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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,740 | 1,753 | 1,689 | 1,703 | 117,200 |
| 2025/06/12 | 1,715 | 1,759 | 1,707 | 1,749 | 117,900 |
| 2025/06/11 | 1,665 | 1,731 | 1,662 | 1,715 | 120,200 |
| 2025/06/10 | 1,653 | 1,689 | 1,644 | 1,665 | 138,700 |
| 2025/06/09 | 1,650 | 1,666 | 1,642 | 1,649 | 104,100 |
| 2025/06/06 | 1,673 | 1,673 | 1,648 | 1,648 | 81,600 |
| 2025/06/05 | 1,680 | 1,699 | 1,666 | 1,673 | 103,400 |
| 2025/06/04 | 1,671 | 1,685 | 1,652 | 1,671 | 76,100 |
| 2025/06/03 | 1,655 | 1,690 | 1,653 | 1,663 | 108,100 |
| 2025/06/02 | 1,640 | 1,665 | 1,632 | 1,653 | 141,600 |
| 2025/05/30 | 1,628 | 1,655 | 1,625 | 1,653 | 81,200 |
| 2025/05/29 | 1,597 | 1,669 | 1,589 | 1,640 | 196,900 |
| 2025/05/28 | 1,550 | 1,589 | 1,536 | 1,589 | 136,800 |
| 2025/05/27 | 1,569 | 1,593 | 1,544 | 1,574 | 114,000 |
| 2025/05/26 | 1,573 | 1,590 | 1,558 | 1,585 | 92,500 |
| 2025/05/23 | 1,536 | 1,568 | 1,520 | 1,561 | 119,000 |
| 2025/05/22 | 1,480 | 1,545 | 1,473 | 1,535 | 118,300 |
| 2025/05/21 | 1,501 | 1,522 | 1,488 | 1,496 | 87,100 |
| 2025/05/20 | 1,512 | 1,538 | 1,504 | 1,519 | 132,600 |
| 2025/05/19 | 1,465 | 1,489 | 1,460 | 1,484 | 95,600 |
| 2025/05/16 | 1,478 | 1,493 | 1,463 | 1,480 | 93,900 |
| 2025/05/15 | 1,514 | 1,519 | 1,475 | 1,478 | 108,700 |
| 2025/05/14 | 1,532 | 1,550 | 1,507 | 1,519 | 173,300 |
| 2025/05/13 | 1,556 | 1,595 | 1,508 | 1,541 | 442,400 |
| 2025/05/12 | 1,456 | 1,516 | 1,456 | 1,516 | 263,900 |
| 2025/05/09 | 1,199 | 1,222 | 1,199 | 1,216 | 87,300 |
| 2025/05/08 | 1,188 | 1,195 | 1,175 | 1,191 | 23,800 |
| 2025/05/07 | 1,162 | 1,188 | 1,154 | 1,183 | 48,800 |
| 2025/05/02 | 1,190 | 1,192 | 1,158 | 1,165 | 46,200 |
| 2025/05/01 | 1,200 | 1,200 | 1,175 | 1,180 | 35,400 |
| 2025/04/30 | 1,209 | 1,213 | 1,188 | 1,200 | 28,200 |
| 2025/04/28 | 1,189 | 1,213 | 1,189 | 1,208 | 37,900 |
| 2025/04/25 | 1,189 | 1,206 | 1,188 | 1,197 | 59,900 |
| 2025/04/24 | 1,205 | 1,206 | 1,168 | 1,175 | 43,500 |
| 2025/04/23 | 1,190 | 1,196 | 1,177 | 1,190 | 50,200 |
| 2025/04/22 | 1,190 | 1,190 | 1,161 | 1,178 | 33,900 |
| 2025/04/21 | 1,164 | 1,180 | 1,164 | 1,173 | 42,200 |
| 2025/04/18 | 1,166 | 1,170 | 1,160 | 1,167 | 28,700 |
| 2025/04/17 | 1,165 | 1,165 | 1,140 | 1,147 | 27,200 |
| 2025/04/16 | 1,150 | 1,155 | 1,140 | 1,144 | 31,400 |
| 2025/04/15 | 1,141 | 1,160 | 1,141 | 1,150 | 50,100 |
| 2025/04/14 | 1,147 | 1,147 | 1,123 | 1,133 | 39,800 |
| 2025/04/11 | 1,093 | 1,134 | 1,079 | 1,126 | 62,000 |
| 2025/04/10 | 1,165 | 1,183 | 1,136 | 1,143 | 69,700 |
| 2025/04/09 | 1,070 | 1,087 | 1,030 | 1,075 | 135,400 |
| 2025/04/08 | 1,055 | 1,108 | 1,055 | 1,100 | 82,300 |
| 2025/04/07 | 1,066 | 1,066 | 1,005 | 1,012 | 130,200 |
| 2025/04/04 | 1,127 | 1,138 | 1,105 | 1,117 | 141,900 |
| 2025/04/03 | 1,132 | 1,171 | 1,132 | 1,146 | 64,200 |
| 2025/04/02 | 1,190 | 1,190 | 1,169 | 1,185 | 56,800 |
| 2025/04/01 | 1,188 | 1,219 | 1,182 | 1,200 | 76,100 |
| 2025/03/31 | 1,170 | 1,202 | 1,158 | 1,187 | 103,900 |
| 2025/03/28 | 1,214 | 1,219 | 1,183 | 1,193 | 163,700 |
| 2025/03/27 | 1,213 | 1,224 | 1,201 | 1,224 | 112,900 |
| 2025/03/26 | 1,190 | 1,222 | 1,181 | 1,217 | 130,800 |
| 2025/03/25 | 1,189 | 1,193 | 1,175 | 1,190 | 54,800 |
| 2025/03/24 | 1,171 | 1,184 | 1,168 | 1,173 | 81,900 |
| 2025/03/21 | 1,172 | 1,180 | 1,158 | 1,173 | 53,400 |
| 2025/03/19 | 1,160 | 1,189 | 1,159 | 1,177 | 83,100 |
| 2025/03/18 | 1,135 | 1,144 | 1,135 | 1,141 | 57,400 |
| 2025/03/17 | 1,131 | 1,142 | 1,131 | 1,134 | 38,300 |
| 2025/03/14 | 1,142 | 1,151 | 1,131 | 1,131 | 68,300 |
| 2025/03/13 | 1,152 | 1,154 | 1,142 | 1,153 | 36,900 |
| 2025/03/12 | 1,152 | 1,168 | 1,140 | 1,163 | 55,500 |
| 2025/03/11 | 1,170 | 1,170 | 1,141 | 1,150 | 54,200 |
| 2025/03/10 | 1,188 | 1,206 | 1,181 | 1,181 | 40,100 |
| 2025/03/07 | 1,164 | 1,202 | 1,150 | 1,188 | 66,600 |
| 2025/03/06 | 1,178 | 1,181 | 1,167 | 1,177 | 44,400 |
| 2025/03/05 | 1,190 | 1,191 | 1,160 | 1,178 | 81,800 |
| 2025/03/04 | 1,180 | 1,202 | 1,179 | 1,191 | 59,000 |
| 2025/03/03 | 1,182 | 1,200 | 1,178 | 1,195 | 53,500 |
| 2025/02/28 | 1,178 | 1,182 | 1,165 | 1,170 | 70,600 |
| 2025/02/27 | 1,152 | 1,185 | 1,152 | 1,178 | 93,900 |
| 2025/02/26 | 1,134 | 1,159 | 1,130 | 1,150 | 77,700 |
| 2025/02/25 | 1,116 | 1,137 | 1,107 | 1,134 | 80,900 |
| 2025/02/21 | 1,116 | 1,123 | 1,102 | 1,123 | 77,800 |
| 2025/02/20 | 1,134 | 1,142 | 1,112 | 1,118 | 55,600 |
| 2025/02/19 | 1,133 | 1,152 | 1,130 | 1,140 | 56,100 |
| 2025/02/18 | 1,112 | 1,133 | 1,112 | 1,132 | 41,400 |
| 2025/02/17 | 1,127 | 1,132 | 1,112 | 1,116 | 63,800 |
| 2025/02/14 | 1,151 | 1,151 | 1,121 | 1,121 | 84,300 |
| 2025/02/13 | 1,160 | 1,169 | 1,150 | 1,158 | 36,000 |
| 2025/02/12 | 1,145 | 1,151 | 1,128 | 1,143 | 73,300 |
| 2025/02/10 | 1,178 | 1,191 | 1,130 | 1,145 | 81,700 |
| 2025/02/07 | 1,208 | 1,222 | 1,182 | 1,184 | 121,400 |
| 2025/02/06 | 1,159 | 1,172 | 1,155 | 1,170 | 61,200 |
| 2025/02/05 | 1,140 | 1,165 | 1,140 | 1,159 | 60,700 |
| 2025/02/04 | 1,140 | 1,151 | 1,133 | 1,133 | 34,500 |
| 2025/02/03 | 1,148 | 1,152 | 1,126 | 1,128 | 58,000 |
| 2025/01/31 | 1,140 | 1,155 | 1,125 | 1,148 | 39,300 |
| 2025/01/30 | 1,149 | 1,155 | 1,132 | 1,145 | 37,400 |
| 2025/01/29 | 1,167 | 1,167 | 1,149 | 1,149 | 27,300 |
| 2025/01/28 | 1,146 | 1,170 | 1,145 | 1,170 | 40,800 |
| 2025/01/27 | 1,146 | 1,157 | 1,135 | 1,143 | 42,200 |
| 2025/01/24 | 1,116 | 1,142 | 1,112 | 1,140 | 69,800 |
| 2025/01/23 | 1,156 | 1,158 | 1,103 | 1,114 | 113,700 |
| 2025/01/22 | 1,150 | 1,158 | 1,142 | 1,150 | 38,800 |
| 2025/01/21 | 1,140 | 1,158 | 1,130 | 1,150 | 50,500 |
| 2025/01/20 | 1,106 | 1,127 | 1,105 | 1,122 | 33,300 |
| 2025/01/17 | 1,103 | 1,114 | 1,083 | 1,106 | 49,200 |
| 2025/01/16 | 1,122 | 1,128 | 1,110 | 1,111 | 36,500 |
| 2025/01/15 | 1,125 | 1,141 | 1,120 | 1,122 | 37,600 |
| 2025/01/14 | 1,140 | 1,148 | 1,122 | 1,130 | 37,900 |
| 2025/01/10 | 1,154 | 1,158 | 1,142 | 1,150 | 40,400 |
| 2025/01/09 | 1,158 | 1,170 | 1,157 | 1,161 | 39,600 |
| 2025/01/08 | 1,191 | 1,191 | 1,158 | 1,158 | 48,100 |
| 2025/01/07 | 1,200 | 1,200 | 1,176 | 1,191 | 34,800 |
| 2025/01/06 | 1,229 | 1,229 | 1,172 | 1,172 | 70,800 |
| 2024/12/30 | 1,238 | 1,248 | 1,227 | 1,229 | 15,100 |
| 2024/12/27 | 1,244 | 1,245 | 1,227 | 1,238 | 32,400 |
| 2024/12/26 | 1,239 | 1,239 | 1,227 | 1,233 | 35,300 |
| 2024/12/25 | 1,247 | 1,247 | 1,223 | 1,239 | 114,200 |
| 2024/12/24 | 1,211 | 1,213 | 1,197 | 1,204 | 26,800 |
| 2024/12/23 | 1,196 | 1,222 | 1,194 | 1,213 | 46,300 |
| 2024/12/20 | 1,188 | 1,200 | 1,180 | 1,187 | 39,300 |
| 2024/12/19 | 1,166 | 1,188 | 1,166 | 1,188 | 29,800 |
| 2024/12/18 | 1,203 | 1,204 | 1,184 | 1,189 | 29,200 |
| 2024/12/17 | 1,198 | 1,208 | 1,197 | 1,203 | 24,500 |
| 2024/12/16 | 1,186 | 1,199 | 1,184 | 1,198 | 30,400 |
| 2024/12/13 | 1,166 | 1,194 | 1,166 | 1,188 | 50,100 |
| 2024/12/12 | 1,201 | 1,209 | 1,180 | 1,180 | 52,000 |
| 2024/12/11 | 1,213 | 1,213 | 1,197 | 1,202 | 29,700 |
| 2024/12/10 | 1,240 | 1,240 | 1,215 | 1,215 | 35,300 |
| 2024/12/09 | 1,215 | 1,234 | 1,205 | 1,230 | 31,300 |
| 2024/12/06 | 1,206 | 1,209 | 1,196 | 1,204 | 24,900 |
| 2024/12/05 | 1,205 | 1,220 | 1,205 | 1,210 | 48,000 |
| 2024/12/04 | 1,235 | 1,235 | 1,180 | 1,195 | 71,400 |
| 2024/12/03 | 1,241 | 1,246 | 1,229 | 1,242 | 46,000 |
| 2024/12/02 | 1,235 | 1,246 | 1,231 | 1,240 | 26,400 |
| 2024/11/29 | 1,239 | 1,243 | 1,226 | 1,226 | 24,500 |
| 2024/11/28 | 1,240 | 1,250 | 1,232 | 1,239 | 20,200 |
| 2024/11/27 | 1,223 | 1,248 | 1,220 | 1,240 | 20,000 |
| 2024/11/26 | 1,251 | 1,262 | 1,224 | 1,230 | 34,900 |
| 2024/11/25 | 1,278 | 1,285 | 1,250 | 1,250 | 46,300 |
| 2024/11/22 | 1,256 | 1,287 | 1,256 | 1,258 | 31,700 |
| 2024/11/21 | 1,231 | 1,289 | 1,231 | 1,249 | 65,800 |
| 2024/11/20 | 1,275 | 1,275 | 1,213 | 1,214 | 45,300 |
| 2024/11/19 | 1,227 | 1,285 | 1,201 | 1,272 | 58,300 |
| 2024/11/18 | 1,255 | 1,255 | 1,204 | 1,214 | 49,000 |
| 2024/11/15 | 1,255 | 1,269 | 1,246 | 1,264 | 34,200 |
| 2024/11/14 | 1,273 | 1,286 | 1,251 | 1,251 | 46,600 |
| 2024/11/13 | 1,275 | 1,285 | 1,266 | 1,280 | 47,000 |
| 2024/11/12 | 1,210 | 1,297 | 1,210 | 1,251 | 107,300 |
| 2024/11/11 | 1,197 | 1,199 | 1,181 | 1,190 | 35,900 |
| 2024/11/08 | 1,230 | 1,230 | 1,195 | 1,197 | 56,900 |
| 2024/11/07 | 1,238 | 1,248 | 1,207 | 1,211 | 49,600 |
| 2024/11/06 | 1,230 | 1,256 | 1,201 | 1,213 | 56,800 |
| 2024/11/05 | 1,234 | 1,234 | 1,208 | 1,218 | 18,900 |
| 2024/11/01 | 1,218 | 1,232 | 1,210 | 1,223 | 20,500 |
| 2024/10/31 | 1,237 | 1,241 | 1,211 | 1,237 | 79,400 |
| 2024/10/30 | 1,264 | 1,268 | 1,225 | 1,225 | 101,200 |
| 2024/10/29 | 1,238 | 1,255 | 1,233 | 1,253 | 19,600 |
| 2024/10/28 | 1,245 | 1,249 | 1,224 | 1,245 | 21,600 |
| 2024/10/25 | 1,253 | 1,255 | 1,217 | 1,223 | 37,900 |
| 2024/10/24 | 1,241 | 1,253 | 1,234 | 1,245 | 23,100 |
| 2024/10/23 | 1,257 | 1,257 | 1,235 | 1,248 | 16,500 |
| 2024/10/22 | 1,278 | 1,280 | 1,248 | 1,252 | 21,200 |
| 2024/10/21 | 1,279 | 1,287 | 1,261 | 1,268 | 38,200 |
| 2024/10/18 | 1,274 | 1,290 | 1,268 | 1,282 | 15,300 |
| 2024/10/17 | 1,284 | 1,286 | 1,261 | 1,274 | 54,800 |
| 2024/10/16 | 1,302 | 1,317 | 1,284 | 1,284 | 38,900 |
| 2024/10/15 | 1,305 | 1,331 | 1,297 | 1,327 | 50,600 |
| 2024/10/11 | 1,309 | 1,309 | 1,284 | 1,284 | 39,100 |
| 2024/10/10 | 1,329 | 1,329 | 1,296 | 1,304 | 31,100 |
| 2024/10/09 | 1,302 | 1,329 | 1,302 | 1,314 | 77,500 |
| 2024/10/08 | 1,312 | 1,320 | 1,298 | 1,299 | 46,500 |
| 2024/10/07 | 1,339 | 1,341 | 1,302 | 1,333 | 89,500 |
| 2024/10/04 | 1,327 | 1,335 | 1,309 | 1,325 | 59,300 |
| 2024/10/03 | 1,366 | 1,366 | 1,282 | 1,327 | 133,900 |
| 2024/10/02 | 1,360 | 1,367 | 1,304 | 1,311 | 53,300 |
| 2024/10/01 | 1,370 | 1,395 | 1,345 | 1,371 | 35,300 |
| 2024/09/30 | 1,365 | 1,390 | 1,358 | 1,362 | 48,700 |
| 2024/09/27 | 1,398 | 1,398 | 1,370 | 1,386 | 47,900 |
| 2024/09/26 | 1,377 | 1,398 | 1,371 | 1,397 | 91,800 |
| 2024/09/25 | 1,386 | 1,391 | 1,362 | 1,370 | 67,500 |
| 2024/09/24 | 1,390 | 1,393 | 1,374 | 1,375 | 32,500 |
| 2024/09/20 | 1,380 | 1,385 | 1,358 | 1,366 | 49,500 |
| 2024/09/19 | 1,358 | 1,377 | 1,348 | 1,373 | 59,500 |
| 2024/09/18 | 1,335 | 1,337 | 1,322 | 1,334 | 42,500 |
| 2024/09/17 | 1,298 | 1,318 | 1,286 | 1,310 | 33,500 |
| 2024/09/13 | 1,295 | 1,313 | 1,275 | 1,291 | 77,600 |
| 2024/09/12 | 1,289 | 1,321 | 1,286 | 1,305 | 93,200 |
| 2024/09/11 | 1,255 | 1,279 | 1,244 | 1,260 | 84,300 |
| 2024/09/10 | 1,226 | 1,266 | 1,226 | 1,258 | 49,400 |
| 2024/09/09 | 1,194 | 1,237 | 1,184 | 1,226 | 58,500 |
| 2024/09/06 | 1,254 | 1,254 | 1,208 | 1,224 | 86,700 |
| 2024/09/05 | 1,235 | 1,259 | 1,223 | 1,239 | 44,100 |
| 2024/09/04 | 1,266 | 1,271 | 1,228 | 1,231 | 37,600 |
| 2024/09/03 | 1,276 | 1,297 | 1,276 | 1,286 | 17,200 |
| 2024/09/02 | 1,299 | 1,305 | 1,254 | 1,270 | 35,300 |
| 2024/08/30 | 1,300 | 1,307 | 1,279 | 1,296 | 71,200 |
| 2024/08/29 | 1,255 | 1,299 | 1,255 | 1,299 | 66,300 |
| 2024/08/28 | 1,255 | 1,267 | 1,233 | 1,252 | 54,600 |
| 2024/08/27 | 1,216 | 1,279 | 1,213 | 1,255 | 78,300 |
| 2024/08/26 | 1,222 | 1,241 | 1,206 | 1,228 | 62,700 |
| 2024/08/23 | 1,210 | 1,210 | 1,185 | 1,204 | 44,100 |
| 2024/08/22 | 1,206 | 1,214 | 1,192 | 1,211 | 16,800 |
| 2024/08/21 | 1,227 | 1,227 | 1,197 | 1,201 | 23,700 |
| 2024/08/20 | 1,215 | 1,234 | 1,210 | 1,227 | 28,000 |
| 2024/08/19 | 1,220 | 1,230 | 1,198 | 1,198 | 35,300 |