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 |
|---|---|---|---|---|---|
| 2024/05/01 | 1,664 | 1,690 | 1,660 | 1,685 | 80,400 |
| 2024/04/30 | 1,656 | 1,664 | 1,647 | 1,664 | 72,100 |
| 2024/04/26 | 1,608 | 1,630 | 1,605 | 1,620 | 70,600 |
| 2024/04/25 | 1,604 | 1,628 | 1,597 | 1,610 | 69,200 |
| 2024/04/24 | 1,611 | 1,624 | 1,605 | 1,605 | 83,900 |
| 2024/04/23 | 1,621 | 1,624 | 1,597 | 1,598 | 89,600 |
| 2024/04/22 | 1,603 | 1,633 | 1,603 | 1,631 | 92,800 |
| 2024/04/19 | 1,579 | 1,597 | 1,566 | 1,576 | 140,900 |
| 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 |