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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,694 | 1,705 | 1,677 | 1,692 | 107,900 |
| 2025/08/07 | 1,669 | 1,698 | 1,660 | 1,694 | 100,400 |
| 2025/08/06 | 1,653 | 1,686 | 1,628 | 1,661 | 216,200 |
| 2025/08/05 | 1,713 | 1,739 | 1,705 | 1,724 | 136,600 |
| 2025/08/04 | 1,700 | 1,739 | 1,666 | 1,731 | 128,900 |
| 2025/08/01 | 1,717 | 1,740 | 1,712 | 1,740 | 92,900 |
| 2025/07/31 | 1,673 | 1,731 | 1,670 | 1,717 | 101,400 |
| 2025/07/30 | 1,661 | 1,690 | 1,658 | 1,680 | 89,200 |
| 2025/07/29 | 1,634 | 1,657 | 1,627 | 1,647 | 121,900 |
| 2025/07/28 | 1,691 | 1,693 | 1,629 | 1,642 | 129,100 |
| 2025/07/25 | 1,697 | 1,712 | 1,675 | 1,691 | 181,600 |
| 2025/07/24 | 1,635 | 1,666 | 1,633 | 1,657 | 97,700 |
| 2025/07/23 | 1,617 | 1,627 | 1,601 | 1,621 | 115,600 |
| 2025/07/22 | 1,611 | 1,621 | 1,597 | 1,605 | 76,100 |
| 2025/07/18 | 1,627 | 1,627 | 1,600 | 1,618 | 91,200 |
| 2025/07/17 | 1,601 | 1,628 | 1,589 | 1,624 | 108,500 |
| 2025/07/16 | 1,614 | 1,623 | 1,594 | 1,601 | 100,500 |
| 2025/07/15 | 1,604 | 1,620 | 1,582 | 1,613 | 85,300 |
| 2025/07/14 | 1,591 | 1,606 | 1,586 | 1,594 | 93,000 |
| 2025/07/11 | 1,568 | 1,607 | 1,562 | 1,582 | 138,500 |
| 2025/07/10 | 1,598 | 1,610 | 1,557 | 1,568 | 165,400 |
| 2025/07/09 | 1,591 | 1,607 | 1,572 | 1,598 | 150,000 |
| 2025/07/08 | 1,590 | 1,607 | 1,585 | 1,590 | 151,300 |
| 2025/07/07 | 1,600 | 1,610 | 1,583 | 1,597 | 151,800 |
| 2025/07/04 | 1,644 | 1,662 | 1,620 | 1,621 | 58,900 |
| 2025/07/03 | 1,651 | 1,672 | 1,621 | 1,630 | 84,000 |
| 2025/07/02 | 1,696 | 1,712 | 1,667 | 1,672 | 102,300 |
| 2025/07/01 | 1,735 | 1,735 | 1,701 | 1,701 | 70,400 |
| 2025/06/30 | 1,720 | 1,750 | 1,701 | 1,735 | 93,200 |
| 2025/06/27 | 1,750 | 1,764 | 1,712 | 1,731 | 111,300 |
| 2025/06/26 | 1,752 | 1,756 | 1,739 | 1,754 | 64,700 |
| 2025/06/25 | 1,791 | 1,791 | 1,737 | 1,766 | 99,200 |
| 2025/06/24 | 1,756 | 1,786 | 1,738 | 1,782 | 98,000 |
| 2025/06/23 | 1,773 | 1,773 | 1,743 | 1,752 | 89,800 |
| 2025/06/20 | 1,798 | 1,827 | 1,767 | 1,773 | 85,000 |
| 2025/06/19 | 1,798 | 1,798 | 1,775 | 1,794 | 66,600 |
| 2025/06/18 | 1,771 | 1,806 | 1,762 | 1,787 | 154,500 |
| 2025/06/17 | 1,734 | 1,777 | 1,734 | 1,771 | 130,800 |
| 2025/06/16 | 1,725 | 1,742 | 1,715 | 1,719 | 104,300 |
| 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 |