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
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
2023/06/26 1,960 1,965 1,932 1,949 61,600
2023/06/23 2,012 2,012 1,951 1,967 113,900
2023/06/22 2,018 2,032 1,994 1,995 60,800
2023/06/21 2,034 2,039 2,008 2,018 65,200
2023/06/20 2,022 2,026 2,006 2,026 44,500
2023/06/19 2,047 2,047 2,012 2,040 53,100
2023/06/16 2,000 2,017 1,984 2,017 91,400
2023/06/15 2,000 2,005 1,978 1,978 73,700
2023/06/14 1,973 2,000 1,972 1,992 72,200
2023/06/13 1,996 2,000 1,971 1,972 54,200
2023/06/12 1,972 1,995 1,964 1,983 81,000
2023/06/09 1,952 1,979 1,936 1,943 111,600
2023/06/08 1,990 1,994 1,934 1,946 75,800
2023/06/07 2,020 2,041 1,987 1,990 85,800
2023/06/06 2,032 2,067 2,012 2,016 84,000
2023/06/05 2,031 2,062 2,025 2,051 138,800
2023/06/02 1,939 1,994 1,936 1,991 76,800
2023/06/01 1,911 1,933 1,901 1,918 77,200
2023/05/31 1,957 1,957 1,914 1,919 81,600
2023/05/30 1,983 1,997 1,948 1,986 61,400
2023/05/29 2,009 2,009 1,977 1,989 63,400
2023/05/26 2,022 2,028 1,993 1,993 66,400
2023/05/25 2,057 2,069 2,021 2,033 62,200
2023/05/24 2,063 2,096 2,039 2,057 83,500
2023/05/23 2,084 2,112 2,057 2,065 80,000
2023/05/22 2,098 2,100 2,061 2,081 43,600
2023/05/19 2,038 2,084 2,034 2,084 121,000
2023/05/18 2,060 2,078 2,026 2,038 82,300
2023/05/17 2,055 2,084 2,049 2,053 65,600
2023/05/16 2,099 2,106 2,063 2,070 68,700
2023/05/15 2,090 2,121 2,084 2,099 54,300
2023/05/12 2,102 2,102 2,080 2,096 59,600
2023/05/11 2,064 2,117 2,062 2,102 83,700
2023/05/10 2,061 2,067 2,035 2,061 75,800
2023/05/09 2,073 2,098 2,059 2,065 68,700
2023/05/08 2,055 2,088 2,055 2,087 65,100
2023/05/02 2,101 2,119 2,050 2,053 86,100
2023/05/01 2,143 2,147 2,111 2,119 46,200
2023/04/28 2,120 2,142 2,104 2,115 53,400
2023/04/27 2,091 2,102 2,082 2,094 62,300
2023/04/26 2,113 2,145 2,093 2,094 72,300
2023/04/25 2,090 2,138 2,090 2,132 70,300
2023/04/24 2,120 2,131 2,089 2,091 116,500
2023/04/21 2,180 2,182 2,125 2,128 118,200
2023/04/20 2,208 2,230 2,182 2,182 150,400
2023/04/19 2,260 2,301 2,228 2,255 140,200
2023/04/18 2,321 2,325 2,276 2,300 138,900
2023/04/17 2,299 2,306 2,284 2,295 63,100
2023/04/14 2,326 2,348 2,296 2,300 76,400
2023/04/13 2,329 2,347 2,301 2,343 81,100
2023/04/12 2,254 2,363 2,249 2,357 154,900
2023/04/11 2,285 2,317 2,224 2,254 132,700
2023/04/10 2,261 2,366 2,233 2,285 287,100
2023/04/07 2,360 2,420 2,209 2,214 574,000
2023/04/06 2,212 2,243 2,188 2,214 230,900
2023/04/05 2,205 2,226 2,189 2,212 119,000
2023/04/04 2,251 2,267 2,223 2,230 81,300
2023/04/03 2,333 2,333 2,263 2,271 62,200
2023/03/31 2,340 2,355 2,262 2,303 85,600
2023/03/30 2,286 2,330 2,284 2,326 60,800
2023/03/29 2,222 2,297 2,222 2,297 110,400
2023/03/28 2,230 2,235 2,216 2,216 43,700
2023/03/27 2,204 2,235 2,187 2,216 41,200
2023/03/24 2,146 2,214 2,127 2,209 51,000
2023/03/23 2,110 2,158 2,098 2,153 30,400
2023/03/22 2,132 2,155 2,118 2,143 46,200
2023/03/20 2,145 2,156 2,086 2,086 56,700
2023/03/17 2,121 2,167 2,119 2,160 33,800
2023/03/16 2,132 2,149 2,093 2,120 53,400
2023/03/15 2,188 2,216 2,158 2,195 46,900
2023/03/14 2,202 2,208 2,146 2,154 52,000
2023/03/13 2,255 2,255 2,190 2,234 43,700
2023/03/10 2,334 2,352 2,290 2,290 75,400
2023/03/09 2,353 2,374 2,343 2,366 50,900
2023/03/08 2,331 2,347 2,300 2,345 56,200
2023/03/07 2,278 2,335 2,270 2,331 90,400
2023/03/06 2,270 2,275 2,241 2,261 50,800
2023/03/03 2,249 2,259 2,238 2,257 48,600
2023/03/02 2,178 2,245 2,178 2,235 85,000
2023/03/01 2,200 2,200 2,170 2,195 36,600
2023/02/28 2,154 2,215 2,154 2,205 66,100
2023/02/27 2,189 2,220 2,166 2,183 72,700
2023/02/24 2,187 2,192 2,150 2,192 71,600
2023/02/22 2,182 2,198 2,160 2,187 56,400
2023/02/21 2,272 2,272 2,231 2,231 38,900
2023/02/20 2,283 2,283 2,262 2,268 31,400
2023/02/17 2,260 2,286 2,258 2,271 27,800
2023/02/16 2,270 2,292 2,268 2,289 50,200
2023/02/15 2,268 2,281 2,246 2,246 45,700
2023/02/14 2,252 2,275 2,235 2,268 75,200
2023/02/13 2,277 2,277 2,207 2,223 46,300
2023/02/10 2,250 2,290 2,221 2,258 109,500
2023/02/09 2,250 2,272 2,244 2,250 43,900
2023/02/08 2,278 2,279 2,234 2,273 47,600
2023/02/07 2,269 2,281 2,258 2,278 70,900
2023/02/06 2,249 2,277 2,205 2,270 113,000
2023/02/03 2,228 2,244 2,221 2,230 54,200
2023/02/02 2,195 2,226 2,192 2,218 94,900
2023/02/01 2,180 2,203 2,168 2,183 81,000
2023/01/31 2,180 2,181 2,136 2,180 60,600
2023/01/30 2,156 2,197 2,148 2,175 91,400
2023/01/27 2,189 2,201 2,137 2,154 79,200
2023/01/26 2,179 2,197 2,154 2,171 89,400
2023/01/25 2,179 2,200 2,150 2,177 130,000
2023/01/24 2,151 2,191 2,146 2,188 152,300
2023/01/23 2,132 2,145 2,112 2,135 84,400
2023/01/20 2,085 2,115 2,070 2,110 66,600
2023/01/19 2,055 2,088 2,035 2,070 78,200
2023/01/18 2,025 2,093 2,025 2,070 103,400
2023/01/17 1,981 2,025 1,970 2,022 87,300
2023/01/16 2,020 2,030 1,990 2,003 123,800
2023/01/13 2,006 2,099 2,006 2,045 192,500
2023/01/12 2,010 2,047 2,000 2,006 249,300
2023/01/11 1,931 1,971 1,924 1,970 135,300
2023/01/10 1,930 1,944 1,910 1,919 87,300
2023/01/06 1,883 1,933 1,869 1,921 82,000
2023/01/05 1,870 1,894 1,842 1,883 102,900
2023/01/04 1,923 1,923 1,865 1,865 97,900

このページの先頭へ