7810 (株)クロスフォー の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 191 | 193 | 190 | 192 | 17,700 | 192 |
| 2023-12-28 | 188 | 190 | 186 | 190 | 29,100 | 190 |
| 2023-12-27 | 190 | 190 | 188 | 188 | 48,500 | 188 |
| 2023-12-26 | 191 | 191 | 190 | 190 | 20,800 | 190 |
| 2023-12-25 | 193 | 193 | 191 | 191 | 37,700 | 191 |
| 2023-12-22 | 194 | 194 | 192 | 192 | 28,300 | 192 |
| 2023-12-21 | 198 | 198 | 192 | 196 | 35,300 | 196 |
| 2023-12-20 | 198 | 200 | 194 | 198 | 58,100 | 198 |
| 2023-12-19 | 199 | 199 | 197 | 199 | 17,700 | 199 |
| 2023-12-18 | 200 | 200 | 197 | 199 | 14,800 | 199 |
| 2023-12-15 | 201 | 207 | 196 | 197 | 149,300 | 197 |
| 2023-12-14 | 200 | 201 | 200 | 201 | 8,100 | 201 |
| 2023-12-13 | 200 | 202 | 200 | 201 | 3,900 | 201 |
| 2023-12-12 | 201 | 202 | 200 | 201 | 14,400 | 201 |
| 2023-12-11 | 202 | 202 | 201 | 201 | 10,600 | 201 |
| 2023-12-08 | 201 | 203 | 201 | 201 | 9,500 | 201 |
| 2023-12-07 | 202 | 203 | 202 | 202 | 14,700 | 202 |
| 2023-12-06 | 203 | 203 | 202 | 202 | 8,800 | 202 |
| 2023-12-05 | 203 | 203 | 202 | 202 | 24,600 | 202 |
| 2023-12-04 | 202 | 204 | 202 | 203 | 18,300 | 203 |
| 2023-12-01 | 202 | 203 | 202 | 203 | 4,900 | 203 |
| 2023-11-30 | 204 | 204 | 202 | 202 | 2,400 | 202 |
| 2023-11-29 | 205 | 205 | 203 | 203 | 2,000 | 203 |
| 2023-11-28 | 203 | 204 | 203 | 203 | 7,000 | 203 |
| 2023-11-27 | 204 | 205 | 202 | 205 | 25,200 | 205 |
| 2023-11-24 | 203 | 204 | 202 | 203 | 5,800 | 203 |
| 2023-11-22 | 204 | 204 | 203 | 203 | 5,200 | 203 |
| 2023-11-21 | 202 | 204 | 202 | 203 | 5,000 | 203 |
| 2023-11-20 | 202 | 203 | 202 | 202 | 8,500 | 202 |
| 2023-11-17 | 205 | 205 | 202 | 202 | 17,000 | 202 |
| 2023-11-16 | 203 | 206 | 201 | 204 | 18,200 | 204 |
| 2023-11-15 | 202 | 203 | 202 | 202 | 7,000 | 202 |
| 2023-11-14 | 203 | 205 | 202 | 202 | 16,100 | 202 |
| 2023-11-13 | 204 | 205 | 203 | 203 | 3,000 | 203 |
| 2023-11-10 | 205 | 205 | 203 | 204 | 4,600 | 204 |
| 2023-11-09 | 203 | 205 | 203 | 204 | 4,800 | 204 |
| 2023-11-08 | 204 | 204 | 202 | 203 | 8,600 | 203 |
| 2023-11-07 | 202 | 204 | 202 | 204 | 12,200 | 204 |
| 2023-11-06 | 205 | 205 | 204 | 204 | 9,800 | 204 |
| 2023-11-02 | 203 | 206 | 203 | 204 | 6,500 | 204 |
| 2023-11-01 | 204 | 204 | 203 | 203 | 7,300 | 203 |
| 2023-10-31 | 203 | 204 | 202 | 203 | 4,800 | 203 |
| 2023-10-30 | 203 | 204 | 202 | 204 | 9,700 | 204 |
| 2023-10-27 | 203 | 204 | 202 | 204 | 5,800 | 204 |
| 2023-10-26 | 203 | 205 | 203 | 204 | 9,200 | 204 |
| 2023-10-25 | 205 | 206 | 203 | 203 | 11,300 | 203 |
| 2023-10-24 | 204 | 205 | 202 | 204 | 5,700 | 204 |
| 2023-10-23 | 203 | 205 | 202 | 205 | 8,900 | 205 |
| 2023-10-20 | 204 | 204 | 202 | 204 | 12,900 | 204 |
| 2023-10-19 | 205 | 205 | 203 | 204 | 16,500 | 204 |
| 2023-10-18 | 209 | 209 | 205 | 205 | 31,300 | 205 |
| 2023-10-17 | 208 | 210 | 208 | 209 | 12,500 | 209 |
| 2023-10-16 | 210 | 211 | 209 | 209 | 16,600 | 209 |
| 2023-10-13 | 212 | 212 | 210 | 210 | 21,000 | 210 |
| 2023-10-12 | 215 | 215 | 211 | 213 | 5,700 | 213 |
| 2023-10-11 | 215 | 216 | 212 | 214 | 19,600 | 214 |
| 2023-10-10 | 212 | 215 | 212 | 214 | 9,100 | 214 |
| 2023-10-06 | 213 | 213 | 210 | 212 | 15,200 | 212 |
| 2023-10-05 | 211 | 213 | 210 | 210 | 21,700 | 210 |
| 2023-10-04 | 210 | 219 | 210 | 210 | 33,600 | 210 |
| 2023-10-03 | 216 | 216 | 211 | 214 | 22,800 | 214 |
| 2023-10-02 | 218 | 220 | 212 | 216 | 41,500 | 216 |
| 2023-09-29 | 223 | 223 | 217 | 219 | 45,500 | 219 |
| 2023-09-28 | 213 | 243 | 213 | 223 | 758,500 | 223 |
| 2023-09-27 | 213 | 213 | 211 | 213 | 9,200 | 213 |
| 2023-09-26 | 213 | 215 | 211 | 211 | 28,400 | 211 |
| 2023-09-25 | 219 | 219 | 214 | 215 | 58,500 | 215 |
| 2023-09-22 | 221 | 225 | 218 | 220 | 42,700 | 220 |
| 2023-09-21 | 218 | 230 | 216 | 223 | 106,300 | 223 |
| 2023-09-20 | 218 | 219 | 214 | 216 | 64,700 | 216 |
| 2023-09-19 | 218 | 219 | 212 | 216 | 154,100 | 216 |
| 2023-09-15 | 209 | 279 | 209 | 222 | 1,597,500 | 222 |
| 2023-09-14 | 208 | 210 | 208 | 208 | 34,200 | 208 |
| 2023-09-13 | 214 | 214 | 211 | 212 | 10,100 | 212 |
| 2023-09-12 | 214 | 215 | 212 | 213 | 6,100 | 213 |
| 2023-09-11 | 214 | 214 | 212 | 214 | 8,700 | 214 |
| 2023-09-08 | 213 | 213 | 212 | 212 | 10,000 | 212 |
| 2023-09-07 | 210 | 212 | 210 | 211 | 11,700 | 211 |
| 2023-09-06 | 212 | 213 | 211 | 211 | 4,000 | 211 |
| 2023-09-05 | 213 | 214 | 212 | 212 | 5,300 | 212 |
| 2023-09-04 | 215 | 215 | 211 | 212 | 29,400 | 212 |
| 2023-09-01 | 215 | 216 | 214 | 214 | 13,100 | 214 |
| 2023-08-31 | 212 | 216 | 211 | 216 | 13,300 | 216 |
| 2023-08-30 | 209 | 210 | 207 | 210 | 11,000 | 210 |
| 2023-08-29 | 208 | 209 | 207 | 207 | 9,400 | 207 |
| 2023-08-28 | 209 | 209 | 207 | 208 | 5,700 | 208 |
| 2023-08-25 | 209 | 209 | 206 | 209 | 13,900 | 209 |
| 2023-08-24 | 212 | 212 | 207 | 209 | 21,500 | 209 |
| 2023-08-23 | 212 | 212 | 211 | 212 | 7,800 | 212 |
| 2023-08-22 | 211 | 213 | 211 | 213 | 5,300 | 213 |
| 2023-08-21 | 214 | 215 | 211 | 212 | 17,100 | 212 |
| 2023-08-18 | 220 | 220 | 220 | 220 | 14,700 | 220 |
| 2023-08-17 | 223 | 224 | 221 | 221 | 15,500 | 221 |
| 2023-08-16 | 225 | 225 | 223 | 223 | 9,400 | 223 |
| 2023-08-15 | 224 | 225 | 223 | 225 | 10,400 | 225 |
| 2023-08-14 | 227 | 227 | 223 | 224 | 17,600 | 224 |
| 2023-08-10 | 225 | 230 | 225 | 226 | 34,100 | 226 |
| 2023-08-09 | 226 | 226 | 225 | 226 | 6,600 | 226 |
| 2023-08-08 | 224 | 226 | 224 | 226 | 14,500 | 226 |
| 2023-08-07 | 224 | 225 | 224 | 225 | 7,000 | 225 |
| 2023-08-04 | 223 | 224 | 223 | 223 | 11,600 | 223 |
| 2023-08-03 | 222 | 224 | 222 | 222 | 16,500 | 222 |
| 2023-08-02 | 228 | 228 | 221 | 225 | 37,200 | 225 |
| 2023-08-01 | 229 | 229 | 225 | 227 | 43,600 | 227 |
| 2023-07-31 | 232 | 234 | 230 | 231 | 76,000 | 231 |
| 2023-07-28 | 227 | 236 | 225 | 232 | 314,600 | 232 |
| 2023-07-27 | 241 | 244 | 240 | 244 | 540,700 | 244 |
| 2023-07-26 | 241 | 243 | 241 | 241 | 137,900 | 241 |
| 2023-07-25 | 244 | 244 | 242 | 242 | 86,700 | 242 |
| 2023-07-24 | 245 | 245 | 243 | 244 | 85,500 | 244 |
| 2023-07-21 | 243 | 244 | 243 | 244 | 48,500 | 244 |
| 2023-07-20 | 242 | 245 | 242 | 244 | 95,400 | 244 |
| 2023-07-19 | 242 | 243 | 242 | 243 | 18,500 | 243 |
| 2023-07-18 | 244 | 245 | 242 | 244 | 42,000 | 244 |
| 2023-07-14 | 247 | 247 | 244 | 244 | 42,000 | 244 |
| 2023-07-13 | 247 | 248 | 246 | 247 | 23,200 | 247 |
| 2023-07-12 | 248 | 249 | 247 | 247 | 26,700 | 247 |
| 2023-07-11 | 248 | 249 | 247 | 249 | 30,800 | 249 |
| 2023-07-10 | 247 | 248 | 246 | 248 | 29,600 | 248 |
| 2023-07-07 | 246 | 246 | 244 | 246 | 40,100 | 246 |
| 2023-07-06 | 245 | 246 | 244 | 246 | 25,300 | 246 |
| 2023-07-05 | 244 | 245 | 243 | 245 | 25,200 | 245 |
| 2023-07-04 | 244 | 244 | 241 | 244 | 41,600 | 244 |
| 2023-07-03 | 241 | 243 | 240 | 241 | 50,400 | 241 |
| 2023-06-30 | 240 | 241 | 239 | 240 | 30,300 | 240 |
| 2023-06-29 | 237 | 243 | 237 | 240 | 56,300 | 240 |
| 2023-06-28 | 234 | 238 | 234 | 237 | 27,100 | 237 |
| 2023-06-27 | 236 | 236 | 234 | 234 | 10,200 | 234 |
| 2023-06-26 | 236 | 236 | 234 | 236 | 18,000 | 236 |
| 2023-06-23 | 234 | 238 | 233 | 236 | 39,900 | 236 |
| 2023-06-22 | 230 | 235 | 230 | 234 | 19,800 | 234 |
| 2023-06-21 | 230 | 232 | 229 | 231 | 11,600 | 231 |
| 2023-06-20 | 228 | 230 | 228 | 229 | 11,700 | 229 |
| 2023-06-19 | 230 | 232 | 228 | 229 | 20,800 | 229 |
| 2023-06-16 | 226 | 238 | 226 | 230 | 31,700 | 230 |
| 2023-06-15 | 226 | 227 | 220 | 225 | 108,500 | 225 |
| 2023-06-14 | 235 | 236 | 233 | 233 | 35,100 | 233 |
| 2023-06-13 | 235 | 235 | 233 | 235 | 28,400 | 235 |
| 2023-06-12 | 239 | 240 | 237 | 237 | 45,200 | 237 |
| 2023-06-09 | 238 | 238 | 237 | 238 | 13,500 | 238 |
| 2023-06-08 | 237 | 238 | 236 | 237 | 7,000 | 237 |
| 2023-06-07 | 236 | 238 | 236 | 237 | 20,300 | 237 |
| 2023-06-06 | 236 | 236 | 235 | 236 | 15,100 | 236 |
| 2023-06-05 | 234 | 236 | 233 | 235 | 26,800 | 235 |
| 2023-06-02 | 234 | 234 | 231 | 234 | 10,000 | 234 |
| 2023-06-01 | 234 | 234 | 231 | 231 | 9,800 | 231 |
| 2023-05-31 | 235 | 235 | 232 | 232 | 13,100 | 232 |
| 2023-05-30 | 231 | 234 | 231 | 232 | 6,300 | 232 |
| 2023-05-29 | 231 | 234 | 230 | 231 | 10,000 | 231 |
| 2023-05-26 | 234 | 234 | 231 | 231 | 8,000 | 231 |
| 2023-05-25 | 234 | 234 | 231 | 233 | 8,300 | 233 |
| 2023-05-24 | 235 | 235 | 232 | 233 | 9,500 | 233 |
| 2023-05-23 | 233 | 236 | 231 | 232 | 24,200 | 232 |
| 2023-05-22 | 231 | 233 | 230 | 233 | 10,600 | 233 |
| 2023-05-19 | 231 | 232 | 229 | 231 | 24,500 | 231 |
| 2023-05-18 | 234 | 234 | 231 | 232 | 23,700 | 232 |
| 2023-05-17 | 238 | 238 | 233 | 233 | 18,900 | 233 |
| 2023-05-16 | 236 | 238 | 236 | 238 | 10,700 | 238 |
| 2023-05-15 | 239 | 239 | 233 | 235 | 28,100 | 235 |
| 2023-05-12 | 237 | 238 | 234 | 238 | 26,600 | 238 |
| 2023-05-11 | 234 | 237 | 234 | 237 | 14,900 | 237 |
| 2023-05-10 | 233 | 234 | 230 | 234 | 11,400 | 234 |
| 2023-05-09 | 235 | 236 | 230 | 230 | 22,300 | 230 |
| 2023-05-08 | 231 | 235 | 227 | 235 | 49,200 | 235 |
| 2023-05-02 | 229 | 234 | 229 | 231 | 20,400 | 231 |
| 2023-05-01 | 229 | 231 | 228 | 229 | 52,300 | 229 |
| 2023-04-28 | 222 | 227 | 222 | 227 | 17,300 | 227 |
| 2023-04-27 | 222 | 223 | 221 | 222 | 9,900 | 222 |
| 2023-04-26 | 228 | 228 | 221 | 222 | 26,200 | 222 |
| 2023-04-25 | 228 | 229 | 225 | 228 | 11,600 | 228 |
| 2023-04-24 | 233 | 233 | 223 | 225 | 33,100 | 225 |
| 2023-04-21 | 228 | 232 | 227 | 229 | 35,000 | 229 |
| 2023-04-20 | 225 | 228 | 223 | 227 | 12,100 | 227 |
| 2023-04-19 | 221 | 228 | 221 | 223 | 16,700 | 223 |
| 2023-04-18 | 222 | 223 | 220 | 220 | 6,500 | 220 |
| 2023-04-17 | 223 | 224 | 220 | 220 | 13,300 | 220 |
| 2023-04-14 | 220 | 235 | 217 | 222 | 85,200 | 222 |
| 2023-04-13 | 218 | 219 | 216 | 218 | 12,900 | 218 |
| 2023-04-12 | 215 | 218 | 215 | 217 | 7,900 | 217 |
| 2023-04-11 | 220 | 220 | 214 | 215 | 13,500 | 215 |
| 2023-04-10 | 214 | 217 | 213 | 217 | 12,100 | 217 |
| 2023-04-07 | 215 | 216 | 212 | 214 | 12,500 | 214 |
| 2023-04-06 | 215 | 217 | 213 | 214 | 10,200 | 214 |
| 2023-04-05 | 214 | 219 | 214 | 215 | 42,100 | 215 |
| 2023-04-04 | 208 | 214 | 208 | 214 | 46,100 | 214 |
| 2023-04-03 | 207 | 208 | 206 | 208 | 19,100 | 208 |
| 2023-03-31 | 207 | 208 | 205 | 206 | 9,100 | 206 |
| 2023-03-30 | 206 | 207 | 205 | 205 | 3,600 | 205 |
| 2023-03-29 | 205 | 207 | 205 | 205 | 11,200 | 205 |
| 2023-03-28 | 208 | 208 | 205 | 205 | 14,100 | 205 |
| 2023-03-27 | 207 | 208 | 205 | 208 | 17,400 | 208 |
| 2023-03-24 | 204 | 208 | 202 | 208 | 18,500 | 208 |
| 2023-03-23 | 202 | 204 | 202 | 204 | 7,800 | 204 |
| 2023-03-22 | 202 | 204 | 201 | 203 | 20,600 | 203 |
| 2023-03-20 | 200 | 203 | 200 | 203 | 17,400 | 203 |
| 2023-03-17 | 202 | 206 | 202 | 203 | 13,400 | 203 |
| 2023-03-16 | 203 | 204 | 201 | 202 | 16,800 | 202 |
| 2023-03-15 | 206 | 206 | 203 | 205 | 11,800 | 205 |
| 2023-03-14 | 205 | 206 | 203 | 203 | 5,200 | 203 |
| 2023-03-13 | 205 | 207 | 204 | 205 | 11,300 | 205 |
| 2023-03-10 | 208 | 208 | 205 | 208 | 14,400 | 208 |
| 2023-03-09 | 208 | 208 | 206 | 206 | 12,600 | 206 |
| 2023-03-08 | 208 | 208 | 206 | 206 | 7,900 | 206 |
| 2023-03-07 | 206 | 208 | 206 | 208 | 8,100 | 208 |
| 2023-03-06 | 207 | 208 | 205 | 206 | 13,200 | 206 |
| 2023-03-03 | 208 | 208 | 206 | 206 | 11,200 | 206 |
| 2023-03-02 | 205 | 208 | 205 | 208 | 8,700 | 208 |
| 2023-03-01 | 208 | 208 | 205 | 205 | 17,000 | 205 |
| 2023-02-28 | 207 | 208 | 205 | 208 | 23,100 | 208 |
| 2023-02-27 | 203 | 206 | 203 | 206 | 30,400 | 206 |
| 2023-02-24 | 202 | 203 | 202 | 203 | 7,800 | 203 |
| 2023-02-22 | 202 | 203 | 202 | 202 | 12,100 | 202 |
| 2023-02-21 | 201 | 203 | 201 | 202 | 6,400 | 202 |
| 2023-02-20 | 202 | 203 | 201 | 201 | 19,800 | 201 |
| 2023-02-17 | 203 | 203 | 201 | 202 | 14,700 | 202 |
| 2023-02-16 | 201 | 202 | 201 | 201 | 4,900 | 201 |
| 2023-02-15 | 201 | 202 | 201 | 201 | 24,900 | 201 |
| 2023-02-14 | 202 | 203 | 202 | 202 | 3,500 | 202 |
| 2023-02-13 | 202 | 204 | 201 | 203 | 9,800 | 203 |
| 2023-02-10 | 203 | 203 | 201 | 202 | 15,700 | 202 |
| 2023-02-09 | 202 | 203 | 201 | 202 | 6,200 | 202 |
| 2023-02-08 | 203 | 203 | 201 | 203 | 7,100 | 203 |
| 2023-02-07 | 203 | 203 | 201 | 201 | 3,400 | 201 |
| 2023-02-06 | 203 | 203 | 201 | 202 | 7,700 | 202 |
| 2023-02-03 | 203 | 203 | 200 | 201 | 5,100 | 201 |
| 2023-02-02 | 201 | 203 | 201 | 201 | 2,900 | 201 |
| 2023-02-01 | 200 | 203 | 200 | 202 | 5,000 | 202 |
| 2023-01-31 | 204 | 204 | 200 | 201 | 12,400 | 201 |
| 2023-01-30 | 202 | 203 | 201 | 202 | 9,000 | 202 |
| 2023-01-27 | 207 | 207 | 200 | 203 | 32,200 | 203 |
| 2023-01-26 | 200 | 200 | 199 | 199 | 5,000 | 199 |
| 2023-01-25 | 199 | 200 | 198 | 200 | 9,400 | 200 |
| 2023-01-24 | 200 | 200 | 198 | 198 | 7,100 | 198 |
| 2023-01-23 | 200 | 200 | 198 | 200 | 10,600 | 200 |
| 2023-01-20 | 200 | 200 | 196 | 200 | 33,100 | 200 |
| 2023-01-19 | 192 | 195 | 192 | 193 | 8,900 | 193 |
| 2023-01-18 | 194 | 194 | 192 | 192 | 10,800 | 192 |
| 2023-01-17 | 193 | 193 | 192 | 193 | 3,800 | 193 |
| 2023-01-16 | 193 | 194 | 191 | 193 | 7,600 | 193 |
| 2023-01-13 | 196 | 196 | 192 | 192 | 14,600 | 192 |
| 2023-01-12 | 196 | 196 | 194 | 194 | 2,700 | 194 |
| 2023-01-11 | 195 | 196 | 194 | 195 | 6,000 | 195 |
| 2023-01-10 | 193 | 196 | 193 | 195 | 9,700 | 195 |
| 2023-01-06 | 199 | 199 | 196 | 196 | 22,800 | 196 |
| 2023-01-05 | 200 | 200 | 195 | 198 | 11,500 | 198 |
| 2023-01-04 | 198 | 198 | 193 | 196 | 13,100 | 196 |
分割・併合履歴 ： [2018-01-29]1株→2株
