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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,545 | 1,570 | 1,544 | 1,566 | 74,200 |
| 2026/05/21 | 1,541 | 1,562 | 1,539 | 1,543 | 93,600 |
| 2026/05/20 | 1,580 | 1,581 | 1,526 | 1,539 | 128,500 |
| 2026/05/19 | 1,544 | 1,586 | 1,540 | 1,580 | 126,100 |
| 2026/05/18 | 1,548 | 1,554 | 1,524 | 1,524 | 79,400 |
| 2026/05/15 | 1,528 | 1,559 | 1,521 | 1,538 | 85,400 |
| 2026/05/14 | 1,550 | 1,553 | 1,522 | 1,528 | 119,900 |
| 2026/05/13 | 1,540 | 1,560 | 1,535 | 1,545 | 152,000 |
| 2026/05/12 | 1,634 | 1,645 | 1,533 | 1,539 | 298,700 |
| 2026/05/11 | 1,631 | 1,689 | 1,590 | 1,660 | 603,900 |
| 2026/05/08 | 1,386 | 1,413 | 1,386 | 1,400 | 110,300 |
| 2026/05/07 | 1,406 | 1,406 | 1,384 | 1,386 | 89,500 |
| 2026/05/01 | 1,364 | 1,378 | 1,348 | 1,376 | 72,800 |
| 2026/04/30 | 1,360 | 1,364 | 1,347 | 1,363 | 101,400 |
| 2026/04/28 | 1,370 | 1,379 | 1,362 | 1,379 | 54,500 |
| 2026/04/27 | 1,390 | 1,394 | 1,370 | 1,375 | 63,800 |
| 2026/04/24 | 1,392 | 1,398 | 1,372 | 1,382 | 87,300 |
| 2026/04/23 | 1,412 | 1,420 | 1,373 | 1,379 | 74,600 |
| 2026/04/22 | 1,436 | 1,438 | 1,413 | 1,413 | 57,500 |
| 2026/04/21 | 1,451 | 1,456 | 1,431 | 1,432 | 41,600 |
| 2026/04/20 | 1,469 | 1,469 | 1,434 | 1,440 | 50,300 |
| 2026/04/17 | 1,450 | 1,471 | 1,449 | 1,454 | 81,600 |
| 2026/04/16 | 1,475 | 1,479 | 1,448 | 1,448 | 68,200 |
| 2026/04/15 | 1,466 | 1,490 | 1,455 | 1,463 | 62,600 |
| 2026/04/14 | 1,443 | 1,465 | 1,443 | 1,453 | 72,900 |
| 2026/04/13 | 1,440 | 1,449 | 1,433 | 1,441 | 73,100 |
| 2026/04/10 | 1,462 | 1,467 | 1,444 | 1,447 | 82,700 |
| 2026/04/09 | 1,493 | 1,493 | 1,465 | 1,467 | 43,000 |
| 2026/04/08 | 1,489 | 1,489 | 1,467 | 1,486 | 70,100 |
| 2026/04/07 | 1,450 | 1,465 | 1,445 | 1,459 | 70,100 |
| 2026/04/06 | 1,450 | 1,459 | 1,444 | 1,444 | 49,900 |
| 2026/04/03 | 1,450 | 1,462 | 1,433 | 1,446 | 75,400 |
| 2026/03/27 | 1,460 | 1,470 | 1,446 | 1,470 | 130,400 |
| 2026/03/26 | 1,462 | 1,462 | 1,440 | 1,458 | 65,400 |
| 2026/03/25 | 1,475 | 1,483 | 1,458 | 1,462 | 107,100 |
| 2026/03/24 | 1,446 | 1,454 | 1,435 | 1,454 | 92,700 |
| 2026/03/23 | 1,432 | 1,432 | 1,408 | 1,416 | 144,700 |
| 2026/03/19 | 1,450 | 1,455 | 1,438 | 1,440 | 73,800 |
| 2026/03/18 | 1,463 | 1,481 | 1,457 | 1,477 | 69,700 |
| 2026/03/17 | 1,465 | 1,468 | 1,445 | 1,454 | 86,900 |
| 2026/03/16 | 1,480 | 1,483 | 1,463 | 1,465 | 94,500 |
| 2026/03/13 | 1,480 | 1,499 | 1,478 | 1,483 | 78,900 |
| 2026/03/12 | 1,525 | 1,525 | 1,491 | 1,501 | 104,200 |
| 2026/03/11 | 1,546 | 1,547 | 1,525 | 1,525 | 107,800 |
| 2026/03/10 | 1,525 | 1,540 | 1,510 | 1,528 | 150,400 |
| 2026/03/09 | 1,513 | 1,523 | 1,482 | 1,516 | 290,500 |
| 2026/03/06 | 1,457 | 1,488 | 1,452 | 1,486 | 87,200 |
| 2026/03/05 | 1,480 | 1,493 | 1,458 | 1,470 | 123,400 |
| 2026/03/04 | 1,456 | 1,471 | 1,413 | 1,438 | 195,500 |
| 2026/03/03 | 1,517 | 1,521 | 1,465 | 1,477 | 138,400 |
| 2026/03/02 | 1,512 | 1,538 | 1,500 | 1,532 | 120,200 |
| 2026/02/27 | 1,537 | 1,556 | 1,529 | 1,538 | 94,700 |
| 2026/02/26 | 1,525 | 1,551 | 1,524 | 1,533 | 93,100 |
| 2026/02/25 | 1,523 | 1,528 | 1,509 | 1,522 | 124,800 |
| 2026/02/24 | 1,531 | 1,535 | 1,500 | 1,509 | 115,500 |
| 2026/02/20 | 1,550 | 1,550 | 1,520 | 1,535 | 77,800 |
| 2026/02/19 | 1,565 | 1,572 | 1,552 | 1,558 | 71,300 |
| 2026/02/18 | 1,584 | 1,593 | 1,556 | 1,556 | 47,200 |
| 2026/02/17 | 1,568 | 1,608 | 1,556 | 1,583 | 132,100 |
| 2026/02/16 | 1,588 | 1,588 | 1,550 | 1,562 | 111,400 |
| 2026/02/13 | 1,650 | 1,656 | 1,582 | 1,588 | 102,800 |
| 2026/02/12 | 1,645 | 1,666 | 1,635 | 1,659 | 119,200 |
| 2026/02/10 | 1,620 | 1,678 | 1,620 | 1,645 | 160,200 |
| 2026/02/09 | 1,593 | 1,622 | 1,540 | 1,612 | 162,000 |
| 2026/02/06 | 1,598 | 1,598 | 1,536 | 1,558 | 134,300 |
| 2026/02/05 | 1,616 | 1,625 | 1,597 | 1,612 | 95,500 |
| 2026/02/04 | 1,665 | 1,667 | 1,611 | 1,615 | 124,000 |
| 2026/02/03 | 1,670 | 1,695 | 1,661 | 1,689 | 55,200 |
| 2026/02/02 | 1,675 | 1,693 | 1,665 | 1,665 | 49,800 |
| 2026/01/30 | 1,665 | 1,682 | 1,664 | 1,674 | 38,500 |
| 2026/01/29 | 1,672 | 1,677 | 1,640 | 1,664 | 83,600 |
| 2026/01/28 | 1,687 | 1,693 | 1,670 | 1,672 | 46,100 |
| 2026/01/27 | 1,701 | 1,703 | 1,672 | 1,703 | 70,000 |
| 2026/01/26 | 1,730 | 1,738 | 1,707 | 1,712 | 63,000 |
| 2026/01/23 | 1,757 | 1,772 | 1,739 | 1,744 | 64,500 |
| 2026/01/22 | 1,722 | 1,754 | 1,719 | 1,747 | 78,300 |
| 2026/01/21 | 1,720 | 1,726 | 1,703 | 1,716 | 64,800 |
| 2026/01/20 | 1,757 | 1,762 | 1,724 | 1,739 | 64,300 |
| 2026/01/19 | 1,796 | 1,797 | 1,761 | 1,766 | 45,400 |
| 2026/01/16 | 1,779 | 1,790 | 1,764 | 1,786 | 53,900 |
| 2026/01/15 | 1,785 | 1,794 | 1,776 | 1,787 | 52,000 |
| 2026/01/14 | 1,792 | 1,800 | 1,782 | 1,784 | 50,100 |
| 2026/01/13 | 1,800 | 1,808 | 1,781 | 1,795 | 53,100 |
| 2026/01/09 | 1,780 | 1,793 | 1,764 | 1,782 | 59,300 |
| 2026/01/08 | 1,794 | 1,799 | 1,781 | 1,781 | 53,100 |
| 2026/01/07 | 1,759 | 1,798 | 1,755 | 1,781 | 71,900 |
| 2026/01/06 | 1,765 | 1,788 | 1,762 | 1,776 | 75,700 |
| 2026/01/05 | 1,753 | 1,766 | 1,733 | 1,740 | 58,100 |
| 2025/12/30 | 1,762 | 1,769 | 1,735 | 1,746 | 67,700 |
| 2025/12/29 | 1,770 | 1,770 | 1,738 | 1,755 | 102,600 |
| 2025/12/26 | 1,790 | 1,791 | 1,725 | 1,753 | 144,200 |
| 2025/12/25 | 1,817 | 1,817 | 1,789 | 1,797 | 150,500 |
| 2025/12/24 | 1,793 | 1,810 | 1,787 | 1,796 | 99,600 |
| 2025/12/23 | 1,780 | 1,797 | 1,778 | 1,788 | 123,800 |
| 2025/12/22 | 1,754 | 1,777 | 1,747 | 1,777 | 130,100 |
| 2025/12/19 | 1,735 | 1,747 | 1,723 | 1,739 | 97,400 |
| 2025/12/18 | 1,702 | 1,730 | 1,702 | 1,720 | 73,800 |
| 2025/12/17 | 1,732 | 1,732 | 1,702 | 1,714 | 67,500 |
| 2025/12/16 | 1,737 | 1,748 | 1,711 | 1,719 | 92,600 |
| 2025/12/15 | 1,768 | 1,775 | 1,731 | 1,750 | 118,300 |
| 2025/12/12 | 1,700 | 1,780 | 1,700 | 1,775 | 236,700 |
| 2025/12/11 | 1,638 | 1,670 | 1,634 | 1,660 | 136,400 |
| 2025/12/10 | 1,635 | 1,644 | 1,631 | 1,641 | 57,600 |
| 2025/12/09 | 1,620 | 1,625 | 1,600 | 1,614 | 74,900 |
| 2025/12/08 | 1,593 | 1,626 | 1,592 | 1,623 | 115,400 |
| 2025/12/05 | 1,579 | 1,584 | 1,546 | 1,572 | 122,700 |
| 2025/12/04 | 1,553 | 1,584 | 1,550 | 1,567 | 87,400 |
| 2025/12/03 | 1,510 | 1,581 | 1,510 | 1,569 | 147,400 |
| 2025/12/02 | 1,539 | 1,544 | 1,501 | 1,506 | 72,900 |
| 2025/12/01 | 1,540 | 1,545 | 1,517 | 1,539 | 100,200 |
| 2025/11/28 | 1,538 | 1,544 | 1,523 | 1,534 | 93,200 |
| 2025/11/27 | 1,530 | 1,543 | 1,526 | 1,538 | 60,300 |
| 2025/11/26 | 1,535 | 1,542 | 1,522 | 1,530 | 47,800 |
| 2025/11/25 | 1,545 | 1,545 | 1,501 | 1,510 | 84,800 |
| 2025/11/21 | 1,491 | 1,517 | 1,490 | 1,516 | 69,500 |
| 2025/11/20 | 1,510 | 1,510 | 1,484 | 1,491 | 55,200 |
| 2025/11/19 | 1,479 | 1,505 | 1,476 | 1,484 | 70,800 |
| 2025/11/18 | 1,491 | 1,497 | 1,471 | 1,472 | 69,800 |
| 2025/11/17 | 1,520 | 1,520 | 1,492 | 1,504 | 80,800 |
| 2025/11/14 | 1,512 | 1,527 | 1,512 | 1,515 | 74,600 |
| 2025/11/13 | 1,540 | 1,550 | 1,530 | 1,535 | 41,300 |
| 2025/11/12 | 1,533 | 1,557 | 1,532 | 1,539 | 58,700 |
| 2025/11/11 | 1,540 | 1,542 | 1,507 | 1,530 | 58,200 |
| 2025/11/10 | 1,542 | 1,559 | 1,527 | 1,535 | 54,300 |
| 2025/11/07 | 1,525 | 1,536 | 1,514 | 1,532 | 66,700 |
| 2025/11/06 | 1,523 | 1,549 | 1,519 | 1,531 | 133,300 |
| 2025/11/05 | 1,592 | 1,596 | 1,537 | 1,563 | 132,000 |
| 2025/11/04 | 1,600 | 1,617 | 1,590 | 1,606 | 75,100 |
| 2025/10/31 | 1,606 | 1,625 | 1,587 | 1,625 | 95,700 |
| 2025/10/30 | 1,594 | 1,612 | 1,585 | 1,595 | 350,300 |
| 2025/10/29 | 1,606 | 1,606 | 1,569 | 1,580 | 93,000 |
| 2025/10/28 | 1,702 | 1,702 | 1,610 | 1,610 | 72,000 |
| 2025/10/27 | 1,669 | 1,704 | 1,665 | 1,703 | 97,200 |
| 2025/10/24 | 1,688 | 1,688 | 1,648 | 1,660 | 115,600 |
| 2025/10/23 | 1,670 | 1,688 | 1,662 | 1,674 | 69,700 |
| 2025/10/22 | 1,659 | 1,682 | 1,659 | 1,671 | 64,900 |
| 2025/10/21 | 1,664 | 1,692 | 1,662 | 1,662 | 101,800 |
| 2025/10/20 | 1,649 | 1,668 | 1,638 | 1,664 | 65,200 |
| 2025/10/17 | 1,645 | 1,650 | 1,607 | 1,609 | 61,600 |
| 2025/10/16 | 1,657 | 1,659 | 1,631 | 1,640 | 56,200 |
| 2025/10/15 | 1,634 | 1,654 | 1,631 | 1,647 | 70,800 |
| 2025/10/14 | 1,630 | 1,659 | 1,610 | 1,617 | 84,100 |
| 2025/10/10 | 1,664 | 1,675 | 1,642 | 1,650 | 77,100 |
| 2025/10/09 | 1,689 | 1,701 | 1,675 | 1,685 | 69,100 |
| 2025/10/08 | 1,690 | 1,707 | 1,674 | 1,674 | 90,000 |
| 2025/10/07 | 1,674 | 1,692 | 1,665 | 1,686 | 85,800 |
| 2025/10/06 | 1,654 | 1,689 | 1,642 | 1,684 | 105,700 |
| 2025/10/03 | 1,586 | 1,638 | 1,586 | 1,638 | 93,600 |
| 2025/10/02 | 1,617 | 1,628 | 1,596 | 1,602 | 91,300 |
| 2025/10/01 | 1,652 | 1,652 | 1,611 | 1,624 | 107,300 |
| 2025/09/30 | 1,641 | 1,658 | 1,632 | 1,652 | 64,100 |
| 2025/09/29 | 1,675 | 1,675 | 1,641 | 1,641 | 95,700 |
| 2025/09/26 | 1,666 | 1,708 | 1,666 | 1,700 | 114,800 |
| 2025/09/25 | 1,704 | 1,704 | 1,680 | 1,683 | 67,300 |
| 2025/09/24 | 1,702 | 1,711 | 1,685 | 1,687 | 82,000 |
| 2025/09/22 | 1,697 | 1,733 | 1,694 | 1,709 | 110,300 |
| 2025/09/19 | 1,700 | 1,724 | 1,662 | 1,681 | 1,049,400 |
| 2025/09/18 | 1,694 | 1,725 | 1,684 | 1,712 | 100,200 |
| 2025/09/17 | 1,696 | 1,710 | 1,677 | 1,694 | 85,100 |
| 2025/09/16 | 1,690 | 1,711 | 1,680 | 1,706 | 84,100 |
| 2025/09/12 | 1,709 | 1,721 | 1,682 | 1,686 | 105,300 |
| 2025/09/11 | 1,709 | 1,719 | 1,691 | 1,717 | 87,200 |
| 2025/09/10 | 1,680 | 1,708 | 1,679 | 1,704 | 75,100 |
| 2025/09/09 | 1,696 | 1,711 | 1,670 | 1,683 | 110,700 |
| 2025/09/08 | 1,667 | 1,690 | 1,662 | 1,682 | 94,600 |
| 2025/09/05 | 1,635 | 1,670 | 1,632 | 1,656 | 135,300 |
| 2025/09/04 | 1,640 | 1,650 | 1,633 | 1,640 | 112,200 |
| 2025/09/03 | 1,654 | 1,664 | 1,641 | 1,647 | 114,500 |
| 2025/09/02 | 1,676 | 1,681 | 1,652 | 1,655 | 104,800 |
| 2025/09/01 | 1,709 | 1,717 | 1,675 | 1,676 | 107,100 |
| 2025/08/29 | 1,735 | 1,752 | 1,716 | 1,717 | 85,500 |
| 2025/08/28 | 1,750 | 1,758 | 1,710 | 1,745 | 87,800 |
| 2025/08/27 | 1,745 | 1,783 | 1,729 | 1,750 | 161,500 |
| 2025/08/26 | 1,727 | 1,746 | 1,708 | 1,746 | 102,000 |
| 2025/08/25 | 1,795 | 1,801 | 1,710 | 1,712 | 156,300 |
| 2025/08/22 | 1,751 | 1,778 | 1,738 | 1,774 | 85,400 |
| 2025/08/21 | 1,752 | 1,762 | 1,737 | 1,743 | 77,100 |
| 2025/08/20 | 1,753 | 1,779 | 1,738 | 1,750 | 132,900 |
| 2025/08/19 | 1,678 | 1,749 | 1,675 | 1,749 | 188,300 |
| 2025/08/18 | 1,654 | 1,674 | 1,643 | 1,673 | 113,100 |
| 2025/08/15 | 1,709 | 1,709 | 1,652 | 1,654 | 162,300 |
| 2025/08/14 | 1,717 | 1,726 | 1,692 | 1,715 | 118,300 |
| 2025/08/13 | 1,724 | 1,743 | 1,694 | 1,728 | 118,700 |
| 2025/08/12 | 1,696 | 1,725 | 1,674 | 1,711 | 143,000 |
| 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 |