Cronos Group Inc（CRON）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	3.23	3.35	3.21	3.21	+0.31%	865,700
2026-10-15	3.17	3.26	3.17	3.20	+1.27%	807,700
2026-10-14	3.17	3.22	3.15	3.16	-1.25%	954,700
2026-10-13	3.21	3.25	3.18	3.20	-0.31%	515,400
2026-10-12	3.22	3.23	3.20	3.21	-0.62%	687,100
2026-10-09	3.23	3.23	3.21	3.23	+0.31%	414,000
2026-10-08	3.22	3.23	3.15	3.22	-0.62%	974,200
2026-10-07	3.26	3.30	3.24	3.24	-1.37%	455,900
2026-10-06	3.26	3.30	3.24	3.29	+1.08%	677,800
2026-10-05	3.23	3.32	3.23	3.25	+0.78%	1,216,300
2026-10-02	3.25	3.28	3.19	3.23	+0.47%	1,236,000
2026-10-01	3.27	3.30	3.21	3.21	-2.73%	1,318,800
2026-09-30	3.37	3.38	3.25	3.30	-2.37%	1,820,900
2026-09-29	3.42	3.43	3.37	3.38	-0.88%	762,000
2026-09-28	3.31	3.46	3.29	3.41	+2.10%	1,133,800
2026-09-25	3.32	3.35	3.25	3.34	+0.60%	876,500
2026-09-24	3.40	3.42	3.31	3.32	-2.35%	721,200
2026-09-23	3.46	3.46	3.38	3.40	-0.87%	512,800
2026-09-22	3.34	3.46	3.33	3.43	+3.00%	766,800
2026-09-21	3.35	3.39	3.31	3.33	-0.60%	472,000
2026-09-18	3.38	3.40	3.34	3.35	-0.59%	1,070,400
2026-09-17	3.33	3.41	3.31	3.37	+2.43%	748,000
2026-09-16	3.22	3.37	3.22	3.29	+2.81%	1,051,500
2026-09-15	3.22	3.22	3.16	3.20	-1.08%	591,400
2026-09-14	3.10	3.24	3.09	3.23	+3.03%	913,000
2026-09-11	3.18	3.19	3.11	3.14	-0.63%	709,800
2026-09-10	3.12	3.19	3.12	3.16	+0.16%	584,700
2026-09-09	3.18	3.19	3.13	3.15	-0.94%	601,300
2026-09-08	3.24	3.25	3.17	3.19	-2.30%	929,600
2026-09-04	3.22	3.27	3.21	3.26	+0.00%	493,700
2026-09-03	3.28	3.29	3.21	3.26	+0.62%	1,178,700
2026-09-02	3.36	3.40	3.23	3.24	-4.14%	855,000
2026-09-01	3.34	3.42	3.33	3.38	+0.30%	1,116,200
2026-08-31	3.36	3.39	3.32	3.37	-0.30%	1,066,700
2026-08-28	3.40	3.42	3.31	3.38	-0.29%	1,238,300
2026-08-27	3.55	3.61	3.38	3.39	-4.51%	2,294,600
2026-08-26	3.49	3.58	3.48	3.55	+1.14%	1,419,900
2026-08-25	3.47	3.56	3.40	3.51	+2.93%	2,464,100
2026-08-24	3.31	3.45	3.27	3.41	+3.02%	2,208,700
2026-08-21	3.23	3.32	3.22	3.31	+2.80%	1,311,700
2026-08-20	3.27	3.30	3.21	3.22	-2.13%	998,100
2026-08-19	3.21	3.30	3.21	3.29	+2.49%	1,375,200
2026-08-18	3.14	3.24	3.13	3.21	+1.90%	1,047,600
2026-08-17	3.14	3.18	3.12	3.15	+0.32%	1,330,700
2026-08-14	3.15	3.16	3.04	3.14	-0.63%	1,026,800
2026-08-13	3.17	3.31	3.15	3.16	-0.32%	1,514,600
2026-08-12	3.06	3.17	3.04	3.17	+2.92%	2,051,500
2026-08-11	3.04	3.09	3.01	3.08	+2.67%	1,205,600
2026-08-10	3.08	3.11	2.99	3.00	-3.23%	1,657,500
2026-08-07	3.13	3.17	3.06	3.10	+0.98%	2,086,000
2026-08-06	3.02	3.12	2.90	3.07	+12.87%	5,699,700
2026-08-05	2.81	2.81	2.69	2.72	-3.20%	1,718,000
2026-08-04	2.84	2.87	2.79	2.81	-0.71%	1,401,300
2026-08-03	2.84	2.89	2.82	2.83	+0.00%	901,700
2026-07-31	2.89	2.90	2.81	2.83	-2.08%	728,300
2026-07-30	2.87	2.91	2.85	2.89	+1.05%	822,000
2026-07-29	2.85	2.88	2.83	2.86	+0.35%	1,062,100
2026-07-28	2.85	2.87	2.83	2.85	-0.35%	828,000
2026-07-27	2.82	2.88	2.76	2.86	+1.78%	1,064,300
2026-07-24	2.75	2.84	2.74	2.81	+2.55%	1,224,100
2026-07-23	2.78	2.81	2.70	2.74	-1.44%	947,900
2026-07-22	2.80	2.85	2.77	2.78	-0.71%	890,600
2026-07-21	2.79	2.81	2.78	2.80	+0.00%	784,700
2026-07-20	2.80	2.81	2.75	2.80	+0.36%	584,600
2026-07-17	2.73	2.80	2.72	2.79	+1.45%	745,900
2026-07-16	2.74	2.81	2.74	2.75	+0.36%	834,500
2026-07-15	2.76	2.79	2.74	2.74	-0.36%	656,900
2026-07-14	2.76	2.78	2.73	2.75	+0.00%	550,500
2026-07-13	2.74	2.79	2.73	2.75	+0.00%	568,200
2026-07-10	2.78	2.78	2.75	2.75	-1.08%	374,100
2026-07-09	2.74	2.79	2.71	2.78	+1.09%	1,043,600
2026-07-08	2.74	2.76	2.72	2.75	+0.00%	604,300
2026-07-07	2.75	2.78	2.72	2.75	-0.36%	736,300
2026-07-06	2.85	2.88	2.75	2.76	-3.50%	815,800
2026-07-02	2.87	2.94	2.84	2.86	+0.00%	1,075,100
2026-07-01	2.78	2.90	2.78	2.86	+2.88%	1,451,800
2026-06-30	2.86	2.87	2.77	2.78	-2.46%	1,325,200
2026-06-29	2.82	2.86	2.77	2.85	+1.42%	904,100
2026-06-26	2.73	2.83	2.72	2.81	+2.93%	1,328,400
2026-06-25	2.70	2.73	2.67	2.73	+0.74%	883,600
2026-06-24	2.69	2.73	2.68	2.71	+0.74%	1,050,700
2026-06-23	2.63	2.71	2.62	2.69	+1.51%	743,800
2026-06-22	2.69	2.73	2.65	2.65	-2.21%	784,400
2026-06-18	2.70	2.72	2.63	2.71	+1.50%	1,218,200
2026-06-17	2.60	2.70	2.60	2.67	+2.69%	727,900
2026-06-16	2.63	2.64	2.57	2.60	-1.14%	938,800
2026-06-15	2.68	2.72	2.61	2.63	-1.87%	1,082,800
2026-06-12	2.75	2.77	2.68	2.68	-2.55%	883,900
2026-06-11	2.75	2.77	2.71	2.75	+0.36%	886,000
2026-06-10	2.79	2.84	2.74	2.74	-1.79%	759,800
2026-06-09	2.79	2.85	2.76	2.79	+0.72%	1,774,600
2026-06-08	2.75	2.81	2.75	2.77	+1.09%	1,224,600
2026-06-05	2.82	2.87	2.74	2.74	-2.14%	2,157,600
2026-06-04	2.71	2.85	2.71	2.80	+3.32%	1,020,200
2026-06-03	2.71	2.74	2.65	2.71	-0.73%	1,946,600
2026-06-02	2.80	2.82	2.72	2.73	-3.19%	798,500
2026-06-01	2.81	2.90	2.81	2.82	-0.70%	971,500
2026-05-29	2.84	2.88	2.80	2.84	+0.00%	1,337,800
2026-05-28	2.72	2.89	2.70	2.84	+4.41%	1,789,000
2026-05-27	2.72	2.76	2.71	2.72	-0.37%	731,600
2026-05-26	2.74	2.77	2.72	2.73	-0.36%	1,096,600
2026-05-22	2.73	2.75	2.70	2.74	+0.37%	766,800
2026-05-21	2.67	2.75	2.65	2.73	+2.25%	1,719,600
2026-05-20	2.62	2.68	2.61	2.67	+2.30%	2,369,600
2026-05-19	2.64	2.64	2.58	2.61	-0.38%	749,300
2026-05-18	2.63	2.65	2.59	2.62	-0.38%	761,900
2026-05-15	2.71	2.77	2.56	2.63	-4.01%	3,907,200
2026-05-14	2.72	2.77	2.68	2.74	+0.37%	1,250,700
2026-05-13	2.76	2.79	2.71	2.73	-1.44%	1,376,400
2026-05-12	2.70	2.82	2.67	2.77	+0.73%	1,769,000
2026-05-11	2.78	2.94	2.65	2.75	+8.27%	4,655,800
2026-05-08	2.57	2.62	2.52	2.54	-1.17%	1,215,600
2026-05-07	2.63	2.65	2.56	2.57	-1.91%	1,291,200
2026-05-06	2.65	2.67	2.61	2.62	-0.38%	983,300
2026-05-05	2.65	2.70	2.62	2.63	-0.75%	1,073,500
2026-05-04	2.64	2.70	2.64	2.65	+0.38%	1,160,500
2026-05-01	2.69	2.73	2.64	2.64	-1.12%	873,000
2026-04-30	2.61	2.68	2.60	2.67	+3.49%	784,200
2026-04-29	2.62	2.62	2.55	2.58	-2.64%	912,600
2026-04-28	2.67	2.70	2.63	2.65	-1.85%	779,300
2026-04-27	2.65	2.73	2.63	2.70	+0.75%	1,296,700
2026-04-24	2.61	2.69	2.54	2.68	+3.08%	1,778,700
2026-04-23	2.96	2.96	2.57	2.60	-7.14%	5,301,100
2026-04-22	2.75	3.26	2.75	2.80	+2.56%	15,383,200
2026-04-21	2.77	2.77	2.69	2.73	-1.09%	1,463,500
2026-04-20	2.67	2.79	2.67	2.76	+2.60%	1,217,300
2026-04-17	2.72	2.74	2.67	2.69	+0.37%	944,500
2026-04-16	2.71	2.72	2.65	2.68	-1.47%	1,196,900
2026-04-15	2.56	2.74	2.56	2.72	+5.84%	1,664,100
2026-04-14	2.59	2.61	2.56	2.57	+0.00%	1,035,509
2026-04-13	2.57	2.60	2.52	2.57	-0.39%	760,965
2026-04-10	2.55	2.59	2.53	2.58	+1.18%	540,600
2026-04-09	2.51	2.57	2.50	2.55	+0.79%	893,100
2026-04-08	2.60	2.61	2.53	2.53	+0.40%	654,200
2026-04-07	2.56	2.58	2.52	2.52	-2.33%	675,600
2026-04-06	2.52	2.60	2.52	2.58	+1.98%	1,014,100
2026-04-02	2.47	2.57	2.46	2.53	+0.80%	640,300
2026-04-01	2.51	2.56	2.50	2.51	+0.00%	816,400
2026-03-31	2.47	2.54	2.46	2.51	+2.87%	656,900
2026-03-30	2.49	2.52	2.41	2.44	-2.40%	1,003,100
2026-03-27	2.51	2.55	2.48	2.50	-0.79%	779,093
2026-03-26	2.60	2.64	2.52	2.52	-3.82%	908,669
2026-03-25	2.58	2.67	2.58	2.62	+1.55%	800,508
2026-03-24	2.48	2.59	2.48	2.58	+2.38%	1,491,132
2026-03-23	2.40	2.53	2.40	2.52	+5.44%	1,036,800
2026-03-20	2.45	2.47	2.38	2.39	-2.85%	1,083,857
2026-03-19	2.54	2.54	2.45	2.46	-3.15%	1,189,440
2026-03-18	2.58	2.60	2.54	2.54	-1.93%	808,379
2026-03-17	2.55	2.60	2.52	2.59	+1.97%	1,175,318
2026-03-16	2.53	2.56	2.52	2.54	+1.60%	724,872
2026-03-13	2.48	2.54	2.48	2.50	+0.40%	1,224,914
2026-03-12	2.55	2.55	2.48	2.49	-2.73%	946,166
2026-03-11	2.53	2.59	2.51	2.56	+1.59%	584,693
2026-03-10	2.52	2.58	2.51	2.52	+0.00%	946,849
2026-03-09	2.54	2.54	2.46	2.52	-1.95%	1,651,408
2026-03-06	2.55	2.59	2.50	2.57	+0.00%	1,561,212
2026-03-05	2.62	2.65	2.57	2.57	-1.91%	1,127,272
2026-03-04	2.60	2.69	2.60	2.62	+0.77%	722,174
2026-03-03	2.57	2.64	2.56	2.60	-1.14%	1,123,100
2026-03-02	2.62	2.66	2.60	2.63	-1.50%	1,036,898
2026-02-27	2.69	2.74	2.64	2.67	+0.00%	1,996,933
2026-02-26	2.67	2.71	2.54	2.67	-3.61%	2,623,481
2026-02-25	2.77	2.78	2.71	2.77	+1.09%	1,204,943
2026-02-24	2.72	2.75	2.66	2.74	+3.79%	1,034,049
2026-02-23	2.69	2.69	2.62	2.64	-2.22%	982,080
2026-02-20	2.70	2.74	2.68	2.70	+0.00%	1,209,199
2026-02-19	2.65	2.72	2.65	2.70	+1.12%	1,331,342
2026-02-18	2.65	2.73	2.65	2.67	+0.75%	808,324
2026-02-17	2.60	2.71	2.58	2.65	+1.92%	803,025
2026-02-13	2.59	2.65	2.59	2.60	+1.17%	747,112
2026-02-12	2.61	2.63	2.57	2.57	-1.53%	792,660
2026-02-11	2.67	2.67	2.60	2.61	-1.88%	806,356
2026-02-10	2.61	2.74	2.61	2.66	+1.53%	966,541
2026-02-09	2.64	2.66	2.61	2.62	-0.76%	717,317
2026-02-06	2.56	2.65	2.56	2.64	+3.13%	936,678
2026-02-05	2.54	2.61	2.54	2.56	-0.78%	1,674,382
2026-02-04	2.56	2.63	2.55	2.58	+0.39%	1,052,405
2026-02-03	2.47	2.60	2.46	2.57	+2.39%	1,794,511
2026-02-02	2.50	2.53	2.40	2.51	+0.00%	2,701,832
2026-01-30	2.56	2.58	2.50	2.51	-3.09%	1,742,005
2026-01-29	2.66	2.69	2.55	2.59	-2.63%	1,943,375
2026-01-28	2.71	2.77	2.66	2.66	-1.85%	2,568,174
2026-01-27	2.72	2.74	2.68	2.71	+0.74%	1,394,678
2026-01-26	2.78	2.80	2.69	2.69	-3.24%	1,600,363
2026-01-23	2.68	2.83	2.68	2.78	+3.73%	1,280,472
2026-01-22	2.61	2.73	2.61	2.68	+2.68%	1,487,593
2026-01-21	2.56	2.66	2.56	2.61	+2.35%	1,418,467
2026-01-20	2.51	2.57	2.50	2.55	+0.79%	1,503,551
2026-01-16	2.59	2.59	2.53	2.53	-2.32%	1,193,633
2026-01-15	2.64	2.65	2.58	2.59	-1.52%	848,116
2026-01-14	2.69	2.71	2.62	2.63	-2.59%	1,064,497
2026-01-13	2.68	2.72	2.67	2.70	+0.75%	1,040,689
2026-01-12	2.68	2.76	2.65	2.68	+0.00%	1,579,778
2026-01-09	2.71	2.80	2.65	2.68	+1.13%	1,766,022
2026-01-08	2.66	2.69	2.64	2.65	-0.75%	1,420,953
2026-01-07	2.67	2.71	2.66	2.67	-0.74%	1,224,901
2026-01-06	2.69	2.73	2.65	2.69	-0.37%	1,254,486
2026-01-05	2.70	2.73	2.65	2.70	+0.00%	1,653,554
2026-01-02	2.64	2.71	2.63	2.70	+2.66%	1,367,050
2025-12-31	2.61	2.65	2.60	2.63	+0.38%	1,169,132
2025-12-30	2.64	2.70	2.62	2.62	-1.50%	1,470,030
2025-12-29	2.62	2.71	2.62	2.66	+0.00%	1,425,922
2025-12-26	2.74	2.76	2.65	2.66	-2.92%	909,257
2025-12-24	2.76	2.76	2.70	2.74	-0.36%	631,782
2025-12-23	2.77	2.83	2.62	2.75	-1.08%	5,911,190
2025-12-22	2.97	3.02	2.78	2.78	-6.08%	2,860,781
2025-12-19	3.02	3.06	2.89	2.96	-0.34%	3,436,827
2025-12-18	3.09	3.25	2.93	2.97	-1.98%	7,341,412
2025-12-17	3.21	3.31	3.02	3.03	-4.11%	5,168,216
2025-12-16	3.02	3.22	2.98	3.16	+3.61%	4,358,657
2025-12-15	3.38	3.43	3.02	3.05	-6.73%	7,782,500
2025-12-12	3.12	3.29	2.84	3.27	+14.74%	17,555,740
2025-12-11	2.81	2.88	2.75	2.85	+2.15%	3,202,684
2025-12-10	2.70	2.92	2.59	2.79	+3.72%	6,076,777
2025-12-09	2.53	2.91	2.40	2.69	+8.91%	10,740,850
2025-12-08	2.48	2.50	2.47	2.47	-0.80%	784,726
2025-12-05	2.48	2.52	2.48	2.49	+0.00%	1,299,106
2025-12-04	2.52	2.54	2.49	2.49	-0.80%	790,708
2025-12-03	2.46	2.55	2.46	2.51	+2.03%	1,052,493
2025-12-02	2.49	2.54	2.46	2.46	-1.20%	1,020,025
2025-12-01	2.45	2.51	2.44	2.49	+0.81%	948,509
2025-11-28	2.48	2.51	2.47	2.47	-0.40%	301,694
2025-11-26	2.45	2.51	2.45	2.48	+0.81%	1,295,274
2025-11-25	2.43	2.48	2.42	2.46	+0.82%	1,211,250
2025-11-24	2.35	2.50	2.35	2.44	+2.95%	1,530,496
2025-11-21	2.30	2.38	2.28	2.37	+3.04%	1,907,133
2025-11-20	2.37	2.42	2.28	2.30	-2.54%	1,650,352
2025-11-19	2.43	2.44	2.36	2.36	-3.28%	882,688
2025-11-18	2.41	2.46	2.40	2.44	+0.83%	848,623
2025-11-17	2.43	2.47	2.41	2.42	-1.22%	970,550
2025-11-14	2.45	2.48	2.43	2.45	-1.21%	1,298,991
2025-11-13	2.50	2.53	2.47	2.48	-2.36%	1,455,903
2025-11-12	2.51	2.57	2.51	2.54	+0.79%	1,253,925
2025-11-11	2.55	2.57	2.49	2.52	-1.56%	746,550
2025-11-10	2.50	2.58	2.48	2.56	+3.23%	1,600,981
2025-11-07	2.45	2.50	2.42	2.48	+0.40%	1,386,902
2025-11-06	2.50	2.60	2.45	2.47	+0.82%	1,805,701
2025-11-05	2.44	2.49	2.43	2.45	+0.00%	1,245,479
2025-11-04	2.48	2.52	2.43	2.45	-3.54%	1,326,986
2025-11-03	2.51	2.56	2.48	2.54	+1.20%	1,413,436
2025-10-31	2.46	2.52	2.45	2.51	+2.87%	1,022,598
2025-10-30	2.45	2.51	2.44	2.44	-0.81%	1,165,659
2025-10-29	2.49	2.53	2.45	2.46	-1.20%	1,356,357
2025-10-28	2.46	2.50	2.41	2.49	+0.81%	1,619,216
2025-10-27	2.53	2.55	2.47	2.47	-1.98%	643,033
2025-10-24	2.49	2.57	2.48	2.52	+1.61%	1,205,193
2025-10-23	2.41	2.52	2.41	2.48	+2.90%	1,878,558
2025-10-22	2.49	2.51	2.41	2.41	-3.60%	1,118,119
2025-10-21	2.51	2.54	2.49	2.50	-0.79%	1,089,512
2025-10-20	2.49	2.54	2.47	2.52	+1.20%	1,015,050

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：8月（+26.21%）。最も弱い月：1月（-7.40%）。日次データ2年分（2025–2026）に基づく。

1月-7.40%
2月+8.59%
3月-6.34%
4月+5.70%
5月+6.73%
6月-0.97%
7月+1.04%
8月+26.21%
9月+4.42%
10月-5.64%
11月-2.76%
12月+5.62%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Cronos Group Inc（CRON）の直近終値は？

2026-10-16 時点で 3.21。Closelookデータレイクの日次価格記録より。

CRON の52週高値・安値は？

直近52週間で高値 3.61、安値 2.28（2026-10-16 時点）。

Cronos Group Inc が歴史的に最も強い月と弱い月は？

歴史的に、CRON の最も強い月は 8月（平均 +26.21%）、最も弱い月は 1月（平均 -7.40%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。