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

クリーク・アンド・リバー社(4763)の株価時系列情報

クリーク・アンド・リバー社(4763)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
2024/04/18 1,562 1,635 1,551 1,617 135,400
2024/04/17 1,591 1,591 1,528 1,548 279,000
2024/04/16 1,674 1,680 1,593 1,598 269,300
2024/04/15 1,731 1,748 1,701 1,706 248,900
2024/04/12 1,865 1,906 1,725 1,731 649,400
2024/04/11 1,960 1,985 1,952 1,985 72,400
2024/04/10 1,973 1,998 1,969 1,983 47,200
2024/04/09 1,945 1,986 1,945 1,986 43,000
2024/04/08 1,925 1,957 1,921 1,953 47,600
2024/04/05 1,920 1,926 1,900 1,916 34,800
2024/04/04 1,917 1,939 1,917 1,930 30,800
2024/04/03 1,921 1,929 1,892 1,917 30,000
2024/04/02 1,973 1,973 1,917 1,921 34,500
2024/04/01 1,960 1,972 1,951 1,953 30,600
2024/03/29 1,968 1,985 1,954 1,974 45,900
2024/03/28 1,947 1,984 1,947 1,968 49,800
2024/03/27 1,941 1,960 1,941 1,948 39,600
2024/03/26 1,901 1,939 1,901 1,939 37,100
2024/03/25 1,891 1,920 1,891 1,901 76,800
2024/03/22 1,910 1,921 1,895 1,906 52,500
2024/03/21 1,969 1,969 1,911 1,916 42,500
2024/03/19 1,926 1,954 1,919 1,943 39,000
2024/03/18 1,893 1,929 1,885 1,926 64,100
2024/03/15 1,929 1,929 1,858 1,868 187,500
2024/03/14 1,922 1,944 1,910 1,936 46,900
2024/03/13 1,923 1,938 1,887 1,907 61,600
2024/03/12 1,895 1,915 1,854 1,915 64,200
2024/03/11 1,851 1,893 1,849 1,893 68,000
2024/03/08 1,817 1,873 1,816 1,868 64,400
2024/03/07 1,845 1,852 1,805 1,816 105,700
2024/03/06 1,816 1,844 1,816 1,836 75,700
2024/03/05 1,849 1,859 1,816 1,831 104,900
2024/03/04 1,908 1,911 1,850 1,850 156,700
2024/03/01 1,949 1,958 1,918 1,924 43,300
2024/02/29 1,920 1,934 1,916 1,931 53,200
2024/02/28 1,920 1,939 1,915 1,922 51,700
2024/02/27 1,936 1,962 1,936 1,955 73,200
2024/02/26 1,955 1,974 1,937 1,943 74,300
2024/02/22 1,944 1,956 1,928 1,935 64,800
2024/02/21 1,939 1,950 1,927 1,944 53,400
2024/02/20 1,935 1,944 1,918 1,937 78,200
2024/02/19 1,915 1,928 1,912 1,921 72,800
2024/02/16 1,945 1,945 1,911 1,912 79,400
2024/02/15 1,943 1,947 1,919 1,932 56,700
2024/02/14 1,952 1,955 1,921 1,938 77,500
2024/02/13 1,978 1,989 1,963 1,971 55,700
2024/02/09 1,987 2,000 1,957 1,957 53,700
2024/02/08 1,988 1,997 1,970 1,987 50,400
2024/02/07 2,025 2,027 1,996 1,998 57,600
2024/02/06 2,050 2,053 2,013 2,021 62,200
2024/02/05 2,010 2,060 2,010 2,056 50,000
2024/02/02 2,006 2,035 2,000 2,013 50,700
2024/02/01 1,994 2,018 1,994 2,006 32,900
2024/01/31 1,965 2,013 1,964 2,013 81,900
2024/01/30 2,010 2,017 1,965 1,968 79,900
2024/01/29 1,979 2,005 1,974 1,991 98,400
2024/01/26 1,952 1,976 1,951 1,955 57,500
2024/01/25 1,970 1,997 1,957 1,960 70,800
2024/01/24 2,030 2,035 1,965 1,970 133,100
2024/01/23 2,006 2,035 2,005 2,012 86,100
2024/01/22 2,012 2,012 1,998 2,000 58,300
2024/01/19 2,005 2,010 1,999 2,001 42,700
2024/01/18 1,996 2,009 1,996 2,000 44,900
2024/01/17 2,005 2,019 1,984 1,984 102,500
2024/01/16 2,005 2,017 1,991 2,000 69,900
2024/01/15 2,008 2,028 1,993 2,002 121,300
2024/01/12 2,051 2,082 2,006 2,007 304,800
2024/01/11 2,239 2,239 2,210 2,211 62,400
2024/01/10 2,240 2,245 2,225 2,239 37,000
2024/01/09 2,222 2,256 2,221 2,244 28,100
2024/01/05 2,241 2,260 2,206 2,210 38,200
2024/01/04 2,197 2,244 2,174 2,237 68,800
2023/12/29 2,202 2,219 2,175 2,198 62,000
2023/12/28 2,150 2,203 2,141 2,199 57,600
2023/12/27 2,096 2,145 2,096 2,145 43,700
2023/12/26 2,046 2,091 2,046 2,088 28,700
2023/12/25 2,114 2,114 2,046 2,046 16,600
2023/12/22 2,057 2,106 2,052 2,098 39,000
2023/12/21 2,022 2,059 2,016 2,048 34,600
2023/12/20 2,050 2,069 2,042 2,046 51,500
2023/12/19 2,007 2,046 2,006 2,046 26,600
2023/12/18 2,030 2,030 2,000 2,024 35,700
2023/12/15 2,015 2,039 2,002 2,035 44,500
2023/12/14 2,016 2,048 2,001 2,015 36,400
2023/12/13 2,010 2,039 2,001 2,018 36,600
2023/12/12 2,038 2,046 1,998 2,007 24,100
2023/12/11 1,987 2,036 1,987 2,033 47,600
2023/12/08 1,974 2,017 1,974 1,980 58,100
2023/12/07 2,028 2,028 1,999 2,001 28,800
2023/12/06 2,037 2,062 2,033 2,054 39,300
2023/12/05 2,057 2,067 2,037 2,037 29,600
2023/12/04 2,050 2,074 2,046 2,062 15,400
2023/12/01 2,093 2,100 2,062 2,066 24,700
2023/11/30 2,108 2,111 2,087 2,093 21,800
2023/11/29 2,073 2,120 2,073 2,108 26,700
2023/11/28 2,072 2,094 2,064 2,091 20,000
2023/11/27 2,110 2,130 2,064 2,066 24,100
2023/11/24 2,106 2,123 2,089 2,111 32,200
2023/11/22 2,124 2,138 2,110 2,110 33,000
2023/11/21 2,084 2,132 2,083 2,121 77,900
2023/11/20 2,050 2,095 2,042 2,075 56,500
2023/11/17 2,050 2,063 2,031 2,051 72,400
2023/11/16 2,020 2,041 2,013 2,027 51,600
2023/11/15 2,040 2,048 2,010 2,029 84,000
2023/11/14 2,005 2,025 1,989 2,000 67,000
2023/11/13 2,036 2,036 1,994 1,999 17,900
2023/11/10 1,988 2,027 1,988 2,024 23,800
2023/11/09 2,018 2,033 2,003 2,019 21,200
2023/11/08 2,019 2,024 1,998 2,019 56,900
2023/11/07 2,030 2,046 2,000 2,000 27,800
2023/11/06 2,016 2,039 2,007 2,037 35,500
2023/11/02 1,977 2,006 1,977 2,006 53,800
2023/11/01 1,970 1,996 1,964 1,977 60,700
2023/10/31 1,942 1,964 1,926 1,955 69,700
2023/10/30 1,878 1,924 1,878 1,922 255,800
2023/10/27 1,840 1,878 1,837 1,878 99,000
2023/10/26 1,819 1,848 1,796 1,800 57,000
2023/10/25 1,850 1,867 1,831 1,844 59,300
2023/10/24 1,827 1,843 1,784 1,837 101,200
2023/10/23 1,852 1,867 1,833 1,851 71,300
2023/10/20 1,865 1,886 1,853 1,868 66,100
2023/10/19 1,876 1,900 1,869 1,875 89,600
2023/10/18 1,993 1,999 1,923 1,930 69,000
2023/10/17 1,983 2,004 1,971 1,993 80,400
2023/10/16 1,993 2,007 1,938 1,943 71,600
2023/10/13 2,050 2,050 2,023 2,026 55,500
2023/10/12 2,014 2,052 1,992 2,052 45,800
2023/10/11 2,014 2,034 1,995 2,014 49,800
2023/10/10 1,980 2,026 1,966 2,020 97,500
2023/10/06 2,020 2,068 1,979 1,980 163,200
2023/10/05 1,992 2,035 1,971 2,030 110,100
2023/10/04 1,994 2,003 1,960 1,974 91,900
2023/10/03 2,100 2,100 2,030 2,030 52,300
2023/10/02 2,120 2,151 2,088 2,090 65,300
2023/09/29 2,130 2,136 2,089 2,107 54,100
2023/09/28 2,106 2,149 2,087 2,122 65,500
2023/09/27 2,100 2,118 2,083 2,117 33,800
2023/09/26 2,124 2,134 2,109 2,113 27,800
2023/09/25 2,066 2,138 2,065 2,123 63,200
2023/09/22 2,050 2,083 2,044 2,066 37,100
2023/09/21 2,122 2,122 2,077 2,083 42,900
2023/09/20 2,171 2,187 2,135 2,140 60,800
2023/09/19 2,187 2,203 2,166 2,196 39,800
2023/09/15 2,164 2,192 2,146 2,185 69,600
2023/09/14 2,159 2,159 2,121 2,145 37,200
2023/09/13 2,150 2,175 2,138 2,143 40,800
2023/09/12 2,140 2,158 2,138 2,156 30,700
2023/09/11 2,130 2,142 2,122 2,141 40,700
2023/09/08 2,121 2,152 2,121 2,130 50,700
2023/09/07 2,181 2,181 2,138 2,143 56,100
2023/09/06 2,180 2,212 2,175 2,206 78,300
2023/09/05 2,182 2,193 2,164 2,173 74,300
2023/09/04 2,183 2,190 2,168 2,187 43,000
2023/09/01 2,177 2,182 2,160 2,182 42,600
2023/08/31 2,151 2,180 2,151 2,166 55,900
2023/08/30 2,166 2,166 2,132 2,134 60,600
2023/08/29 2,149 2,164 2,141 2,164 61,500
2023/08/28 2,116 2,154 2,106 2,149 79,200
2023/08/25 2,059 2,115 2,051 2,108 40,400
2023/08/24 2,100 2,115 2,083 2,083 45,000
2023/08/23 2,055 2,075 2,042 2,073 47,200
2023/08/22 2,093 2,097 2,051 2,055 70,300
2023/08/21 2,063 2,100 2,057 2,092 54,100
2023/08/18 2,023 2,073 2,016 2,057 63,900
2023/08/17 2,052 2,079 2,023 2,071 59,700
2023/08/16 2,123 2,123 2,072 2,072 81,200
2023/08/15 2,111 2,155 2,111 2,135 146,800
2023/08/14 2,035 2,103 2,035 2,093 146,500
2023/08/10 1,988 2,027 1,986 2,022 73,800
2023/08/09 1,967 1,992 1,952 1,988 42,400
2023/08/08 1,961 1,981 1,957 1,967 24,000
2023/08/07 1,931 1,964 1,924 1,961 26,900
2023/08/04 1,927 1,941 1,913 1,933 31,300
2023/08/03 1,945 1,949 1,927 1,928 60,400
2023/08/02 1,990 1,995 1,960 1,960 56,300
2023/08/01 2,022 2,030 1,985 2,000 55,400
2023/07/31 2,028 2,032 2,001 2,022 51,000
2023/07/28 2,016 2,018 1,965 1,991 66,600
2023/07/27 2,009 2,040 1,987 2,040 80,600
2023/07/26 1,966 1,973 1,946 1,948 43,400
2023/07/25 1,972 1,988 1,964 1,967 35,200
2023/07/24 1,980 1,991 1,969 1,972 43,900
2023/07/21 2,019 2,019 1,975 1,978 65,600
2023/07/20 2,077 2,077 2,016 2,016 79,100
2023/07/19 2,070 2,087 2,058 2,071 124,900
2023/07/18 2,027 2,062 2,017 2,060 110,300
2023/07/14 2,013 2,033 2,009 2,014 78,400
2023/07/13 1,928 2,032 1,922 2,026 143,400
2023/07/12 1,926 1,953 1,920 1,929 93,400
2023/07/11 1,988 1,988 1,921 1,921 90,800
2023/07/10 1,991 1,991 1,924 1,965 179,000
2023/07/07 1,950 2,083 1,905 2,018 532,200
2023/07/06 1,961 2,018 1,945 1,990 349,100
2023/07/05 1,980 1,981 1,945 1,960 119,000
2023/07/04 1,957 1,984 1,952 1,972 98,000
2023/07/03 1,983 1,996 1,948 1,957 109,900
2023/06/30 1,964 1,974 1,954 1,967 122,700
2023/06/29 1,953 1,997 1,953 1,995 82,400
2023/06/28 1,935 1,954 1,927 1,943 46,000
2023/06/27 1,945 1,947 1,903 1,916 85,400

このページの先頭へ