クロスフォー
7810スタンダード/その他製品/Crossfor 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 193.0 | 199.0 | 193.0 | 194.0 | -2.0 | -1.02% | 82,400 |
| 2026-03-12 | 202.0 | 202.0 | 195.0 | 196.0 | -6.0 | -2.97% | 113,600 |
| 2026-03-11 | 201.0 | 205.0 | 199.0 | 202.0 | +1.0 | +0.50% | 106,300 |
| 2026-03-10 | 199.0 | 201.0 | 197.0 | 201.0 | +7.0 | +3.61% | 122,400 |
| 2026-03-09 | 193.0 | 196.0 | 186.0 | 194.0 | -3.0 | -1.52% | 159,800 |
| 2026-03-06 | 199.0 | 199.0 | 192.0 | 197.0 | -2.0 | -1.01% | 100,800 |
| 2026-03-05 | 203.0 | 209.0 | 198.0 | 199.0 | +1.0 | +0.51% | 223,700 |
| 2026-03-04 | 192.0 | 198.0 | 187.0 | 198.0 | -2.0 | -1.00% | 242,500 |
| 2026-03-03 | 213.0 | 215.0 | 197.0 | 200.0 | -16.0 | -7.41% | 333,000 |
| 2026-03-02 | 218.0 | 226.0 | 214.0 | 216.0 | -10.0 | -4.42% | 324,400 |
| 2026-02-27 | 233.0 | 233.0 | 224.0 | 226.0 | -3.0 | -1.31% | 375,800 |
| 2026-02-26 | 233.0 | 263.0 | 227.0 | 229.0 | 0.0 | 0.00% | 2,051,400 |
| 2026-02-25 | 225.0 | 241.0 | 221.0 | 229.0 | -1.0 | -0.43% | 608,600 |
| 2026-02-24 | 222.0 | 236.0 | 220.0 | 230.0 | +8.0 | +3.60% | 753,200 |
| 2026-02-20 | 228.0 | 228.0 | 215.0 | 222.0 | -13.0 | -5.53% | 962,800 |
| 2026-02-19 | 251.0 | 251.0 | 225.0 | 235.0 | -46.0 | -16.37% | 1,970,300 |
| 2026-02-18 | 393.0 | 409.0 | 281.0 | 281.0 | -80.0 | -22.16% | 6,089,500 |
| 2026-02-17 | 345.0 | 361.0 | 313.0 | 361.0 | +80.0 | +28.47% | 3,541,000 |
| 2026-02-16 | 209.0 | 281.0 | 207.0 | 281.0 | +80.0 | +39.80% | 8,250,100 |
| 2026-02-13 | 226.0 | 227.0 | 200.0 | 201.0 | -33.0 | -14.10% | 1,511,900 |
| 2026-02-12 | 199.0 | 242.0 | 199.0 | 234.0 | +40.0 | +20.62% | 6,562,200 |
| 2026-02-10 | 190.0 | 198.0 | 187.0 | 194.0 | +1.0 | +0.52% | 681,400 |
| 2026-02-09 | 182.0 | 219.0 | 180.0 | 193.0 | +20.0 | +11.56% | 4,437,400 |
| 2026-02-06 | 175.0 | 187.0 | 172.0 | 173.0 | -11.0 | -5.98% | 825,500 |
| 2026-02-05 | 185.0 | 197.0 | 176.0 | 184.0 | -5.0 | -2.65% | 1,529,600 |
| 2026-02-04 | 165.0 | 202.0 | 159.0 | 189.0 | +32.0 | +20.38% | 7,288,500 |
| 2026-02-03 | 157.0 | 159.0 | 156.0 | 157.0 | +1.0 | +0.64% | 117,600 |
| 2026-02-02 | 164.0 | 164.0 | 156.0 | 156.0 | -3.0 | -1.89% | 276,900 |
| 2026-01-30 | 171.0 | 172.0 | 158.0 | 159.0 | -7.0 | -4.22% | 747,200 |
| 2026-01-29 | 214.0 | 220.0 | 163.0 | 166.0 | -46.0 | -21.70% | 3,320,200 |
| 2026-01-28 | 197.0 | 212.0 | 194.0 | 212.0 | +50.0 | +30.86% | 1,962,100 |
| 2026-01-27 | 148.0 | 162.0 | 147.0 | 162.0 | +16.0 | +10.96% | 134,500 |
| 2026-01-26 | 148.0 | 148.0 | 146.0 | 146.0 | -2.0 | -1.35% | 9,000 |
| 2026-01-23 | 148.0 | 150.0 | 146.0 | 148.0 | -1.0 | -0.67% | 26,600 |
| 2026-01-22 | 148.0 | 149.0 | 147.0 | 149.0 | 0.0 | 0.00% | 24,600 |
| 2026-01-21 | 150.0 | 150.0 | 147.0 | 149.0 | 0.0 | 0.00% | 12,100 |
| 2026-01-20 | 150.0 | 150.0 | 147.0 | 149.0 | 0.0 | 0.00% | 35,800 |
| 2026-01-19 | 148.0 | 149.0 | 148.0 | 149.0 | +1.0 | +0.68% | 23,600 |
| 2026-01-16 | 147.0 | 148.0 | 147.0 | 148.0 | +2.0 | +1.37% | 12,700 |
| 2026-01-15 | 148.0 | 148.0 | 145.0 | 146.0 | 0.0 | 0.00% | 34,700 |
| 2026-01-14 | 146.0 | 148.0 | 146.0 | 146.0 | 0.0 | 0.00% | 13,000 |
| 2026-01-13 | 149.0 | 149.0 | 145.0 | 146.0 | -1.0 | -0.68% | 27,900 |
| 2026-01-09 | 145.0 | 149.0 | 145.0 | 147.0 | 0.0 | 0.00% | 35,300 |
| 2026-01-08 | 145.0 | 147.0 | 143.0 | 147.0 | +3.0 | +2.08% | 33,500 |
| 2026-01-07 | 146.0 | 148.0 | 144.0 | 144.0 | -2.0 | -1.37% | 22,400 |
| 2026-01-06 | 147.0 | 149.0 | 146.0 | 146.0 | -1.0 | -0.68% | 38,100 |
| 2026-01-05 | 148.0 | 148.0 | 144.0 | 147.0 | +1.0 | +0.68% | 49,100 |
| 2025-12-30 | 147.0 | 147.0 | 144.0 | 146.0 | +2.0 | +1.39% | 20,900 |
| 2025-12-29 | 144.0 | 145.0 | 143.0 | 144.0 | +1.0 | +0.70% | 25,000 |
| 2025-12-26 | 143.0 | 145.0 | 143.0 | 143.0 | 0.0 | 0.00% | 47,900 |
| 2025-12-25 | 142.0 | 143.0 | 141.0 | 143.0 | 0.0 | 0.00% | 57,400 |
| 2025-12-24 | 142.0 | 143.0 | 141.0 | 143.0 | +2.0 | +1.42% | 46,200 |
| 2025-12-23 | 141.0 | 143.0 | 141.0 | 141.0 | 0.0 | 0.00% | 48,500 |
| 2025-12-22 | 143.0 | 143.0 | 141.0 | 141.0 | -1.0 | -0.70% | 76,400 |
| 2025-12-19 | 143.0 | 145.0 | 142.0 | 142.0 | -1.0 | -0.70% | 97,600 |
| 2025-12-18 | 144.0 | 144.0 | 142.0 | 143.0 | -1.0 | -0.69% | 67,800 |
| 2025-12-17 | 147.0 | 147.0 | 143.0 | 144.0 | -3.0 | -2.04% | 61,200 |
| 2025-12-16 | 150.0 | 152.0 | 143.0 | 147.0 | -3.0 | -2.00% | 196,400 |
| 2025-12-15 | 149.0 | 153.0 | 148.0 | 150.0 | +1.0 | +0.67% | 80,500 |
| 2025-12-12 | 149.0 | 150.0 | 148.0 | 149.0 | +1.0 | +0.68% | 29,500 |
| 2025-12-11 | 150.0 | 150.0 | 148.0 | 148.0 | -1.0 | -0.67% | 23,100 |
| 2025-12-10 | 150.0 | 152.0 | 149.0 | 149.0 | -1.0 | -0.67% | 46,000 |
| 2025-12-09 | 150.0 | 150.0 | 149.0 | 150.0 | 0.0 | 0.00% | 16,200 |
| 2025-12-08 | 150.0 | 151.0 | 149.0 | 150.0 | 0.0 | 0.00% | 33,900 |
| 2025-12-05 | 150.0 | 151.0 | 150.0 | 150.0 | 0.0 | 0.00% | 48,700 |
| 2025-12-04 | 150.0 | 151.0 | 150.0 | 150.0 | 0.0 | 0.00% | 18,800 |
| 2025-12-03 | 151.0 | 151.0 | 149.0 | 150.0 | 0.0 | 0.00% | 19,000 |
| 2025-12-02 | 151.0 | 151.0 | 150.0 | 150.0 | 0.0 | 0.00% | 17,300 |
| 2025-12-01 | 150.0 | 151.0 | 150.0 | 150.0 | -1.0 | -0.66% | 38,000 |
| 2025-11-28 | 150.0 | 151.0 | 150.0 | 151.0 | +1.0 | +0.67% | 24,200 |
| 2025-11-27 | 150.0 | 151.0 | 150.0 | 150.0 | 0.0 | 0.00% | 22,800 |
| 2025-11-26 | 151.0 | 151.0 | 149.0 | 150.0 | -1.0 | -0.66% | 26,800 |
| 2025-11-25 | 149.0 | 151.0 | 149.0 | 151.0 | +1.0 | +0.67% | 21,200 |
| 2025-11-21 | 149.0 | 150.0 | 149.0 | 150.0 | +1.0 | +0.67% | 19,800 |
| 2025-11-20 | 150.0 | 151.0 | 149.0 | 149.0 | -1.0 | -0.67% | 29,100 |
| 2025-11-19 | 151.0 | 152.0 | 150.0 | 150.0 | -1.0 | -0.66% | 15,900 |
| 2025-11-18 | 150.0 | 153.0 | 150.0 | 151.0 | 0.0 | 0.00% | 18,100 |
| 2025-11-17 | 152.0 | 152.0 | 151.0 | 151.0 | -1.0 | -0.66% | 21,900 |
| 2025-11-14 | 153.0 | 154.0 | 152.0 | 152.0 | 0.0 | 0.00% | 39,500 |
| 2025-11-13 | 152.0 | 152.0 | 151.0 | 152.0 | +1.0 | +0.66% | 7,500 |
| 2025-11-12 | 151.0 | 153.0 | 151.0 | 151.0 | 0.0 | 0.00% | 30,600 |
| 2025-11-11 | 150.0 | 152.0 | 150.0 | 151.0 | +1.0 | +0.67% | 7,000 |
| 2025-11-10 | 150.0 | 153.0 | 150.0 | 150.0 | -1.0 | -0.66% | 14,800 |
| 2025-11-07 | 150.0 | 151.0 | 150.0 | 151.0 | 0.0 | 0.00% | 12,800 |
| 2025-11-06 | 152.0 | 153.0 | 150.0 | 151.0 | -1.0 | -0.66% | 11,400 |
| 2025-11-05 | 152.0 | 153.0 | 152.0 | 152.0 | -1.0 | -0.65% | 5,500 |
| 2025-11-04 | 151.0 | 154.0 | 151.0 | 153.0 | +3.0 | +2.00% | 32,300 |
| 2025-10-31 | 151.0 | 152.0 | 150.0 | 150.0 | -1.0 | -0.66% | 11,800 |
| 2025-10-30 | 151.0 | 152.0 | 151.0 | 151.0 | 0.0 | 0.00% | 13,600 |
| 2025-10-29 | 153.0 | 154.0 | 151.0 | 151.0 | -3.0 | -1.95% | 26,300 |
| 2025-10-28 | 154.0 | 155.0 | 154.0 | 154.0 | 0.0 | 0.00% | 26,600 |
| 2025-10-27 | 155.0 | 158.0 | 154.0 | 154.0 | -1.0 | -0.65% | 12,400 |
| 2025-10-24 | 153.0 | 155.0 | 153.0 | 155.0 | +1.0 | +0.65% | 8,500 |
| 2025-10-23 | 153.0 | 155.0 | 152.0 | 154.0 | 0.0 | 0.00% | 10,700 |
| 2025-10-22 | 153.0 | 154.0 | 153.0 | 154.0 | 0.0 | 0.00% | 3,500 |
| 2025-10-21 | 155.0 | 155.0 | 153.0 | 154.0 | +1.0 | +0.65% | 11,200 |
| 2025-10-20 | 155.0 | 155.0 | 153.0 | 153.0 | 0.0 | 0.00% | 12,600 |
| 2025-10-17 | 152.0 | 153.0 | 152.0 | 153.0 | +1.0 | +0.66% | 11,700 |
| 2025-10-16 | 153.0 | 155.0 | 152.0 | 152.0 | -1.0 | -0.65% | 4,600 |
| 2025-10-15 | 150.0 | 155.0 | 150.0 | 153.0 | +3.0 | +2.00% | 19,500 |
| 2025-10-14 | 151.0 | 152.0 | 149.0 | 150.0 | -2.0 | -1.32% | 35,900 |
| 2025-10-10 | 154.0 | 154.0 | 151.0 | 152.0 | -3.0 | -1.94% | 49,400 |
| 2025-10-09 | 156.0 | 156.0 | 153.0 | 155.0 | -1.0 | -0.64% | 76,300 |
| 2025-10-08 | 156.0 | 158.0 | 156.0 | 156.0 | -1.0 | -0.64% | 7,200 |
| 2025-10-07 | 156.0 | 157.0 | 155.0 | 157.0 | +1.0 | +0.64% | 17,400 |
| 2025-10-06 | 155.0 | 157.0 | 155.0 | 156.0 | 0.0 | 0.00% | 25,000 |
| 2025-10-03 | 156.0 | 156.0 | 155.0 | 156.0 | +1.0 | +0.65% | 37,000 |
| 2025-10-02 | 155.0 | 156.0 | 155.0 | 155.0 | 0.0 | 0.00% | 37,800 |
| 2025-10-01 | 157.0 | 157.0 | 155.0 | 155.0 | -1.0 | -0.64% | 31,900 |
| 2025-09-30 | 156.0 | 156.0 | 155.0 | 156.0 | -1.0 | -0.64% | 18,000 |
| 2025-09-29 | 157.0 | 157.0 | 155.0 | 157.0 | +1.0 | +0.64% | 16,500 |
| 2025-09-26 | 157.0 | 157.0 | 155.0 | 156.0 | +1.0 | +0.65% | 12,500 |
| 2025-09-25 | 155.0 | 156.0 | 155.0 | 155.0 | -1.0 | -0.64% | 28,600 |
| 2025-09-24 | 157.0 | 158.0 | 156.0 | 156.0 | -1.0 | -0.64% | 49,400 |
| 2025-09-22 | 158.0 | 159.0 | 157.0 | 157.0 | -1.0 | -0.63% | 28,800 |
| 2025-09-19 | 159.0 | 160.0 | 157.0 | 158.0 | -2.0 | -1.25% | 45,600 |
| 2025-09-18 | 159.0 | 160.0 | 158.0 | 160.0 | +1.0 | +0.63% | 16,900 |
| 2025-09-17 | 160.0 | 162.0 | 159.0 | 159.0 | -1.0 | -0.63% | 29,200 |
| 2025-09-16 | 163.0 | 163.0 | 160.0 | 160.0 | -5.0 | -3.03% | 80,700 |
| 2025-09-12 | 161.0 | 167.0 | 160.0 | 165.0 | — | — | 97,300 |
直近120営業日分を表示