KabuInsight

クロスプラス

3320
スタンダード/卸売業/CROSS PLUS INC.
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
2026-03-131,380.01,407.01,366.01,369.0-27.0-1.93%46,500
2026-03-121,406.01,410.01,385.01,396.0-10.0-0.71%30,500
2026-03-111,415.01,431.01,405.01,406.0+4.0+0.29%20,200
2026-03-101,417.01,417.01,385.01,402.0+15.0+1.08%15,800
2026-03-091,400.01,420.01,366.01,387.0-41.0-2.87%34,200
2026-03-061,438.01,438.01,421.01,428.0-12.0-0.83%7,100
2026-03-051,423.01,443.01,398.01,440.0+77.0+5.65%24,200
2026-03-041,383.01,383.01,352.01,363.0-41.0-2.92%22,700
2026-03-031,452.01,452.01,403.01,404.0-48.0-3.31%18,600
2026-03-021,462.01,466.01,449.01,452.0-10.0-0.68%14,800
2026-02-271,439.01,467.01,435.01,462.0+28.0+1.95%23,000
2026-02-261,430.01,439.01,421.01,434.0+4.0+0.28%13,500
2026-02-251,427.01,430.01,419.01,430.0+7.0+0.49%9,300
2026-02-241,410.01,428.01,402.01,423.0+11.0+0.78%10,200
2026-02-201,434.01,434.01,410.01,412.0-18.0-1.26%7,900
2026-02-191,429.01,437.01,420.01,430.0+5.0+0.35%11,300
2026-02-181,430.01,430.01,423.01,425.0+9.0+0.64%5,400
2026-02-171,435.01,435.01,416.01,416.0-8.0-0.56%9,300
2026-02-161,421.01,428.01,410.01,424.0+4.0+0.28%16,500
2026-02-131,440.01,440.01,416.01,420.0-30.0-2.07%11,100
2026-02-121,439.01,450.01,436.01,450.0+19.0+1.33%41,600
2026-02-101,426.01,436.01,423.01,431.0+6.0+0.42%22,400
2026-02-091,429.01,432.01,418.01,425.00.00.00%27,700
2026-02-061,422.01,425.01,400.01,425.0+3.0+0.21%20,800
2026-02-051,412.01,425.01,409.01,422.0+11.0+0.78%32,000
2026-02-041,386.01,413.01,385.01,411.0+19.0+1.36%23,500
2026-02-031,377.01,394.01,365.01,392.0+25.0+1.83%19,200
2026-02-021,370.01,373.01,354.01,367.0-8.0-0.58%33,500
2026-01-301,352.01,382.01,350.01,375.0+24.0+1.78%32,400
2026-01-291,370.01,389.01,341.01,351.0-73.0-5.13%125,700
2026-01-281,436.01,439.01,421.01,424.0-17.0-1.18%159,400
2026-01-271,448.01,453.01,441.01,441.0-11.0-0.76%56,200
2026-01-261,452.01,460.01,448.01,452.0+26.0+1.82%122,500
2026-01-231,426.01,434.01,426.01,426.0-2.0-0.14%18,500
2026-01-221,423.01,440.01,420.01,428.0+10.0+0.71%19,000
2026-01-211,416.01,425.01,414.01,418.0-2.0-0.14%12,900
2026-01-201,430.01,433.01,415.01,420.0-9.0-0.63%45,700
2026-01-191,433.01,438.01,428.01,429.0-3.0-0.21%28,600
2026-01-161,430.01,435.01,429.01,432.0+3.0+0.21%23,000
2026-01-151,428.01,430.01,426.01,429.0+4.0+0.28%10,000
2026-01-141,431.01,433.01,425.01,425.0-3.0-0.21%21,300
2026-01-131,431.01,440.01,428.01,428.0+3.0+0.21%29,100
2026-01-091,431.01,431.01,425.01,425.0-5.0-0.35%19,900
2026-01-081,432.01,435.01,426.01,430.0+1.0+0.07%25,100
2026-01-071,428.01,430.01,421.01,429.0+2.0+0.14%33,600
2026-01-061,425.01,429.01,420.01,427.0+5.0+0.35%41,200
2026-01-051,417.01,422.01,405.01,422.0+24.0+1.72%31,200
2025-12-301,416.01,416.01,398.01,398.0-5.0-0.36%19,000
2025-12-291,396.01,415.01,394.01,403.0+13.0+0.94%32,800
2025-12-261,376.01,390.01,375.01,390.0+4.0+0.29%15,800
2025-12-251,380.01,386.01,372.01,386.0+11.0+0.80%10,700
2025-12-241,373.01,379.01,370.01,375.0+1.0+0.07%10,000
2025-12-231,365.01,375.01,364.01,374.0+12.0+0.88%9,800
2025-12-221,370.01,370.01,359.01,362.0-2.0-0.15%8,600
2025-12-191,364.01,366.01,357.01,364.0+5.0+0.37%6,700
2025-12-181,362.01,364.01,356.01,359.00.00.00%7,500
2025-12-171,356.01,359.01,350.01,359.0+3.0+0.22%5,300
2025-12-161,374.01,374.01,354.01,356.0-7.0-0.51%8,000
2025-12-151,363.01,364.01,333.01,363.0+48.0+3.65%26,100
2025-12-121,316.01,316.01,305.01,315.0+13.0+1.00%8,200
2025-12-111,310.01,315.01,302.01,302.0-17.0-1.29%7,200
2025-12-101,308.01,320.01,300.01,319.0+1.0+0.08%13,400
2025-12-091,316.01,320.01,310.01,318.0+3.0+0.23%6,900
2025-12-081,314.01,344.01,310.01,315.0+5.0+0.38%6,600
2025-12-051,320.01,322.01,310.01,310.0-2.0-0.15%3,400
2025-12-041,315.01,324.01,305.01,312.0-5.0-0.38%7,100
2025-12-031,336.01,336.01,311.01,317.0-20.0-1.50%7,400
2025-12-021,340.01,340.01,330.01,337.0-3.0-0.22%5,200
2025-12-011,340.01,341.01,335.01,340.0+6.0+0.45%7,000
2025-11-281,339.01,339.01,331.01,334.0+1.0+0.08%3,200
2025-11-271,330.01,339.01,323.01,333.0+3.0+0.23%4,800
2025-11-261,321.01,333.01,312.01,330.0+7.0+0.53%11,700
2025-11-251,328.01,329.01,301.01,323.0+3.0+0.23%7,400
2025-11-211,295.01,320.01,295.01,320.0+25.0+1.93%4,200
2025-11-201,297.01,301.01,290.01,295.0+9.0+0.70%2,600
2025-11-191,302.01,309.01,285.01,286.0+1.0+0.08%4,300
2025-11-181,300.01,320.01,285.01,285.0-24.0-1.83%7,000
2025-11-171,320.01,320.01,305.01,309.0-11.0-0.83%4,500
2025-11-141,311.01,322.01,306.01,320.0+2.0+0.15%6,500
2025-11-131,319.01,321.01,316.01,318.0+1.0+0.08%8,100
2025-11-121,313.01,319.01,313.01,317.0+4.0+0.30%6,200
2025-11-111,312.01,313.01,310.01,313.0+1.0+0.08%4,500
2025-11-101,309.01,315.01,303.01,312.0+6.0+0.46%9,000
2025-11-071,306.01,314.01,301.01,306.00.00.00%4,500
2025-11-061,291.01,307.01,270.01,306.0+15.0+1.16%3,100
2025-11-051,324.01,324.01,288.01,291.0-3.0-0.23%7,500
2025-11-041,295.01,319.01,290.01,294.0+9.0+0.70%4,500
2025-10-311,291.01,297.01,275.01,285.0-6.0-0.46%6,700
2025-10-301,305.01,305.01,280.01,291.0-14.0-1.07%4,300
2025-10-291,322.01,322.01,297.01,305.0-8.0-0.61%10,600
2025-10-281,308.01,321.01,308.01,313.0+7.0+0.54%8,700
2025-10-271,305.01,308.01,303.01,306.0+3.0+0.23%4,800
2025-10-241,318.01,318.01,298.01,303.0-1.0-0.08%6,300
2025-10-231,297.01,306.01,290.01,304.0+10.0+0.77%9,500
2025-10-221,277.01,294.01,273.01,294.0+17.0+1.33%7,000
2025-10-211,284.01,284.01,261.01,277.0-7.0-0.55%4,200
2025-10-201,270.01,288.01,265.01,284.0+40.0+3.22%14,000
2025-10-171,259.01,261.01,240.01,244.0-9.0-0.72%3,000
2025-10-161,257.01,265.01,250.01,253.0-8.0-0.63%4,400
2025-10-151,248.01,262.01,233.01,261.0+30.0+2.44%4,300
2025-10-141,238.01,250.01,231.01,231.0-18.0-1.44%6,000
2025-10-101,273.01,273.01,246.01,249.0-23.0-1.81%6,500
2025-10-091,283.01,283.01,266.01,272.0-14.0-1.09%6,100
2025-10-081,277.01,286.01,277.01,286.0+9.0+0.70%2,700
2025-10-071,283.01,283.01,271.01,277.0-2.0-0.16%5,700
2025-10-061,286.01,286.01,275.01,279.0+3.0+0.24%7,100
2025-10-031,267.01,289.01,266.01,276.0+7.0+0.55%4,600
2025-10-021,270.01,283.01,250.01,269.00.00.00%13,200
2025-10-011,312.01,312.01,260.01,269.0-40.0-3.06%28,000
2025-09-301,311.01,311.01,301.01,309.0-5.0-0.38%11,600
2025-09-291,323.01,323.01,304.01,314.0-5.0-0.38%9,900
2025-09-261,308.01,321.01,305.01,319.0+11.0+0.84%15,900
2025-09-251,320.01,320.01,306.01,308.0-4.0-0.30%13,300
2025-09-241,313.01,315.01,309.01,312.00.00.00%4,400
2025-09-221,310.01,315.01,307.01,312.0+8.0+0.61%4,600
2025-09-191,323.01,328.01,304.01,304.0-9.0-0.69%15,000
2025-09-181,316.01,322.01,308.01,313.0+7.0+0.54%13,500
2025-09-171,302.01,313.01,294.01,306.0+5.0+0.38%17,700
2025-09-161,319.01,319.01,277.01,301.0-18.0-1.36%80,600
2025-09-121,336.01,336.01,315.01,319.0——15,800

直近120営業日分を表示