イベントチャート
3629 クロス・マーケティングのイベントデータが見つかりませんでした。
2012/12/26～2013/05/28
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2013 |
| 05/28 | 1,113 | 1,190 | 1,113 | 1,168 | +1.04% | 16,900 | 76億5483万 | -8.96% |
| 05/27 | 1,100 | 1,162 | 1,052 | 1,156 | +0.61% | 21,700 | 75億7619万 | -9.97% |
| 05/24 | 1,155 | 1,205 | 1,030 | 1,149 | +0.61% | 41,500 | 75億3031万 | -10.72% |
| 05/23 | 1,280 | 1,300 | 1,141 | 1,142 | -11.81% | 71,100 | 74億8443万 | -11.06% |
| 05/22 | 1,380 | 1,380 | 1,280 | 1,295 | -4.78% | 32,600 | 84億8717万 | +0.94% |
| 05/21 | 1,406 | 1,475 | 1,350 | 1,360 | -3.2% | 59,800 | 89億1316万 | +6.42% |
| 05/20 | 1,403 | 1,465 | 1,401 | 1,405 | +1.81% | 57,700 | 92億808万 | +10.37% |
| 05/17 | 1,343 | 1,400 | 1,260 | 1,380 | +3.76% | 50,300 | 90億4424万 | +9.61% |
| 05/16 | 1,360 | 1,360 | 1,150 | 1,330 | -2.56% | 70,000 | 87億1655万 | +6.83% |
| 05/15 | 1,565 | 1,600 | 1,300 | 1,365 | -10.73% | 168,400 | 89億4593万 | +10.62% |
| 05/14 | 1,380 | 1,550 | 1,351 | 1,529 | +10% | 155,300 | 100億2076万 | +25.33% |
| 05/13 | 1,415 | 1,420 | 1,361 | 1,390 | 0% | 90,100 | 91億978万 | +15.74% |
| 05/10 | 1,420 | 1,428 | 1,330 | 1,390 | +7.84% | 170,600 | 91億978万 | +17.1% |
| 05/09 | 1,360 | 1,368 | 1,251 | 1,289 | -3.08% | 98,800 | 84億4784万 | +9.89% |
| 05/08 | 1,285 | 1,445 | 1,280 | 1,330 | +4.48% | 185,200 | 87億1655万 | +14.56% |
| 05/07 | 1,233 | 1,298 | 1,212 | 1,273 | +5.38% | 70,400 | 83億4298万 | +10.41% |
| 05/02 | 1,190 | 1,219 | 1,165 | 1,208 | -0.17% | 25,800 | 79億1699万 | +5.32% |
| 05/01 | 1,265 | 1,265 | 1,200 | 1,210 | -2.65% | 38,600 | 79億3009万 | +5.77% |
| 04/30 | 1,170 | 1,272 | 1,165 | 1,243 | +6.7% | 51,800 | 81億4637万 | +8.94% |
| 04/26 | 1,210 | 1,210 | 1,150 | 1,165 | -3.72% | 28,700 | 76億3517万 | +2.46% |
| 04/25 | 1,245 | 1,245 | 1,192 | 1,210 | -2.81% | 38,200 | 79億3009万 | +6.33% |
| 04/24 | 1,284 | 1,296 | 1,236 | 1,245 | -3.11% | 47,400 | 81億5948万 | +9.21% |
| 04/23 | 1,320 | 1,320 | 1,275 | 1,285 | -0.31% | 38,300 | 84億2163万 | +12.82% |
| 04/22 | 1,330 | 1,350 | 1,280 | 1,289 | +1.5% | 85,500 | 84億4784万 | +13.47% |
| 04/19 | 1,245 | 1,288 | 1,188 | 1,270 | +7.17% | 76,500 | 83億2332万 | +11.99% |
| 04/18 | 1,251 | 1,299 | 1,150 | 1,185 | -3.74% | 97,300 | 77億6625万 | +4.41% |
| 04/17 | 1,140 | 1,231 | 1,104 | 1,231 | +13.35% | 98,300 | 80億6772万 | +7.98% |
| 04/16 | 1,055 | 1,100 | 1,055 | 1,086 | -2.6% | 25,700 | 71億1742万 | -4.65% |
| 04/15 | 1,180 | 1,180 | 1,100 | 1,115 | -4.21% | 40,600 | 73億748万 | -2.62% |
| 04/12 | 1,200 | 1,218 | 1,131 | 1,164 | -5.37% | 72,300 | 76億2862万 | +0.78% |
| 04/11 | 1,063 | 1,240 | 1,046 | 1,230 | +15.71% | 61,000 | 80億6117万 | +5.67% |
| 04/10 | 1,043 | 1,071 | 1,043 | 1,063 | +4.11% | 16,700 | 69億6668万 | -9.53% |
| 04/09 | 1,080 | 1,080 | 1,016 | 1,021 | -3.04% | 29,400 | 66億9142万 | -13.84% |
| 04/08 | 1,016 | 1,054 | 1,011 | 1,053 | +2.13% | 21,400 | 69億115万 | -11.59% |
| 04/05 | 1,019 | 1,046 | 1,018 | 1,031 | -1.15% | 31,800 | 67億5696万 | -13.87% |
| 04/04 | 1,018 | 1,080 | 1,018 | 1,043 | +0.58% | 19,600 | 68億3561万 | -13.16% |
| 04/03 | 1,050 | 1,090 | 1,006 | 1,037 | -1.71% | 27,200 | 67億9629万 | -13.94% |
| 04/02 | 990 | 1,058 | 930 | 1,055 | +6.24% | 45,100 | 69億1425万 | -12.59% |
| 04/01 | 1,110 | 1,110 | 993 | 993 | -11.58% | 48,200 | 65億792万 | -17.8% |
| 03/29 | 1,094 | 1,135 | 1,056 | 1,123 | -0.09% | 36,700 | 73億5991万 | -7.42% |
| 03/28 | 1,154 | 1,169 | 1,090 | 1,124 | -1.4% | 45,000 | 73億6647万 | -7.11% |
| 03/27 | 1,105 | 1,140 | 1,080 | 1,140 | +2.15% | 62,300 | 74億7133万 | -5.32% |
| 03/26 | 1,154 | 1,154 | 1,110 | 1,116 | -3.38% | 39,300 | 73億1404万 | -6.53% |
| 03/25 | 1,190 | 1,195 | 1,120 | 1,155 | -3.1% | 43,200 | 75億6963万 | -2.61% |
| 03/22 | 1,298 | 1,298 | 1,168 | 1,192 | -4.49% | 41,200 | 78億1212万 | +1.19% |
| 03/21 | 1,213 | 1,276 | 1,153 | 1,248 | +2.72% | 58,800 | 81億7914万 | +6.39% |
| 03/19 | 1,220 | 1,239 | 1,191 | 1,215 | -0.41% | 38,900 | 79億6286万 | +4.56% |
| 03/18 | 1,218 | 1,249 | 1,207 | 1,220 | -2.4% | 31,100 | 79億9563万 | +5.45% |
| 03/15 | 1,274 | 1,300 | 1,223 | 1,250 | -3.1% | 43,000 | 81億9225万 | +8.23% |
| 03/14 | 1,295 | 1,345 | 1,256 | 1,290 | -0.39% | 40,700 | 84億5440万 | +11.79% |
| 03/13 | 1,230 | 1,316 | 1,228 | 1,295 | +7.47% | 39,200 | 84億8717万 | +12.8% |
| 03/12 | 1,241 | 1,330 | 1,205 | 1,205 | -2.67% | 50,200 | 78億9732万 | +5.33% |
| 03/11 | 1,370 | 1,370 | 1,205 | 1,238 | -9.24% | 102,400 | 81億1360万 | +8.03% |
| 03/08 | 1,375 | 1,425 | 1,292 | 1,364 | -2.92% | 127,100 | 89億3938万 | +18.82% |
| 03/07 | 1,520 | 1,522 | 1,354 | 1,405 | -6.33% | 109,300 | 92億808万 | +22.49% |
| 03/06 | 1,440 | 1,600 | 1,401 | 1,500 | +13.64% | 367,300 | 98億3070万 | +32.16% |
| 03/05 | 1,215 | 1,375 | 1,210 | 1,320 | +12.82% | 229,700 | 86億5101万 | +18.49% |
| 03/04 | 1,182 | 1,189 | 1,140 | 1,170 | -1.6% | 64,400 | 76億6794万 | +5.88% |
| 03/01 | 1,109 | 1,209 | 1,101 | 1,189 | +4.48% | 92,700 | 77億9246万 | +7.89% |
| 02/28 | 1,200 | 1,200 | 1,092 | 1,138 | -0.18% | 77,700 | 74億5822万 | +3.27% |
| 02/27 | 1,070 | 1,250 | 1,045 | 1,140 | +5.75% | 135,300 | 74億7133万 | +4.01% |
| 02/26 | 1,052 | 1,096 | 1,052 | 1,078 | -2% | 49,000 | 70億6499万 | -1.37% |
| 02/25 | 1,120 | 1,121 | 1,051 | 1,100 | -0.27% | 104,600 | 72億918万 | +0.36% |
| 02/22 | 1,230 | 1,270 | 1,077 | 1,103 | +4.06% | 244,700 | 72億2884万 | +0.55% |
| 02/21 | 940 | 1,070 | 910 | 1,060 | +10.42% | 155,700 | 69億4702万 | -3.81% |
| 02/20 | 905 | 964 | 902 | 960 | +5.49% | 63,100 | 62億9164万 | -13.98% |
| 02/19 | 865 | 984 | 864 | 910 | +1% | 100,600 | 59億6395万 | -18.97% |
| 02/18 | 971 | 971 | 865 | 901 | -6.54% | 122,300 | 59億497万 | -19.91% |
| 02/15 | 1,038 | 1,068 | 912 | 964 | -8.37% | 85,500 | 63億1786万 | -13.85% |
| 02/15 | 株式分割 1→2 |
| 02/14 | 1,000 | 1,139 | 991 | 1,052 | +6.26% | 117,500 | 68億9459万 | -5.4% |
| 02/13 | 1,082 | 1,092 | 979 | 990 | -8.76% | 60,900 | 64億8826万 | -9.67% |
| 02/12 | 1,200 | 1,205 | 1,080 | 1,085 | -7.46% | 84,400 | 71億1087万 | +0.09% |
| 02/08 | 1,207 | 1,230 | 1,141 | 1,173 | -4.79% | 62,200 | 76億8433万 | +10.4% |
| 02/07 | 1,133 | 1,272 | 1,130 | 1,232 | +8.69% | 128,600 | 80億7100万 | +18.64% |
| 02/06 | 1,215 | 1,215 | 1,107 | 1,133 | -5.39% | 113,200 | 74億2545万 | +12.4% |
| 02/05 | 1,220 | 1,318 | 1,100 | 1,198 | -3.82% | 149,000 | 78億4817万 | +22.19% |
| 02/04 | 1,300 | 1,300 | 1,165 | 1,245 | -3.53% | 88,600 | 81億5948万 | +31.33% |
| 02/01 | 1,376 | 1,436 | 1,251 | 1,291 | -4.48% | 189,200 | 84億5767万 | +41.04% |
| 01/31 | 1,301 | 1,351 | 1,240 | 1,351 | +22.71% | 306,600 | 88億5418万 | +53.35% |
| 01/30 | 978 | 1,170 | 975 | 1,101 | +13.51% | 189,200 | 72億1573万 | +29.99% |
| 01/29 | 1,050 | 1,061 | 950 | 970 | -11.25% | 88,400 | 63億5718万 | +18% |
| 01/28 | 1,106 | 1,155 | 1,056 | 1,093 | -0.64% | 70,400 | 71億6330万 | +36.45% |
| 01/25 | 1,200 | 1,235 | 1,070 | 1,100 | -7.72% | 138,400 | 72億918万 | +41.75% |
| 01/24 | 990 | 1,192 | 972 | 1,192 | +20.16% | 187,000 | 78億1212万 | +58.72% |
| 01/23 | 1,060 | 1,060 | 969 | 992 | -6.42% | 100,200 | 65億136万 | +37.59% |
| 01/22 | 1,065 | 1,100 | 1,034 | 1,060 | -7.02% | 89,800 | 69億4702万 | +51.65% |
| 01/21 | 1,115 | 1,160 | 1,033 | 1,140 | 0% | 113,400 | 74億3964万 | +69.14% |
| 01/18 | 1,325 | 1,345 | 1,011 | 1,140 | -6.94% | 229,800 | 74億3964万 | +76.47% |
| 01/17 | 1,350 | 1,395 | 1,158 | 1,225 | -12.5% | 272,200 | 79億9435万 | +97.9% |
| 01/16 | 1,395 | 1,400 | 1,260 | 1,400 | +21.74% | 298,200 | 91億3640万 | +137.69% |
| 01/15 | 1,150 | 1,150 | 1,110 | 1,150 | +21.05% | 98,600 | 75億490万 | +108.33% |
| 01/11 | 725 | 961 | 710 | 950 | +24.84% | 291,600 | 61億9970万 | +80.95% |
| 01/10 | 830 | 940 | 723 | 761 | -3.67% | 215,800 | 49億6628万 | +51.29% |
| 01/09 | 670 | 790 | 640 | 790 | +23.44% | 258,800 | 51億5554万 | +62.22% |
| 01/08 | 686 | 686 | 617 | 640 | -7.71% | 135,400 | 41億7664万 | +36.17% |
| 01/07 | 604 | 694 | 600 | 694 | +27.6% | 235,400 | 45億2578万 | +51.09% |
| 01/04 | 536 | 545 | 500 | 544 | -1.27% | 131,400 | 35億4688万 | +21.86% |
| 2012 |
| 12/28 | 500 | 571 | 485 | 551 | +11.1% | 456,800 | - | +25.4% |
| 12/27 | 423 | 496 | 423 | 496 | +17.84% | 159,200 | - | +14.7% |
| 12/26 | 408 | 458 | 408 | 421 | +3.06% | 106,400 | - | -1.29% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
