日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 620 621 620 620 4,300
2002/12/27 630 631 600 628 3,000
2002/12/26 590 602 590 590 6,000
2002/12/25 613 620 590 590 16,600
2002/12/24 601 601 561 580 7,800
2002/12/20 580 600 570 600 6,900
2002/12/19 565 580 555 580 7,400
2002/12/18 600 600 575 575 7,300
2002/12/17 600 603 598 602 6,700
2002/12/16 600 603 600 600 4,900
2002/12/13 609 617 609 617 9,200
2002/12/12 611 622 611 616 1,200
2002/12/11 640 640 600 612 4,900
2002/12/10 603 624 603 613 3,600
2002/12/09 641 645 639 640 2,600
2002/12/06 675 675 640 650 3,800
2002/12/05 659 695 659 675 3,200
2002/12/04 685 705 675 679 2,500
2002/12/03 730 730 712 712 3,200
2002/12/02 710 740 710 719 3,500
2002/11/29 687 757 687 706 6,000
2002/11/28 678 700 678 686 6,200
2002/11/27 679 680 669 674 2,300
2002/11/26 680 685 670 680 3,400
2002/11/25 690 690 659 660 10,500
2002/11/22 681 681 643 652 9,700
2002/11/21 620 620 611 611 3,600
2002/11/20 560 600 560 600 3,200
2002/11/19 612 618 572 580 2,600
2002/11/18 633 633 601 612 1,400
2002/11/15 660 671 640 643 5,800
2002/11/14 665 667 665 667 600
2002/11/13 710 710 655 675 3,800
2002/11/12 710 710 700 709 2,900
2002/11/11 725 725 704 724 2,400
2002/11/08 730 740 720 728 3,900
2002/11/07 727 727 716 725 5,200
2002/11/06 710 735 706 727 4,200
2002/11/05 672 714 672 714 3,600
2002/11/01 720 720 700 712 4,700
2002/10/31 720 721 710 710 2,700
2002/10/30 720 730 715 719 6,000
2002/10/29 709 735 709 735 2,500
2002/10/28 740 740 715 719 3,900
2002/10/25 755 755 720 720 10,200
2002/10/24 719 731 719 725 4,300
2002/10/23 680 700 676 700 2,200
2002/10/22 702 725 681 700 8,300
2002/10/21 677 708 677 698 2,200
2002/10/18 686 686 675 678 3,300
2002/10/17 700 700 680 688 3,900
2002/10/16 727 729 692 710 1,600
2002/10/15 677 692 677 688 7,400
2002/10/11 591 682 590 676 5,200
2002/10/10 570 591 570 584 4,000
2002/10/09 601 606 582 582 8,400
2002/10/08 615 615 581 599 11,800
2002/10/07 705 705 640 643 8,500
2002/10/04 690 714 690 713 16,400
2002/10/03 754 754 711 720 6,400
2002/10/02 785 800 751 774 4,500
2002/10/01 801 810 780 800 4,900
2002/09/30 819 840 815 840 1,800
2002/09/27 775 825 775 825 5,900
2002/09/26 810 810 792 792 4,900
2002/09/25 840 840 780 782 9,700
2002/09/24 849 849 830 838 3,700
2002/09/20 870 881 850 855 7,200
2002/09/19 856 886 856 880 5,700
2002/09/18 902 902 852 852 8,100
2002/09/17 901 942 901 905 5,000
2002/09/13 905 905 880 897 14,800
2002/09/12 966 979 952 952 3,200
2002/09/11 969 990 965 985 3,800
2002/09/10 988 990 978 979 2,200
2002/09/09 980 990 951 960 2,200
2002/09/06 959 960 941 960 4,000
2002/09/05 963 974 951 962 4,600
2002/09/04 960 964 948 953 12,100
2002/09/03 984 995 980 981 5,700
2002/09/02 1,045 1,045 980 982 5,800
2002/08/30 1,011 1,025 1,011 1,025 7,100
2002/08/29 1,020 1,070 1,020 1,030 4,700
2002/08/28 1,060 1,080 1,020 1,021 3,400
2002/08/27 1,100 1,100 1,060 1,080 2,000
2002/08/26 1,050 1,100 1,030 1,100 3,600
2002/08/23 1,130 1,130 1,050 1,050 4,300
2002/08/22 1,041 1,060 1,028 1,060 7,100
2002/08/21 1,059 1,059 1,022 1,040 2,100
2002/08/20 1,032 1,066 1,011 1,066 4,200
2002/08/19 1,031 1,069 1,030 1,066 3,200
2002/08/16 1,075 1,075 1,036 1,070 2,700
2002/08/15 1,100 1,100 1,080 1,080 1,400
2002/08/14 1,074 1,080 1,060 1,080 1,900
2002/08/13 1,100 1,100 1,065 1,074 3,300
2002/08/12 1,069 1,131 1,069 1,111 5,000
2002/08/09 1,035 1,089 1,010 1,089 11,800
2002/08/08 1,050 1,060 1,040 1,040 11,000
2002/08/07 1,000 1,034 1,000 1,010 3,600
2002/08/06 1,001 1,015 1,001 1,006 3,500
2002/08/05 1,020 1,071 1,010 1,071 8,600
2002/08/02 1,150 1,150 1,020 1,050 10,400
2002/08/01 1,161 1,161 1,151 1,152 2,500
2002/07/31 1,169 1,171 1,161 1,170 3,200
2002/07/30 1,200 1,201 1,163 1,171 11,200
2002/07/29 1,181 1,230 1,175 1,186 6,700
2002/07/26 1,192 1,200 1,190 1,190 1,800
2002/07/25 1,289 1,289 1,180 1,182 2,400
2002/07/24 1,185 1,260 1,180 1,260 21,300
2002/07/23 1,225 1,230 1,215 1,225 8,100
2002/07/22 1,160 1,220 1,160 1,205 7,400
2002/07/19 1,167 1,220 1,163 1,180 9,800
2002/07/18 1,238 1,238 1,180 1,180 1,600
2002/07/17 1,175 1,240 1,150 1,240 11,900
2002/07/16 1,205 1,255 1,175 1,182 6,000
2002/07/15 1,240 1,260 1,175 1,260 7,400
2002/07/12 1,200 1,300 1,200 1,260 3,300
2002/07/11 1,259 1,260 1,210 1,210 4,700
2002/07/10 1,269 1,269 1,235 1,260 2,700
2002/07/09 1,230 1,278 1,230 1,245 9,700
2002/07/08 1,320 1,320 1,270 1,279 14,000
2002/07/05 1,168 1,354 1,166 1,260 29,100
2002/07/04 1,150 1,163 1,140 1,154 5,700
2002/07/03 1,135 1,169 1,125 1,145 16,000
2002/07/02 1,130 1,140 1,130 1,134 2,400
2002/07/01 1,175 1,175 1,148 1,163 5,700
2002/06/28 1,171 1,190 1,146 1,155 38,600
2002/06/27 1,112 1,245 1,112 1,171 9,200
2002/06/26 1,198 1,198 1,151 1,152 3,100
2002/06/25 1,231 1,231 1,200 1,200 8,200
2002/06/24 1,150 1,198 1,127 1,151 3,400
2002/06/21 1,217 1,220 1,200 1,210 6,100
2002/06/20 1,190 1,227 1,130 1,227 11,900
2002/06/19 1,230 1,239 1,200 1,200 12,600
2002/06/18 1,233 1,248 1,233 1,240 4,900
2002/06/17 1,255 1,255 1,220 1,223 13,600
2002/06/14 1,255 1,256 1,245 1,255 29,900
2002/06/13 1,270 1,270 1,242 1,255 15,000
2002/06/12 1,246 1,250 1,245 1,247 9,800
2002/06/11 1,242 1,255 1,242 1,255 5,400
2002/06/10 1,240 1,260 1,240 1,241 25,700
2002/06/07 1,225 1,240 1,205 1,240 4,100
2002/06/06 1,260 1,261 1,226 1,226 12,500
2002/06/05 1,251 1,258 1,215 1,250 5,200
2002/06/04 1,240 1,260 1,239 1,250 9,500
2002/06/03 1,259 1,259 1,231 1,252 13,700
2002/05/31 1,225 1,280 1,224 1,280 17,000
2002/05/30 1,258 1,258 1,222 1,224 3,600
2002/05/29 1,240 1,243 1,202 1,242 9,100
2002/05/28 1,255 1,269 1,255 1,265 6,700
2002/05/27 1,260 1,265 1,229 1,252 13,600
2002/05/24 1,260 1,270 1,250 1,260 12,000
2002/05/23 1,220 1,249 1,220 1,248 8,900
2002/05/22 1,230 1,264 1,217 1,218 9,500
2002/05/21 1,275 1,275 1,236 1,269 16,700
2002/05/20 1,299 1,299 1,259 1,276 36,100
2002/05/17 1,204 1,260 1,204 1,259 25,700
2002/05/16 1,185 1,194 1,174 1,191 29,900
2002/05/15 1,155 1,178 1,155 1,174 12,600
2002/05/14 1,121 1,140 1,121 1,137 10,800
2002/05/13 1,120 1,120 1,100 1,115 30,500
2002/05/10 1,130 1,143 1,115 1,120 15,300
2002/05/09 1,169 1,170 1,140 1,140 38,500
2002/05/08 1,130 1,155 1,130 1,149 11,600
2002/05/07 1,128 1,145 1,115 1,130 8,600
2002/05/02 1,195 1,195 1,143 1,145 68,800
2002/05/01 1,219 1,220 1,156 1,200 40,100
2002/04/30 1,250 1,250 1,196 1,199 40,300
2002/04/26 1,280 1,280 1,240 1,261 53,900
2002/04/25 1,288 1,288 1,266 1,266 44,600
2002/04/24 1,300 1,300 1,258 1,268 37,100
2002/04/23 1,346 1,349 1,260 1,280 249,900
2002/04/22 1,157 1,195 1,155 1,186 9,400
2002/04/19 1,153 1,171 1,151 1,156 11,600
2002/04/18 1,160 1,168 1,153 1,159 8,200
2002/04/17 1,182 1,200 1,166 1,168 8,400
2002/04/16 1,171 1,195 1,171 1,194 7,300
2002/04/15 1,180 1,180 1,150 1,151 10,200
2002/04/12 1,186 1,196 1,170 1,180 21,400
2002/04/11 1,255 1,255 1,225 1,226 18,900
2002/04/10 1,210 1,245 1,210 1,223 22,600
2002/04/09 1,209 1,221 1,200 1,200 26,700
2002/04/08 1,211 1,287 1,209 1,209 31,500
2002/04/05 1,220 1,240 1,191 1,191 23,900
2002/04/04 1,225 1,226 1,198 1,219 32,900
2002/04/03 1,270 1,270 1,205 1,228 20,400
2002/04/02 1,369 1,369 1,282 1,300 10,900
2002/04/01 1,311 1,375 1,311 1,375 6,100
2002/03/29 1,375 1,375 1,330 1,331 8,300
2002/03/28 1,321 1,380 1,321 1,350 11,000
2002/03/27 1,285 1,387 1,285 1,300 13,800
2002/03/26 1,300 1,300 1,280 1,280 5,600
2002/03/25 1,302 1,306 1,260 1,289 21,500
2002/03/22 1,379 1,379 1,342 1,343 28,700
2002/03/20 1,381 1,390 1,356 1,358 55,600
2002/03/19 1,424 1,424 1,365 1,371 58,700
2002/03/18 1,510 1,530 1,464 1,464 22,900
2002/03/15 1,552 1,585 1,551 1,560 20,500
2002/03/14 1,570 1,590 1,548 1,582 19,800
2002/03/13 1,580 1,649 1,580 1,630 41,700
2002/03/12 1,590 1,640 1,570 1,612 42,200
2002/03/11 1,460 1,555 1,456 1,520 45,200
2002/03/08 1,350 1,435 1,350 1,430 39,800
2002/03/07 1,300 1,398 1,300 1,377 20,400
2002/03/06 1,365 1,385 1,250 1,260 36,200
2002/03/05 1,464 1,464 1,320 1,365 46,400
2002/03/04 1,244 1,284 1,244 1,284 9,900
2002/03/01 1,079 1,084 1,060 1,084 12,200
2002/02/28 1,050 1,070 1,050 1,064 13,400
2002/02/27 1,035 1,060 1,031 1,060 10,300
2002/02/26 1,030 1,075 975 1,032 26,100
2002/02/25 1,021 1,040 1,020 1,020 30,800
2002/02/22 1,040 1,045 1,020 1,030 11,900
2002/02/21 1,035 1,040 1,020 1,040 13,400
2002/02/20 1,040 1,040 1,017 1,023 14,300
2002/02/19 1,060 1,062 1,030 1,048 19,200
2002/02/18 1,081 1,081 1,070 1,075 7,200
2002/02/15 1,090 1,095 1,079 1,085 6,700
2002/02/14 1,095 1,100 1,085 1,086 10,400
2002/02/13 1,090 1,120 1,076 1,095 18,300
2002/02/12 1,100 1,120 1,070 1,090 20,900
2002/02/08 1,100 1,100 1,030 1,048 25,200
2002/02/07 1,127 1,130 1,100 1,120 9,300
2002/02/06 1,126 1,160 1,122 1,127 8,000
2002/02/05 1,170 1,180 1,120 1,120 5,800
2002/02/04 1,149 1,199 1,149 1,199 11,500
2002/02/01 1,250 1,280 1,229 1,229 3,400
2002/01/31 1,251 1,285 1,250 1,250 3,400
2002/01/30 1,248 1,280 1,246 1,250 3,100
2002/01/29 1,250 1,290 1,243 1,243 3,100
2002/01/28 1,250 1,250 1,231 1,245 6,900
2002/01/25 1,310 1,310 1,260 1,264 3,300
2002/01/24 1,270 1,270 1,250 1,250 5,900
2002/01/23 1,266 1,279 1,260 1,260 2,800
2002/01/22 1,359 1,359 1,280 1,300 5,300
2002/01/21 1,270 1,360 1,262 1,360 7,600
2002/01/18 1,260 1,260 1,236 1,241 12,300
2002/01/17 1,280 1,280 1,249 1,249 10,300
2002/01/16 1,314 1,314 1,279 1,298 5,200
2002/01/15 1,398 1,398 1,315 1,315 4,900
2002/01/11 1,390 1,420 1,390 1,400 5,600
2002/01/10 1,401 1,401 1,380 1,384 11,600
2002/01/09 1,408 1,409 1,400 1,405 1,700
2002/01/08 1,450 1,450 1,410 1,448 3,500
2002/01/07 1,500 1,500 1,450 1,450 3,500
2002/01/04 1,515 1,520 1,515 1,520 1,700

このページの先頭へ