暗号資産
FISCO BTC Index
7/26 6:35:02
17,313,792
3320 東証スタンダード 卸売業
クロスプラス
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 1,082.0 | 1,093.0 | 1,080.0 | 1,080.0 | 5,800 | 1,080.0 |
| 2024/9/3 | 1,081.0 | 1,117.0 | 1,081.0 | 1,106.0 | 10,500 | 1,106.0 |
| 2024/9/2 | 1,089.0 | 1,090.0 | 1,080.0 | 1,081.0 | 3,900 | 1,081.0 |
| 2024/8/30 | 1,094.0 | 1,095.0 | 1,090.0 | 1,091.0 | 3,500 | 1,091.0 |
| 2024/8/29 | 1,091.0 | 1,095.0 | 1,081.0 | 1,091.0 | 4,200 | 1,091.0 |
| 2024/8/28 | 1,094.0 | 1,094.0 | 1,084.0 | 1,090.0 | 6,200 | 1,090.0 |
| 2024/8/27 | 1,080.0 | 1,094.0 | 1,080.0 | 1,092.0 | 9,900 | 1,092.0 |
| 2024/8/26 | 1,078.0 | 1,092.0 | 1,078.0 | 1,080.0 | 3,600 | 1,080.0 |
| 2024/8/23 | 1,086.0 | 1,091.0 | 1,077.0 | 1,077.0 | 10,500 | 1,077.0 |
| 2024/8/22 | 1,091.0 | 1,091.0 | 1,076.0 | 1,084.0 | 6,000 | 1,084.0 |
| 2024/8/21 | 1,074.0 | 1,090.0 | 1,065.0 | 1,089.0 | 5,800 | 1,089.0 |
| 2024/8/20 | 1,076.0 | 1,078.0 | 1,065.0 | 1,078.0 | 3,200 | 1,078.0 |
| 2024/8/19 | 1,082.0 | 1,082.0 | 1,029.0 | 1,071.0 | 11,100 | 1,071.0 |
| 2024/8/16 | 1,055.0 | 1,068.0 | 1,035.0 | 1,064.0 | 5,400 | 1,064.0 |
| 2024/8/15 | 1,028.0 | 1,044.0 | 1,025.0 | 1,034.0 | 4,300 | 1,034.0 |
| 2024/8/14 | 1,014.0 | 1,027.0 | 999.0 | 1,025.0 | 12,800 | 1,025.0 |
| 2024/8/13 | 1,010.0 | 1,020.0 | 972.0 | 1,007.0 | 7,100 | 1,007.0 |
| 2024/8/9 | 994.0 | 1,028.0 | 975.0 | 995.0 | 11,200 | 995.0 |
| 2024/8/8 | 987.0 | 1,027.0 | 980.0 | 994.0 | 9,800 | 994.0 |
| 2024/8/7 | 936.0 | 1,022.0 | 936.0 | 983.0 | 34,600 | 983.0 |