-2731932030130548,400305
2020-02-2632032231531726,000317
2020-02-2532332531632445,200324
2020-02-213313333313313,000331
2020-02-2033233233033110,200331
2020-02-193293303283294,100329
2020-02-1833033232832816,300328
2020-02-1733133233033011,000330
2020-02-143383383333337,400333
2020-02-133393393353376,700337
2020-02-123353393353388,200338
2020-02-1033033633033511,400335
2020-02-073303323303307,900330
2020-02-063283333283307,400330
2020-02-0532932932632820,900328
2020-02-0432432932432722,100327
2020-02-0332532532132442,300324
2020-01-3132832932732821,900328
2020-01-3033333332832834,700328
2020-01-293363363333347,900334
2020-01-2833433533233411,000334
2020-01-2733433533333517,800335
2020-01-243403403343358,900335
2020-01-2333434133433722,600337
2020-01-2233733733433425,500334
2020-01-2133833833533710,400337
2020-01-2033733833533811,200338
2020-01-1733833833533714,500337
2020-01-163393403373397,800339
2020-01-153403403363396,900339
2020-01-1434334433734024,800340
2020-01-1033734133534014,400340
2020-01-0933233733233713,100337
2020-01-0833333533233210,000332
2020-01-0733333733333421,300334
2020-01-0633533533133120,400331

分割・併合履歴 ： [2018-01-29]1株→2株