クロスフォー(7810) 東証スタンダード 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/20 176.0 179.0 176.0 178.0 8,900
2022/05/19 174.0 176.0 173.0 175.0 12,600
2022/05/18 175.0 176.0 174.0 175.0 8,600
2022/05/17 176.0 176.0 171.0 176.0 28,700
2022/05/16 176.0 177.0 175.0 177.0 21,500
2022/05/13 174.0 176.0 174.0 174.0 9,300
2022/05/12 175.0 178.0 174.0 175.0 12,900
2022/05/11 174.0 178.0 174.0 178.0 8,500
2022/05/10 173.0 175.0 173.0 174.0 19,200
2022/05/09 175.0 178.0 173.0 173.0 39,300
2022/05/06 178.0 178.0 174.0 176.0 29,500
2022/05/02 184.0 184.0 176.0 176.0 55,200
2022/04/28 184.0 189.0 181.0 181.0 218,700
2022/04/27 183.0 214.0 182.0 191.0 2,159,500
2022/04/26 175.0 179.0 170.0 179.0 64,800
2022/04/25 176.0 192.0 172.0 174.0 286,200
2022/04/22 173.0 175.0 170.0 172.0 21,200
2022/04/21 173.0 175.0 172.0 172.0 19,800
2022/04/20 174.0 179.0 172.0 174.0 28,600
2022/04/19 177.0 179.0 172.0 173.0 30,800
2022/04/18 184.0 184.0 175.0 177.0 35,500
2022/04/15 178.0 182.0 176.0 182.0 43,100
2022/04/14 175.0 183.0 174.0 183.0 88,200
2022/04/13 181.0 183.0 174.0 175.0 200,400
2022/04/12 203.0 208.0 180.0 180.0 522,400
2022/04/11 199.0 217.0 192.0 193.0 991,400
2022/04/08 204.0 209.0 191.0 199.0 1,468,500
2022/04/07 174.0 215.0 173.0 214.0 3,637,100
2022/04/06 168.0 195.0 165.0 169.0 355,200
2022/04/05 163.0 168.0 160.0 166.0 15,400
2022/04/04 157.0 163.0 157.0 161.0 34,600
2022/04/01 156.0 157.0 155.0 156.0 16,100
2022/03/31 156.0 156.0 154.0 154.0 11,400
2022/03/30 155.0 156.0 154.0 156.0 4,900
2022/03/29 154.0 156.0 153.0 154.0 4,000
2022/03/28 156.0 156.0 154.0 154.0 8,900
2022/03/25 156.0 156.0 155.0 155.0 9,000
2022/03/24 155.0 157.0 154.0 157.0 18,100
2022/03/23 157.0 158.0 155.0 155.0 19,800
2022/03/22 157.0 157.0 155.0 156.0 22,500
2022/03/18 157.0 157.0 150.0 154.0 90,200
2022/03/17 161.0 161.0 150.0 157.0 104,000
2022/03/16 153.0 158.0 151.0 153.0 26,600
2022/03/15 151.0 152.0 150.0 151.0 9,000
2022/03/14 151.0 153.0 151.0 151.0 13,100
2022/03/11 155.0 155.0 151.0 151.0 6,500
2022/03/10 154.0 156.0 151.0 153.0 6,100
2022/03/09 150.0 152.0 149.0 152.0 9,000
2022/03/08 156.0 156.0 150.0 153.0 21,800
2022/03/07 169.0 169.0 150.0 150.0 53,000