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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,306 | 1,324 | 1,296 | 1,311 | 57,600 |
| 2024/07/25 | 1,345 | 1,354 | 1,315 | 1,326 | 139,000 |
| 2024/07/24 | 1,358 | 1,380 | 1,347 | 1,364 | 65,900 |
| 2024/07/23 | 1,383 | 1,391 | 1,354 | 1,358 | 74,400 |
| 2024/07/22 | 1,424 | 1,431 | 1,368 | 1,375 | 50,300 |
| 2024/07/19 | 1,412 | 1,430 | 1,383 | 1,423 | 71,100 |
| 2024/07/18 | 1,410 | 1,423 | 1,377 | 1,382 | 43,500 |
| 2024/07/17 | 1,444 | 1,446 | 1,421 | 1,423 | 57,000 |
| 2024/07/16 | 1,394 | 1,444 | 1,394 | 1,433 | 92,900 |
| 2024/07/12 | 1,360 | 1,400 | 1,360 | 1,376 | 36,000 |
| 2024/07/11 | 1,444 | 1,451 | 1,384 | 1,386 | 121,700 |
| 2024/07/10 | 1,393 | 1,400 | 1,348 | 1,354 | 66,300 |
| 2024/07/09 | 1,358 | 1,388 | 1,336 | 1,381 | 55,600 |
| 2024/07/08 | 1,320 | 1,367 | 1,318 | 1,353 | 46,000 |
| 2024/07/05 | 1,328 | 1,334 | 1,320 | 1,327 | 36,300 |
| 2024/07/04 | 1,345 | 1,349 | 1,311 | 1,328 | 37,200 |
| 2024/07/03 | 1,320 | 1,346 | 1,315 | 1,346 | 49,900 |
| 2024/07/02 | 1,350 | 1,370 | 1,303 | 1,333 | 73,500 |
| 2024/07/01 | 1,372 | 1,376 | 1,349 | 1,350 | 67,200 |
| 2024/06/28 | 1,368 | 1,382 | 1,320 | 1,333 | 89,400 |
| 2024/06/27 | 1,322 | 1,369 | 1,310 | 1,368 | 87,400 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 2,609 | 2,665 | 2,591 | 2,644 | 66,000 |
| 2024/06/25 | 2,577 | 2,612 | 2,566 | 2,574 | 62,000 |
| 2024/06/24 | 2,512 | 2,555 | 2,491 | 2,553 | 43,900 |
| 2024/06/21 | 2,499 | 2,540 | 2,488 | 2,489 | 48,400 |
| 2024/06/20 | 2,474 | 2,516 | 2,474 | 2,492 | 43,900 |
| 2024/06/19 | 2,419 | 2,464 | 2,408 | 2,451 | 42,900 |
| 2024/06/18 | 2,371 | 2,409 | 2,355 | 2,408 | 29,700 |
| 2024/06/17 | 2,328 | 2,335 | 2,285 | 2,330 | 27,300 |
| 2024/06/14 | 2,244 | 2,345 | 2,234 | 2,339 | 66,700 |
| 2024/06/13 | 2,288 | 2,290 | 2,231 | 2,244 | 32,000 |
| 2024/06/12 | 2,305 | 2,319 | 2,282 | 2,282 | 13,200 |
| 2024/06/11 | 2,281 | 2,329 | 2,274 | 2,305 | 35,300 |
| 2024/06/10 | 2,285 | 2,300 | 2,270 | 2,283 | 28,800 |
| 2024/06/07 | 2,310 | 2,314 | 2,260 | 2,295 | 33,200 |
| 2024/06/06 | 2,361 | 2,379 | 2,307 | 2,320 | 26,000 |
| 2024/06/05 | 2,448 | 2,448 | 2,350 | 2,350 | 35,400 |
| 2024/06/04 | 2,461 | 2,490 | 2,438 | 2,459 | 24,500 |
| 2024/06/03 | 2,469 | 2,494 | 2,455 | 2,474 | 40,200 |
| 2024/05/31 | 2,345 | 2,434 | 2,295 | 2,434 | 51,500 |
| 2024/05/30 | 2,273 | 2,317 | 2,253 | 2,317 | 39,100 |
| 2024/05/29 | 2,330 | 2,349 | 2,291 | 2,302 | 26,000 |
| 2024/05/28 | 2,360 | 2,377 | 2,320 | 2,321 | 30,200 |
| 2024/05/27 | 2,340 | 2,367 | 2,326 | 2,367 | 37,600 |
| 2024/05/24 | 2,234 | 2,318 | 2,230 | 2,318 | 82,500 |
| 2024/05/23 | 2,238 | 2,238 | 2,163 | 2,223 | 23,800 |
| 2024/05/22 | 2,262 | 2,262 | 2,212 | 2,212 | 19,300 |
| 2024/05/21 | 2,234 | 2,276 | 2,234 | 2,242 | 29,500 |
| 2024/05/20 | 2,211 | 2,240 | 2,205 | 2,237 | 26,300 |
| 2024/05/17 | 2,223 | 2,224 | 2,194 | 2,216 | 23,900 |
| 2024/05/16 | 2,230 | 2,230 | 2,187 | 2,202 | 42,800 |
| 2024/05/15 | 2,270 | 2,270 | 2,174 | 2,190 | 59,800 |
| 2024/05/14 | 2,243 | 2,244 | 2,158 | 2,172 | 62,200 |
| 2024/05/13 | 2,164 | 2,264 | 2,129 | 2,264 | 198,700 |
| 2024/05/10 | 2,039 | 2,039 | 1,978 | 2,003 | 13,500 |
| 2024/05/09 | 2,018 | 2,040 | 2,018 | 2,028 | 7,400 |
| 2024/05/08 | 2,001 | 2,018 | 2,001 | 2,005 | 12,900 |
| 2024/05/07 | 2,005 | 2,016 | 1,988 | 2,004 | 11,600 |
| 2024/05/02 | 1,998 | 2,013 | 1,987 | 1,987 | 6,100 |
| 2024/05/01 | 1,982 | 1,996 | 1,972 | 1,985 | 11,900 |
| 2024/04/30 | 2,038 | 2,038 | 1,997 | 2,013 | 18,300 |
| 2024/04/26 | 1,988 | 2,007 | 1,956 | 2,007 | 18,600 |
| 2024/04/25 | 1,996 | 2,002 | 1,975 | 1,984 | 18,300 |
| 2024/04/24 | 2,008 | 2,015 | 1,991 | 2,011 | 22,000 |
| 2024/04/23 | 1,992 | 1,992 | 1,971 | 1,982 | 9,300 |
| 2024/04/22 | 1,956 | 1,973 | 1,951 | 1,966 | 17,300 |
| 2024/04/19 | 1,937 | 1,960 | 1,911 | 1,934 | 42,400 |
| 2024/04/18 | 1,991 | 1,991 | 1,939 | 1,970 | 30,400 |
| 2024/04/17 | 2,110 | 2,110 | 1,986 | 1,991 | 26,200 |
| 2024/04/16 | 2,106 | 2,136 | 2,062 | 2,101 | 24,400 |
| 2024/04/15 | 2,135 | 2,153 | 2,123 | 2,130 | 15,900 |
| 2024/04/12 | 2,171 | 2,173 | 2,158 | 2,170 | 19,500 |
| 2024/04/11 | 2,149 | 2,151 | 2,135 | 2,149 | 13,600 |
| 2024/04/10 | 2,120 | 2,152 | 2,120 | 2,149 | 10,900 |
| 2024/04/09 | 2,102 | 2,124 | 2,102 | 2,118 | 13,400 |
| 2024/04/08 | 2,082 | 2,102 | 2,082 | 2,097 | 19,700 |
| 2024/04/05 | 2,067 | 2,095 | 2,063 | 2,082 | 20,700 |
| 2024/04/04 | 2,101 | 2,109 | 2,076 | 2,099 | 17,800 |
| 2024/04/03 | 2,093 | 2,102 | 2,078 | 2,084 | 17,500 |
| 2024/04/02 | 2,110 | 2,110 | 2,060 | 2,094 | 35,700 |
| 2024/04/01 | 2,125 | 2,136 | 2,105 | 2,110 | 20,900 |
| 2024/03/29 | 2,128 | 2,148 | 2,121 | 2,125 | 14,500 |
| 2024/03/28 | 2,141 | 2,168 | 2,120 | 2,140 | 32,600 |
| 2024/03/27 | 2,177 | 2,222 | 2,175 | 2,186 | 96,300 |
| 2024/03/26 | 2,157 | 2,174 | 2,142 | 2,173 | 26,500 |
| 2024/03/25 | 2,160 | 2,173 | 2,138 | 2,157 | 33,300 |
| 2024/03/22 | 2,175 | 2,177 | 2,138 | 2,160 | 21,700 |
| 2024/03/21 | 2,160 | 2,171 | 2,150 | 2,159 | 19,500 |
| 2024/03/19 | 2,099 | 2,150 | 2,099 | 2,150 | 54,600 |
| 2024/03/18 | 2,119 | 2,119 | 2,090 | 2,096 | 19,500 |
| 2024/03/15 | 2,068 | 2,101 | 2,064 | 2,100 | 42,000 |
| 2024/03/14 | 2,048 | 2,080 | 2,017 | 2,062 | 48,300 |
| 2024/03/13 | 2,118 | 2,118 | 2,048 | 2,048 | 22,900 |
| 2024/03/12 | 2,095 | 2,108 | 2,057 | 2,108 | 40,100 |
| 2024/03/11 | 2,080 | 2,091 | 2,059 | 2,088 | 47,400 |
| 2024/03/08 | 2,056 | 2,101 | 2,056 | 2,082 | 49,600 |
| 2024/03/07 | 2,100 | 2,100 | 2,059 | 2,069 | 26,900 |
| 2024/03/06 | 2,036 | 2,093 | 2,016 | 2,082 | 48,800 |
| 2024/03/05 | 2,028 | 2,055 | 2,006 | 2,036 | 21,600 |
| 2024/03/04 | 2,013 | 2,025 | 1,990 | 2,021 | 20,200 |
| 2024/03/01 | 2,050 | 2,050 | 1,995 | 2,013 | 18,900 |
| 2024/02/29 | 2,028 | 2,059 | 2,028 | 2,044 | 33,800 |
| 2024/02/28 | 2,027 | 2,066 | 2,025 | 2,041 | 26,300 |
| 2024/02/27 | 2,050 | 2,064 | 2,035 | 2,050 | 31,800 |
| 2024/02/26 | 2,022 | 2,042 | 2,004 | 2,020 | 21,300 |
| 2024/02/22 | 1,985 | 2,031 | 1,982 | 1,993 | 58,600 |
| 2024/02/21 | 1,921 | 1,967 | 1,915 | 1,967 | 35,300 |
| 2024/02/20 | 1,905 | 1,930 | 1,893 | 1,927 | 30,600 |
| 2024/02/19 | 1,875 | 1,898 | 1,869 | 1,898 | 14,100 |
| 2024/02/16 | 1,854 | 1,871 | 1,831 | 1,864 | 27,400 |
| 2024/02/15 | 1,848 | 1,850 | 1,820 | 1,832 | 27,500 |
| 2024/02/14 | 1,882 | 1,882 | 1,821 | 1,825 | 41,500 |
| 2024/02/13 | 1,881 | 1,900 | 1,873 | 1,886 | 26,900 |
| 2024/02/09 | 1,938 | 1,938 | 1,880 | 1,880 | 35,800 |
| 2024/02/08 | 1,967 | 1,986 | 1,929 | 1,948 | 32,900 |
| 2024/02/07 | 1,956 | 1,983 | 1,936 | 1,967 | 33,500 |
| 2024/02/06 | 1,964 | 2,024 | 1,958 | 1,965 | 75,700 |
| 2024/02/05 | 1,938 | 1,940 | 1,908 | 1,925 | 23,600 |
| 2024/02/02 | 1,900 | 1,937 | 1,886 | 1,927 | 15,300 |
| 2024/02/01 | 1,910 | 1,918 | 1,886 | 1,888 | 16,700 |
| 2024/01/31 | 1,900 | 1,928 | 1,892 | 1,925 | 13,000 |
| 2024/01/30 | 1,934 | 1,934 | 1,902 | 1,913 | 10,600 |
| 2024/01/29 | 1,904 | 1,927 | 1,902 | 1,916 | 13,300 |
| 2024/01/26 | 1,902 | 1,925 | 1,896 | 1,903 | 18,700 |
| 2024/01/25 | 1,947 | 1,947 | 1,911 | 1,914 | 26,500 |
| 2024/01/24 | 1,956 | 1,956 | 1,928 | 1,932 | 10,600 |
| 2024/01/23 | 1,971 | 1,977 | 1,928 | 1,938 | 10,600 |
| 2024/01/22 | 1,943 | 1,976 | 1,943 | 1,971 | 6,300 |
| 2024/01/19 | 1,943 | 1,956 | 1,937 | 1,943 | 13,600 |
| 2024/01/18 | 1,950 | 1,954 | 1,922 | 1,924 | 13,200 |
| 2024/01/17 | 1,986 | 1,986 | 1,926 | 1,935 | 21,200 |
| 2024/01/16 | 2,018 | 2,018 | 1,961 | 1,964 | 16,400 |
| 2024/01/15 | 1,985 | 2,018 | 1,985 | 2,010 | 21,400 |
| 2024/01/12 | 2,005 | 2,011 | 1,970 | 1,984 | 21,200 |
| 2024/01/11 | 1,996 | 2,006 | 1,963 | 1,984 | 24,000 |
| 2024/01/10 | 1,957 | 1,988 | 1,957 | 1,977 | 21,400 |
| 2024/01/09 | 1,960 | 1,977 | 1,948 | 1,957 | 19,600 |
| 2024/01/05 | 1,959 | 1,973 | 1,941 | 1,947 | 22,200 |
| 2024/01/04 | 1,903 | 1,959 | 1,903 | 1,959 | 23,100 |
| 2023/12/29 | 1,907 | 1,919 | 1,903 | 1,919 | 20,300 |
| 2023/12/28 | 1,897 | 1,907 | 1,878 | 1,907 | 13,500 |
| 2023/12/27 | 1,876 | 1,892 | 1,863 | 1,891 | 19,800 |
| 2023/12/26 | 1,898 | 1,908 | 1,853 | 1,864 | 28,600 |
| 2023/12/25 | 1,922 | 1,929 | 1,882 | 1,891 | 49,200 |
| 2023/12/22 | 1,857 | 1,875 | 1,854 | 1,875 | 21,700 |
| 2023/12/21 | 1,833 | 1,848 | 1,827 | 1,836 | 23,300 |
| 2023/12/20 | 1,842 | 1,857 | 1,818 | 1,832 | 21,200 |
| 2023/12/19 | 1,811 | 1,834 | 1,811 | 1,826 | 20,900 |
| 2023/12/18 | 1,811 | 1,811 | 1,775 | 1,802 | 19,800 |
| 2023/12/15 | 1,883 | 1,883 | 1,815 | 1,829 | 41,300 |
| 2023/12/14 | 1,896 | 1,921 | 1,862 | 1,877 | 28,100 |
| 2023/12/13 | 1,888 | 1,893 | 1,863 | 1,877 | 18,000 |
| 2023/12/12 | 1,864 | 1,886 | 1,857 | 1,869 | 27,200 |
| 2023/12/11 | 1,819 | 1,847 | 1,819 | 1,847 | 13,100 |
| 2023/12/08 | 1,819 | 1,834 | 1,803 | 1,814 | 35,900 |
| 2023/12/07 | 1,832 | 1,837 | 1,815 | 1,817 | 19,200 |
| 2023/12/06 | 1,828 | 1,868 | 1,828 | 1,857 | 19,000 |
| 2023/12/05 | 1,840 | 1,848 | 1,816 | 1,817 | 27,800 |
| 2023/12/04 | 1,860 | 1,860 | 1,817 | 1,832 | 22,700 |
| 2023/12/01 | 1,920 | 1,920 | 1,874 | 1,877 | 21,000 |
| 2023/11/30 | 1,925 | 1,936 | 1,902 | 1,910 | 14,300 |
| 2023/11/29 | 1,899 | 1,930 | 1,899 | 1,925 | 18,500 |
| 2023/11/28 | 1,880 | 1,911 | 1,880 | 1,909 | 22,700 |
| 2023/11/27 | 1,932 | 1,942 | 1,886 | 1,890 | 27,600 |
| 2023/11/24 | 1,950 | 1,955 | 1,929 | 1,930 | 35,700 |
| 2023/11/22 | 1,935 | 1,954 | 1,921 | 1,935 | 23,700 |
| 2023/11/21 | 1,912 | 1,937 | 1,909 | 1,933 | 27,100 |
| 2023/11/20 | 1,903 | 1,935 | 1,891 | 1,902 | 36,600 |
| 2023/11/17 | 1,835 | 1,896 | 1,835 | 1,896 | 27,200 |
| 2023/11/16 | 1,843 | 1,862 | 1,831 | 1,854 | 19,000 |
| 2023/11/15 | 1,898 | 1,898 | 1,851 | 1,853 | 29,800 |
| 2023/11/14 | 1,884 | 1,911 | 1,874 | 1,878 | 42,000 |
| 2023/11/13 | 1,871 | 1,885 | 1,864 | 1,875 | 60,500 |
| 2023/11/10 | 1,838 | 1,870 | 1,836 | 1,870 | 60,200 |
| 2023/11/09 | 1,786 | 1,843 | 1,781 | 1,842 | 52,600 |
| 2023/11/08 | 1,748 | 1,802 | 1,745 | 1,778 | 77,100 |
| 2023/11/07 | 1,731 | 1,776 | 1,731 | 1,743 | 46,200 |
| 2023/11/06 | 1,710 | 1,719 | 1,694 | 1,717 | 58,000 |
| 2023/11/02 | 1,671 | 1,671 | 1,651 | 1,667 | 23,500 |
| 2023/11/01 | 1,670 | 1,685 | 1,636 | 1,653 | 31,600 |
| 2023/10/31 | 1,620 | 1,641 | 1,610 | 1,641 | 39,600 |
| 2023/10/30 | 1,636 | 1,646 | 1,625 | 1,625 | 99,300 |
| 2023/10/27 | 1,605 | 1,639 | 1,605 | 1,632 | 45,800 |
| 2023/10/26 | 1,588 | 1,605 | 1,576 | 1,587 | 34,100 |
| 2023/10/25 | 1,625 | 1,625 | 1,586 | 1,595 | 39,000 |
| 2023/10/24 | 1,601 | 1,606 | 1,548 | 1,601 | 36,200 |
| 2023/10/23 | 1,622 | 1,639 | 1,594 | 1,594 | 35,100 |
| 2023/10/20 | 1,626 | 1,645 | 1,616 | 1,628 | 26,400 |
| 2023/10/19 | 1,640 | 1,660 | 1,635 | 1,635 | 18,800 |
| 2023/10/18 | 1,660 | 1,670 | 1,642 | 1,663 | 23,900 |
| 2023/10/17 | 1,644 | 1,672 | 1,644 | 1,655 | 19,400 |
| 2023/10/16 | 1,650 | 1,673 | 1,630 | 1,635 | 23,300 |
| 2023/10/13 | 1,700 | 1,709 | 1,671 | 1,672 | 28,600 |
| 2023/10/12 | 1,694 | 1,712 | 1,690 | 1,712 | 46,200 |
| 2023/10/11 | 1,713 | 1,715 | 1,688 | 1,693 | 27,300 |
| 2023/10/10 | 1,709 | 1,716 | 1,693 | 1,711 | 43,700 |
| 2023/10/06 | 1,691 | 1,694 | 1,676 | 1,677 | 30,800 |
| 2023/10/05 | 1,668 | 1,694 | 1,667 | 1,689 | 49,700 |
| 2023/10/04 | 1,670 | 1,694 | 1,656 | 1,671 | 47,500 |
| 2023/10/03 | 1,722 | 1,724 | 1,692 | 1,693 | 28,800 |