KabuInsight

クロスキャット

2307
プライム/情報･通信業/CROSS CAT CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13985.0999.0982.0987.0-9.0-0.90%31,800
2026-03-121,002.01,006.0995.0996.0-19.0-1.87%32,200
2026-03-111,025.01,025.01,014.01,015.0+5.0+0.50%17,900
2026-03-101,001.01,013.0997.01,010.0+9.0+0.90%40,900
2026-03-09980.01,006.0963.01,001.0-6.0-0.60%85,900
2026-03-061,005.01,013.0995.01,007.0+1.0+0.10%44,400
2026-03-05991.01,011.0990.01,006.0+72.0+7.71%129,200
2026-03-04950.0959.0926.0934.0-34.0-3.51%86,100
2026-03-03998.0998.0968.0968.0-32.0-3.20%98,700
2026-03-021,006.01,012.0999.01,000.0-16.0-1.57%39,500
2026-02-271,002.01,019.01,002.01,016.0+14.0+1.40%27,600
2026-02-261,000.01,010.01,000.01,002.0+6.0+0.60%40,300
2026-02-25989.01,005.0988.0996.0+8.0+0.81%39,600
2026-02-24999.01,006.0986.0988.0-11.0-1.10%84,200
2026-02-201,004.01,007.0997.0999.0-13.0-1.28%35,000
2026-02-191,012.01,016.01,004.01,012.0+3.0+0.30%18,700
2026-02-181,000.01,012.01,000.01,009.0+10.0+1.00%26,200
2026-02-171,002.01,009.0997.0999.0-6.0-0.60%49,200
2026-02-161,010.01,013.01,000.01,005.0-10.0-0.99%52,300
2026-02-131,036.01,040.01,013.01,015.0-29.0-2.78%41,800
2026-02-121,049.01,056.01,044.01,044.0-2.0-0.19%30,500
2026-02-101,031.01,046.01,030.01,046.0+19.0+1.85%38,500
2026-02-091,026.01,033.01,009.01,027.0+15.0+1.48%44,700
2026-02-061,026.01,026.01,011.01,012.0-15.0-1.46%49,800
2026-02-051,020.01,032.01,012.01,027.0+7.0+0.69%61,400
2026-02-041,024.01,031.01,020.01,020.0-7.0-0.68%61,000
2026-02-031,030.01,037.01,027.01,027.00.00.00%25,500
2026-02-021,037.01,038.01,026.01,027.0-7.0-0.68%35,100
2026-01-301,020.01,034.01,017.01,034.0+14.0+1.37%23,700
2026-01-291,027.01,036.01,015.01,020.0-8.0-0.78%39,600
2026-01-281,036.01,036.01,027.01,028.0-8.0-0.77%16,100
2026-01-271,034.01,044.01,029.01,036.0-2.0-0.19%20,500
2026-01-261,051.01,051.01,036.01,038.0-21.0-1.98%40,100
2026-01-231,055.01,070.01,055.01,059.0+7.0+0.67%18,900
2026-01-221,050.01,061.01,044.01,052.0+9.0+0.86%16,700
2026-01-211,057.01,057.01,043.01,043.0-18.0-1.70%32,400
2026-01-201,071.01,071.01,059.01,061.0-10.0-0.93%29,100
2026-01-191,078.01,078.01,066.01,071.0-7.0-0.65%19,500
2026-01-161,079.01,091.01,072.01,078.0-13.0-1.19%18,900
2026-01-151,070.01,091.01,070.01,091.0+15.0+1.39%25,300
2026-01-141,070.01,083.01,070.01,076.0+6.0+0.56%15,700
2026-01-131,081.01,083.01,068.01,070.0-3.0-0.28%30,300
2026-01-091,065.01,075.01,065.01,073.0+8.0+0.75%11,800
2026-01-081,084.01,084.01,065.01,065.0-12.0-1.11%20,800
2026-01-071,084.01,091.01,073.01,077.0-7.0-0.65%23,800
2026-01-061,069.01,090.01,069.01,084.0+15.0+1.40%25,400
2026-01-051,074.01,074.01,064.01,069.0+3.0+0.28%20,200
2025-12-301,076.01,077.01,066.01,066.0-10.0-0.93%17,400
2025-12-291,081.01,086.01,073.01,076.0-5.0-0.46%16,000
2025-12-261,093.01,093.01,074.01,081.0-3.0-0.28%38,900
2025-12-251,080.01,086.01,073.01,084.0+30.0+2.85%38,400
2025-12-241,057.01,057.01,050.01,054.0+4.0+0.38%21,900
2025-12-231,036.01,055.01,036.01,050.0+15.0+1.45%21,200
2025-12-221,047.01,047.01,034.01,035.0-8.0-0.77%35,500
2025-12-191,020.01,043.01,015.01,043.0+18.0+1.76%22,800
2025-12-181,011.01,032.01,010.01,025.0+12.0+1.18%33,000
2025-12-171,014.01,017.01,009.01,013.0-1.0-0.10%12,600
2025-12-161,033.01,033.01,014.01,014.0-14.0-1.36%16,300
2025-12-151,018.01,035.01,018.01,028.0+10.0+0.98%18,700
2025-12-121,010.01,020.01,007.01,018.0+13.0+1.29%19,900
2025-12-111,024.01,024.01,005.01,005.0-19.0-1.86%41,600
2025-12-101,015.01,027.01,015.01,024.0+8.0+0.79%10,100
2025-12-091,025.01,028.01,011.01,016.0-6.0-0.59%20,700
2025-12-081,022.01,033.01,019.01,022.00.00.00%14,000
2025-12-051,024.01,033.01,019.01,022.0-7.0-0.68%22,000
2025-12-041,023.01,034.01,023.01,029.0+8.0+0.78%16,000
2025-12-031,024.01,029.01,021.01,021.0-1.0-0.10%15,400
2025-12-021,040.01,040.01,022.01,022.0-19.0-1.83%19,300
2025-12-011,059.01,061.01,037.01,041.0-18.0-1.70%22,400
2025-11-281,051.01,060.01,048.01,059.0+8.0+0.76%15,300
2025-11-271,063.01,063.01,046.01,051.0-10.0-0.94%20,300
2025-11-261,051.01,062.01,047.01,061.0+10.0+0.95%15,700
2025-11-251,058.01,062.01,047.01,051.0-4.0-0.38%14,000
2025-11-211,034.01,057.01,034.01,055.0+20.0+1.93%18,700
2025-11-201,035.01,041.01,031.01,035.0+5.0+0.49%17,900
2025-11-191,036.01,048.01,022.01,030.0-14.0-1.34%31,400
2025-11-181,043.01,055.01,036.01,044.0-3.0-0.29%27,200
2025-11-171,043.01,056.01,037.01,047.0-3.0-0.29%26,300
2025-11-141,049.01,059.01,044.01,050.0-6.0-0.57%20,700
2025-11-131,063.01,064.01,050.01,056.0-3.0-0.28%14,500
2025-11-121,047.01,062.01,044.01,059.0+12.0+1.15%27,200
2025-11-111,036.01,049.01,027.01,047.0+10.0+0.96%17,700
2025-11-101,040.01,045.01,029.01,037.0-16.0-1.52%52,600
2025-11-071,050.01,063.01,048.01,053.0+3.0+0.29%30,100
2025-11-061,062.01,062.01,050.01,050.0-7.0-0.66%16,200
2025-11-051,081.01,082.01,046.01,057.0-24.0-2.22%41,900
2025-11-041,085.01,098.01,080.01,081.00.00.00%34,900
2025-10-311,071.01,086.01,071.01,081.0+6.0+0.56%17,700
2025-10-301,063.01,085.01,063.01,075.0+9.0+0.84%33,800
2025-10-291,094.01,095.01,060.01,066.0-32.0-2.91%48,800
2025-10-281,128.01,128.01,091.01,098.0-37.0-3.26%36,600
2025-10-271,144.01,145.01,127.01,135.0+15.0+1.34%34,900
2025-10-241,121.01,124.01,112.01,120.0-1.0-0.09%12,900
2025-10-231,122.01,136.01,114.01,121.00.00.00%15,600
2025-10-221,115.01,121.01,110.01,121.0+10.0+0.90%8,300
2025-10-211,114.01,121.01,106.01,111.0+11.0+1.00%24,100
2025-10-201,087.01,104.01,087.01,100.0+27.0+2.52%10,300
2025-10-171,089.01,089.01,072.01,073.0-13.0-1.20%18,700
2025-10-161,103.01,114.01,085.01,086.0-14.0-1.27%18,200
2025-10-151,084.01,107.01,084.01,100.0+21.0+1.95%11,000
2025-10-141,081.01,099.01,074.01,079.0-22.0-2.00%32,100
2025-10-101,131.01,131.01,095.01,101.0-46.0-4.01%54,900
2025-10-091,154.01,159.01,140.01,147.0-11.0-0.95%46,700
2025-10-081,159.01,165.01,154.01,158.0-1.0-0.09%15,400
2025-10-071,177.01,177.01,154.01,159.0-15.0-1.28%24,300
2025-10-061,198.01,198.01,160.01,174.0+11.0+0.95%35,100
2025-10-031,145.01,165.01,141.01,163.0+15.0+1.31%17,800
2025-10-021,169.01,177.01,146.01,148.0-24.0-2.05%33,100
2025-10-011,200.01,200.01,163.01,172.0-35.0-2.90%50,800
2025-09-301,229.01,238.01,193.01,207.0-15.0-1.23%42,200
2025-09-291,230.01,230.01,215.01,222.0-7.0-0.57%58,700
2025-09-261,208.01,230.01,200.01,229.0+19.0+1.57%232,500
2025-09-251,199.01,210.01,195.01,210.0+12.0+1.00%126,700
2025-09-241,201.01,205.01,189.01,198.0-7.0-0.58%88,100
2025-09-221,226.01,230.01,190.01,205.0-1.0-0.08%103,200
2025-09-191,280.01,287.01,193.01,206.0+66.0+5.79%332,200
2025-09-181,121.01,144.01,116.01,140.0+27.0+2.43%35,400
2025-09-171,122.01,122.01,107.01,113.0-14.0-1.24%23,500
2025-09-161,119.01,129.01,113.01,127.0+9.0+0.81%34,600
2025-09-121,139.01,139.01,117.01,118.0——37,500

直近120営業日分を表示