！決算発表予定日 2024/05/10
2307東証P信用
業種 情報・通信業
クロスキャット 株価時系列データ
PTS
1,286
円
(14:56)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,600 (24/03/07) | 953 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,600 (24/03/07) | 1,071 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,286 | 1,295 | 1,277 | 1,286 | -8 | -0.6 | 21,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,315 | 1,315 | 1,282 | 1,294 | -16 | -1.2 | 29,200 |
| 4/30 | 1,309 | 1,310 | 1,286 | 1,310 | +19 | +1.5 | 26,000 |
| 4/26 | 1,284 | 1,292 | 1,256 | 1,291 | +18 | +1.4 | 29,000 |
| 4/25 | 1,300 | 1,303 | 1,273 | 1,273 | -37 | -2.8 | 33,700 |
| 4/24 | 1,321 | 1,338 | 1,304 | 1,310 | -5 | -0.4 | 35,500 |
| 4/23 | 1,303 | 1,339 | 1,300 | 1,315 | +26 | +2.0 | 26,600 |
| 4/22 | 1,294 | 1,307 | 1,276 | 1,289 | +8 | +0.6 | 38,100 |
| 4/19 | 1,315 | 1,315 | 1,255 | 1,281 | -34 | -2.6 | 57,800 |
| 4/18 | 1,295 | 1,347 | 1,278 | 1,315 | +21 | +1.6 | 47,900 |
| 4/17 | 1,296 | 1,321 | 1,275 | 1,294 | -7 | -0.5 | 45,300 |
| 4/16 | 1,297 | 1,319 | 1,280 | 1,301 | -51 | -3.8 | 84,400 |
| 4/15 | 1,365 | 1,381 | 1,349 | 1,352 | -39 | -2.8 | 45,900 |
| 4/12 | 1,416 | 1,439 | 1,388 | 1,391 | -16 | -1.1 | 39,000 |
| 4/11 | 1,432 | 1,432 | 1,403 | 1,407 | -24 | -1.7 | 31,000 |
| 4/10 | 1,434 | 1,459 | 1,427 | 1,431 | +16 | +1.1 | 40,800 |
| 4/9 | 1,418 | 1,436 | 1,405 | 1,415 | -8 | -0.6 | 27,400 |
| 4/8 | 1,413 | 1,438 | 1,389 | 1,423 | +18 | +1.3 | 48,000 |
| 4/5 | 1,414 | 1,425 | 1,385 | 1,405 | -20 | -1.4 | 53,600 |
| 4/4 | 1,450 | 1,453 | 1,418 | 1,425 | -26 | -1.8 | 60,900 |
| 4/3 | 1,420 | 1,476 | 1,407 | 1,451 | +1 | +0.1 | 73,600 |
| 4/2 | 1,512 | 1,512 | 1,428 | 1,450 | -68 | -4.5 | 120,500 |
| 4/1 | 1,555 | 1,569 | 1,510 | 1,518 | -36 | -2.3 | 84,600 |
| 3/29 | 1,548 | 1,580 | 1,533 | 1,554 | -21 | -1.3 | 103,600 |
| 3/28 | 1,624 | 1,643 | 1,548 | 1,575 | -71 | -4.3 | 109,000 |
| 3/27 | 1,667 | 1,690 | 1,638 | 1,646 | -29 | -1.7 | 119,000 |
| 3/26 | 1,720 | 1,738 | 1,671 | 1,675 | -76 | -4.3 | 105,600 |
| 3/25 | 1,780 | 1,818 | 1,751 | 1,751 | -50 | -2.8 | 92,700 |
| 3/22 | 1,906 | 1,908 | 1,801 | 1,801 | -77 | -4.1 | 170,500 |
| 3/21 | 1,795 | 1,944 | 1,775 | 1,878 | +123 | +7.0 | 261,300 |
| 3/19 | 1,814 | 1,846 | 1,735 | 1,755 | -82 | -4.5 | 130,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて