日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クレスコ(4674)の株価時系列情報

クレスコ(4674)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,141 2,168 2,120 2,140 32,600
2024/03/27 2,177 2,222 2,175 2,186 96,300
2024/03/26 2,157 2,174 2,142 2,173 26,500
2024/03/25 2,160 2,173 2,138 2,157 33,300
2024/03/22 2,175 2,177 2,138 2,160 21,700
2024/03/21 2,160 2,171 2,150 2,159 19,500
2024/03/19 2,099 2,150 2,099 2,150 54,600
2024/03/18 2,119 2,119 2,090 2,096 19,500
2024/03/15 2,068 2,101 2,064 2,100 42,000
2024/03/14 2,048 2,080 2,017 2,062 48,300
2024/03/13 2,118 2,118 2,048 2,048 22,900
2024/03/12 2,095 2,108 2,057 2,108 40,100
2024/03/11 2,080 2,091 2,059 2,088 47,400
2024/03/08 2,056 2,101 2,056 2,082 49,600
2024/03/07 2,100 2,100 2,059 2,069 26,900
2024/03/06 2,036 2,093 2,016 2,082 48,800
2024/03/05 2,028 2,055 2,006 2,036 21,600
2024/03/04 2,013 2,025 1,990 2,021 20,200
2024/03/01 2,050 2,050 1,995 2,013 18,900
2024/02/29 2,028 2,059 2,028 2,044 33,800
2024/02/28 2,027 2,066 2,025 2,041 26,300
2024/02/27 2,050 2,064 2,035 2,050 31,800
2024/02/26 2,022 2,042 2,004 2,020 21,300
2024/02/22 1,985 2,031 1,982 1,993 58,600
2024/02/21 1,921 1,967 1,915 1,967 35,300
2024/02/20 1,905 1,930 1,893 1,927 30,600
2024/02/19 1,875 1,898 1,869 1,898 14,100
2024/02/16 1,854 1,871 1,831 1,864 27,400
2024/02/15 1,848 1,850 1,820 1,832 27,500
2024/02/14 1,882 1,882 1,821 1,825 41,500
2024/02/13 1,881 1,900 1,873 1,886 26,900
2024/02/09 1,938 1,938 1,880 1,880 35,800
2024/02/08 1,967 1,986 1,929 1,948 32,900
2024/02/07 1,956 1,983 1,936 1,967 33,500
2024/02/06 1,964 2,024 1,958 1,965 75,700
2024/02/05 1,938 1,940 1,908 1,925 23,600
2024/02/02 1,900 1,937 1,886 1,927 15,300
2024/02/01 1,910 1,918 1,886 1,888 16,700
2024/01/31 1,900 1,928 1,892 1,925 13,000
2024/01/30 1,934 1,934 1,902 1,913 10,600
2024/01/29 1,904 1,927 1,902 1,916 13,300
2024/01/26 1,902 1,925 1,896 1,903 18,700
2024/01/25 1,947 1,947 1,911 1,914 26,500
2024/01/24 1,956 1,956 1,928 1,932 10,600
2024/01/23 1,971 1,977 1,928 1,938 10,600
2024/01/22 1,943 1,976 1,943 1,971 6,300
2024/01/19 1,943 1,956 1,937 1,943 13,600
2024/01/18 1,950 1,954 1,922 1,924 13,200
2024/01/17 1,986 1,986 1,926 1,935 21,200
2024/01/16 2,018 2,018 1,961 1,964 16,400
2024/01/15 1,985 2,018 1,985 2,010 21,400
2024/01/12 2,005 2,011 1,970 1,984 21,200
2024/01/11 1,996 2,006 1,963 1,984 24,000
2024/01/10 1,957 1,988 1,957 1,977 21,400
2024/01/09 1,960 1,977 1,948 1,957 19,600
2024/01/05 1,959 1,973 1,941 1,947 22,200
2024/01/04 1,903 1,959 1,903 1,959 23,100
2023/12/29 1,907 1,919 1,903 1,919 20,300
2023/12/28 1,897 1,907 1,878 1,907 13,500
2023/12/27 1,876 1,892 1,863 1,891 19,800
2023/12/26 1,898 1,908 1,853 1,864 28,600
2023/12/25 1,922 1,929 1,882 1,891 49,200
2023/12/22 1,857 1,875 1,854 1,875 21,700
2023/12/21 1,833 1,848 1,827 1,836 23,300
2023/12/20 1,842 1,857 1,818 1,832 21,200
2023/12/19 1,811 1,834 1,811 1,826 20,900
2023/12/18 1,811 1,811 1,775 1,802 19,800
2023/12/15 1,883 1,883 1,815 1,829 41,300
2023/12/14 1,896 1,921 1,862 1,877 28,100
2023/12/13 1,888 1,893 1,863 1,877 18,000
2023/12/12 1,864 1,886 1,857 1,869 27,200
2023/12/11 1,819 1,847 1,819 1,847 13,100
2023/12/08 1,819 1,834 1,803 1,814 35,900
2023/12/07 1,832 1,837 1,815 1,817 19,200
2023/12/06 1,828 1,868 1,828 1,857 19,000
2023/12/05 1,840 1,848 1,816 1,817 27,800
2023/12/04 1,860 1,860 1,817 1,832 22,700
2023/12/01 1,920 1,920 1,874 1,877 21,000
2023/11/30 1,925 1,936 1,902 1,910 14,300
2023/11/29 1,899 1,930 1,899 1,925 18,500
2023/11/28 1,880 1,911 1,880 1,909 22,700
2023/11/27 1,932 1,942 1,886 1,890 27,600
2023/11/24 1,950 1,955 1,929 1,930 35,700
2023/11/22 1,935 1,954 1,921 1,935 23,700
2023/11/21 1,912 1,937 1,909 1,933 27,100
2023/11/20 1,903 1,935 1,891 1,902 36,600
2023/11/17 1,835 1,896 1,835 1,896 27,200
2023/11/16 1,843 1,862 1,831 1,854 19,000
2023/11/15 1,898 1,898 1,851 1,853 29,800
2023/11/14 1,884 1,911 1,874 1,878 42,000
2023/11/13 1,871 1,885 1,864 1,875 60,500
2023/11/10 1,838 1,870 1,836 1,870 60,200
2023/11/09 1,786 1,843 1,781 1,842 52,600
2023/11/08 1,748 1,802 1,745 1,778 77,100
2023/11/07 1,731 1,776 1,731 1,743 46,200
2023/11/06 1,710 1,719 1,694 1,717 58,000
2023/11/02 1,671 1,671 1,651 1,667 23,500
2023/11/01 1,670 1,685 1,636 1,653 31,600
2023/10/31 1,620 1,641 1,610 1,641 39,600
2023/10/30 1,636 1,646 1,625 1,625 99,300
2023/10/27 1,605 1,639 1,605 1,632 45,800
2023/10/26 1,588 1,605 1,576 1,587 34,100
2023/10/25 1,625 1,625 1,586 1,595 39,000
2023/10/24 1,601 1,606 1,548 1,601 36,200
2023/10/23 1,622 1,639 1,594 1,594 35,100
2023/10/20 1,626 1,645 1,616 1,628 26,400
2023/10/19 1,640 1,660 1,635 1,635 18,800
2023/10/18 1,660 1,670 1,642 1,663 23,900
2023/10/17 1,644 1,672 1,644 1,655 19,400
2023/10/16 1,650 1,673 1,630 1,635 23,300
2023/10/13 1,700 1,709 1,671 1,672 28,600
2023/10/12 1,694 1,712 1,690 1,712 46,200
2023/10/11 1,713 1,715 1,688 1,693 27,300
2023/10/10 1,709 1,716 1,693 1,711 43,700
2023/10/06 1,691 1,694 1,676 1,677 30,800
2023/10/05 1,668 1,694 1,667 1,689 49,700
2023/10/04 1,670 1,694 1,656 1,671 47,500
2023/10/03 1,722 1,724 1,692 1,693 28,800
2023/10/02 1,760 1,777 1,724 1,725 28,400
2023/09/29 1,776 1,782 1,760 1,770 22,900
2023/09/28 1,780 1,798 1,765 1,775 37,500
2023/09/27 1,789 1,820 1,780 1,815 34,600
2023/09/26 1,820 1,820 1,800 1,805 30,200
2023/09/25 1,794 1,837 1,794 1,830 69,800
2023/09/22 1,801 1,827 1,797 1,815 46,400
2023/09/21 1,832 1,832 1,812 1,816 28,300
2023/09/20 1,868 1,869 1,831 1,831 35,800
2023/09/19 1,880 1,886 1,858 1,871 23,000
2023/09/15 1,885 1,897 1,867 1,890 26,600
2023/09/14 1,857 1,879 1,856 1,865 17,300
2023/09/13 1,864 1,868 1,847 1,859 21,300
2023/09/12 1,850 1,869 1,846 1,864 22,900
2023/09/11 1,879 1,893 1,846 1,855 35,800
2023/09/08 1,889 1,909 1,875 1,879 39,000
2023/09/07 1,918 1,941 1,900 1,908 32,200
2023/09/06 1,925 1,942 1,925 1,934 22,200
2023/09/05 1,935 1,935 1,910 1,930 31,100
2023/09/04 1,916 1,946 1,916 1,944 22,400
2023/09/01 1,896 1,919 1,894 1,915 16,100
2023/08/31 1,880 1,907 1,874 1,900 25,500
2023/08/30 1,900 1,900 1,868 1,876 33,100
2023/08/29 1,900 1,901 1,887 1,892 20,100
2023/08/28 1,876 1,879 1,868 1,877 14,000
2023/08/25 1,860 1,873 1,843 1,867 23,300
2023/08/24 1,878 1,891 1,866 1,877 21,100
2023/08/23 1,876 1,889 1,867 1,878 19,100
2023/08/22 1,873 1,887 1,871 1,881 20,800
2023/08/21 1,864 1,883 1,864 1,877 23,200
2023/08/18 1,861 1,878 1,852 1,863 22,800
2023/08/17 1,882 1,888 1,850 1,888 24,500
2023/08/16 1,851 1,898 1,851 1,882 18,800
2023/08/15 1,865 1,881 1,859 1,879 21,200
2023/08/14 1,888 1,901 1,859 1,861 23,800
2023/08/10 1,870 1,879 1,844 1,877 36,200
2023/08/09 1,857 1,889 1,850 1,871 36,400
2023/08/08 1,891 1,897 1,865 1,869 31,900
2023/08/07 1,846 1,870 1,823 1,861 75,300
2023/08/04 1,991 2,015 1,985 2,001 29,600
2023/08/03 2,003 2,024 2,000 2,006 28,500
2023/08/02 2,052 2,064 2,035 2,044 24,300
2023/08/01 2,072 2,093 2,061 2,074 18,500
2023/07/31 2,048 2,073 2,047 2,072 26,100
2023/07/28 2,000 2,020 1,977 2,005 28,400
2023/07/27 2,000 2,039 2,000 2,028 18,400
2023/07/26 2,010 2,031 2,000 2,019 20,200
2023/07/25 2,075 2,087 2,029 2,037 54,700
2023/07/24 2,050 2,067 2,050 2,061 29,500
2023/07/21 2,032 2,040 2,015 2,037 24,600
2023/07/20 2,068 2,068 2,026 2,034 24,900
2023/07/19 2,045 2,055 2,035 2,051 26,200
2023/07/18 1,999 2,031 1,999 2,025 20,400
2023/07/14 2,019 2,022 1,975 2,000 25,000
2023/07/13 1,952 2,005 1,952 1,998 24,600
2023/07/12 1,969 1,983 1,954 1,954 25,900
2023/07/11 1,945 1,986 1,945 1,969 26,800
2023/07/10 1,945 1,972 1,942 1,950 45,900
2023/07/07 1,938 1,973 1,917 1,946 73,500
2023/07/06 1,977 1,995 1,950 1,975 42,100
2023/07/05 2,041 2,041 2,002 2,008 45,100
2023/07/04 2,103 2,103 2,061 2,061 42,900
2023/07/03 2,136 2,171 2,129 2,133 31,400
2023/06/30 2,158 2,159 2,105 2,112 60,200
2023/06/29 2,165 2,184 2,140 2,161 42,800
2023/06/28 2,095 2,155 2,095 2,153 51,100
2023/06/27 2,038 2,081 2,038 2,069 29,000
2023/06/26 2,033 2,067 2,023 2,037 28,200
2023/06/23 2,152 2,152 2,049 2,054 45,900
2023/06/22 2,123 2,165 2,123 2,136 55,800
2023/06/21 2,080 2,140 2,080 2,113 39,700
2023/06/20 2,094 2,107 2,075 2,107 32,400
2023/06/19 2,120 2,127 2,101 2,114 31,300
2023/06/16 2,066 2,118 2,060 2,118 67,000
2023/06/15 2,035 2,062 2,030 2,039 23,000
2023/06/14 2,053 2,060 2,029 2,042 33,500
2023/06/13 2,020 2,056 2,018 2,042 40,000
2023/06/12 1,978 2,018 1,978 2,008 39,900
2023/06/09 1,958 1,969 1,935 1,964 45,400
2023/06/08 1,969 1,969 1,922 1,926 46,000
2023/06/07 1,946 1,986 1,946 1,968 58,700
2023/06/06 1,938 1,946 1,908 1,929 47,600

このページの先頭へ