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
2007/12/28 929 929 902 902 3,300
2007/12/27 915 920 915 920 2,300
2007/12/26 911 912 906 912 2,500
2007/12/25 940 945 911 911 23,900
2007/12/21 886 904 886 903 6,000
2007/12/20 900 901 883 886 4,500
2007/12/19 900 904 898 900 2,500
2007/12/18 905 919 905 908 2,400
2007/12/17 934 939 905 905 4,200
2007/12/14 931 945 931 935 5,500
2007/12/13 945 948 930 931 5,400
2007/12/12 944 946 931 945 5,100
2007/12/11 946 949 943 946 2,700
2007/12/10 947 952 940 946 4,000
2007/12/07 950 956 942 947 3,800
2007/12/06 950 951 947 950 6,500
2007/12/05 949 949 941 943 2,400
2007/12/04 945 947 932 942 4,500
2007/12/03 944 945 942 945 3,500
2007/11/30 939 949 934 942 5,700
2007/11/29 911 937 911 934 6,200
2007/11/28 901 913 901 901 2,100
2007/11/27 901 919 899 919 3,200
2007/11/26 900 908 900 901 2,500
2007/11/22 907 907 895 900 4,400
2007/11/21 920 920 890 898 4,100
2007/11/20 920 920 903 919 2,800
2007/11/19 924 928 922 927 4,900
2007/11/16 924 924 915 915 5,400
2007/11/15 923 930 913 914 3,300
2007/11/14 913 930 913 923 4,400
2007/11/13 899 907 897 907 7,400
2007/11/12 897 897 891 891 4,600
2007/11/09 892 910 892 903 7,100
2007/11/08 929 930 903 908 4,200
2007/11/07 933 933 929 929 2,800
2007/11/06 927 933 926 929 1,700
2007/11/05 932 950 928 928 3,800
2007/11/02 936 936 930 931 2,300
2007/11/01 943 944 928 936 4,500
2007/10/31 946 946 932 944 4,000
2007/10/30 959 960 926 926 12,400
2007/10/29 929 938 929 931 14,600
2007/10/26 927 928 924 928 2,400
2007/10/25 928 929 918 919 3,800
2007/10/24 906 925 906 919 10,500
2007/10/23 900 914 900 914 3,800
2007/10/22 910 910 891 900 6,900
2007/10/19 937 937 910 910 6,300
2007/10/18 928 940 928 936 2,900
2007/10/17 931 931 920 927 3,800
2007/10/16 950 950 927 931 5,200
2007/10/15 941 953 941 950 5,000
2007/10/12 945 955 938 938 9,400
2007/10/11 954 954 934 945 7,700
2007/10/10 955 963 954 955 11,300
2007/10/09 950 958 950 954 17,000
2007/10/05 958 958 952 955 22,900
2007/10/04 938 938 920 938 9,200
2007/10/03 916 934 915 921 7,800
2007/10/02 935 944 915 915 11,000
2007/10/01 921 927 900 927 22,400
2007/09/28 944 960 930 931 14,000
2007/09/27 940 940 930 940 17,400
2007/09/26 989 995 935 942 30,600
2007/09/25 1,021 1,021 1,003 1,019 2,700
2007/09/21 994 998 994 996 1,900
2007/09/20 1,038 1,038 994 994 2,900
2007/09/19 997 1,006 996 1,006 5,700
2007/09/18 990 999 988 988 5,300
2007/09/14 987 995 987 992 6,000
2007/09/13 999 999 994 997 2,500
2007/09/12 998 999 997 999 2,700
2007/09/11 993 995 990 992 5,200
2007/09/10 991 997 991 993 8,600
2007/09/07 1,032 1,034 1,006 1,007 7,300
2007/09/06 1,010 1,034 1,006 1,032 3,200
2007/09/05 1,027 1,039 1,012 1,016 4,500
2007/09/04 1,055 1,055 1,025 1,026 2,700
2007/09/03 1,020 1,038 1,020 1,038 2,100
2007/08/31 1,030 1,035 1,028 1,030 4,000
2007/08/30 993 1,010 988 1,010 4,100
2007/08/29 1,005 1,005 986 990 4,900
2007/08/28 1,023 1,024 1,009 1,011 2,300
2007/08/27 1,011 1,018 1,010 1,010 5,700
2007/08/24 1,009 1,009 1,000 1,003 8,400
2007/08/23 990 1,004 989 999 5,800
2007/08/22 1,000 1,000 980 989 6,400
2007/08/21 990 1,001 990 999 1,600
2007/08/20 991 998 986 987 20,400
2007/08/17 1,020 1,024 980 980 19,100
2007/08/16 1,016 1,043 1,016 1,024 5,000
2007/08/15 1,030 1,032 1,015 1,016 7,200
2007/08/14 1,036 1,040 1,025 1,032 13,300
2007/08/13 1,038 1,046 1,031 1,031 10,600
2007/08/10 1,048 1,053 1,035 1,037 9,800
2007/08/09 1,083 1,084 1,046 1,048 13,200
2007/08/08 1,109 1,109 1,086 1,090 2,600
2007/08/07 1,115 1,115 1,082 1,089 2,800
2007/08/06 1,105 1,114 1,105 1,114 2,000
2007/08/03 1,122 1,135 1,080 1,115 8,200
2007/08/02 1,112 1,119 1,112 1,119 2,700
2007/08/01 1,108 1,120 1,107 1,107 1,000
2007/07/31 1,134 1,134 1,100 1,107 4,900
2007/07/30 1,071 1,094 1,071 1,094 5,000
2007/07/27 1,110 1,110 1,096 1,099 5,300
2007/07/26 1,126 1,127 1,112 1,112 2,000
2007/07/25 1,135 1,140 1,125 1,125 7,000
2007/07/24 1,120 1,120 1,117 1,120 2,000
2007/07/23 1,129 1,132 1,105 1,113 2,100
2007/07/20 1,140 1,140 1,132 1,132 2,000
2007/07/19 1,136 1,136 1,122 1,123 1,500
2007/07/18 1,145 1,145 1,130 1,130 4,400
2007/07/17 1,130 1,132 1,127 1,132 2,400
2007/07/13 1,132 1,138 1,127 1,138 4,300
2007/07/12 1,127 1,144 1,127 1,144 4,700
2007/07/11 1,121 1,137 1,102 1,124 5,900
2007/07/10 1,141 1,144 1,140 1,141 4,300
2007/07/09 1,150 1,153 1,146 1,146 3,200
2007/07/06 1,154 1,154 1,146 1,146 5,200
2007/07/05 1,150 1,159 1,150 1,153 3,000
2007/07/04 1,143 1,153 1,143 1,144 3,300
2007/07/03 1,140 1,153 1,140 1,153 3,800
2007/07/02 1,135 1,141 1,133 1,136 3,300
2007/06/29 1,122 1,134 1,122 1,133 3,600
2007/06/28 1,121 1,132 1,121 1,123 2,300
2007/06/27 1,145 1,145 1,126 1,126 5,400
2007/06/26 1,150 1,153 1,139 1,139 2,100
2007/06/25 1,167 1,168 1,155 1,155 10,500
2007/06/22 1,143 1,150 1,142 1,148 2,200
2007/06/21 1,140 1,145 1,126 1,145 1,700
2007/06/20 1,142 1,155 1,141 1,142 2,500
2007/06/19 1,159 1,159 1,155 1,155 2,600
2007/06/18 1,143 1,156 1,138 1,140 4,800
2007/06/15 1,114 1,123 1,114 1,123 3,700
2007/06/14 1,090 1,109 1,089 1,109 3,100
2007/06/13 1,102 1,114 1,090 1,090 1,700
2007/06/12 1,110 1,125 1,102 1,102 2,700
2007/06/11 1,113 1,125 1,113 1,118 1,700
2007/06/08 1,117 1,117 1,105 1,112 5,700
2007/06/07 1,110 1,125 1,110 1,115 2,000
2007/06/06 1,122 1,130 1,120 1,120 1,400
2007/06/05 1,133 1,142 1,124 1,134 2,400
2007/06/04 1,168 1,168 1,123 1,133 6,200
2007/06/01 1,137 1,170 1,137 1,147 7,800
2007/05/31 1,125 1,137 1,124 1,128 2,300
2007/05/30 1,116 1,118 1,105 1,118 4,000
2007/05/29 1,096 1,125 1,096 1,117 4,900
2007/05/28 1,071 1,093 1,071 1,093 2,900
2007/05/25 1,060 1,073 1,052 1,071 4,200
2007/05/24 1,061 1,075 1,056 1,075 3,100
2007/05/23 1,048 1,061 1,040 1,060 5,900
2007/05/22 1,050 1,050 1,036 1,046 15,700
2007/05/21 1,080 1,086 1,061 1,062 8,600
2007/05/18 1,090 1,090 1,050 1,056 20,400
2007/05/17 1,090 1,091 1,085 1,090 1,200
2007/05/16 1,106 1,116 1,087 1,091 4,800
2007/05/15 1,117 1,121 1,107 1,116 3,100
2007/05/14 1,125 1,131 1,115 1,116 6,100
2007/05/11 1,131 1,131 1,122 1,124 3,600
2007/05/10 1,135 1,135 1,131 1,131 600
2007/05/09 1,121 1,136 1,121 1,129 1,300
2007/05/08 1,122 1,142 1,122 1,128 2,900
2007/05/07 1,120 1,127 1,120 1,127 4,000
2007/05/02 1,128 1,133 1,126 1,126 7,600
2007/05/01 1,138 1,138 1,128 1,128 1,600
2007/04/27 1,134 1,135 1,126 1,130 4,000
2007/04/26 1,139 1,140 1,127 1,129 3,300
2007/04/25 1,138 1,143 1,125 1,129 5,400
2007/04/24 1,105 1,136 1,102 1,136 22,000
2007/04/23 1,155 1,175 1,149 1,158 11,400
2007/04/20 1,145 1,152 1,142 1,149 2,800
2007/04/19 1,146 1,155 1,144 1,150 4,200
2007/04/18 1,155 1,166 1,153 1,158 1,900
2007/04/17 1,145 1,160 1,145 1,150 4,900
2007/04/16 1,150 1,170 1,150 1,165 5,700
2007/04/13 1,180 1,180 1,162 1,162 6,300
2007/04/12 1,183 1,183 1,172 1,172 7,700
2007/04/11 1,176 1,186 1,173 1,177 2,700
2007/04/10 1,178 1,185 1,176 1,176 5,000
2007/04/09 1,173 1,179 1,173 1,179 7,100
2007/04/06 1,174 1,185 1,172 1,172 6,400
2007/04/05 1,168 1,176 1,163 1,172 7,900
2007/04/04 1,156 1,165 1,148 1,165 5,500
2007/04/03 1,133 1,148 1,130 1,148 4,300
2007/04/02 1,150 1,164 1,140 1,140 7,200
2007/03/30 1,168 1,170 1,156 1,157 7,000
2007/03/29 1,151 1,165 1,151 1,154 6,100
2007/03/28 1,161 1,170 1,160 1,170 2,500
2007/03/27 1,170 1,170 1,160 1,160 11,300
2007/03/26 1,191 1,211 1,166 1,179 58,200
2007/03/23 1,181 1,187 1,167 1,179 35,200
2007/03/22 1,170 1,177 1,167 1,170 15,000
2007/03/20 1,162 1,170 1,161 1,166 8,700
2007/03/19 1,186 1,190 1,163 1,170 9,000
2007/03/16 1,220 1,222 1,176 1,176 16,700
2007/03/15 1,176 1,250 1,166 1,222 23,500
2007/03/14 1,160 1,166 1,134 1,166 4,900
2007/03/13 1,169 1,173 1,164 1,165 4,400
2007/03/12 1,170 1,174 1,164 1,164 6,400
2007/03/09 1,170 1,185 1,170 1,176 9,300
2007/03/08 1,170 1,180 1,166 1,180 10,400
2007/03/07 1,180 1,199 1,170 1,189 5,000
2007/03/06 1,151 1,180 1,132 1,180 4,500
2007/03/05 1,157 1,177 1,150 1,171 10,400
2007/03/02 1,200 1,201 1,172 1,197 3,700
2007/03/01 1,167 1,218 1,156 1,204 13,200
2007/02/28 1,151 1,189 1,151 1,187 7,700
2007/02/27 1,216 1,225 1,215 1,216 6,500
2007/02/26 1,230 1,243 1,216 1,216 10,700
2007/02/23 1,226 1,230 1,200 1,223 8,100
2007/02/22 1,229 1,230 1,223 1,225 9,700
2007/02/21 1,205 1,230 1,205 1,217 6,500
2007/02/20 1,210 1,215 1,205 1,207 3,400
2007/02/19 1,201 1,234 1,201 1,216 9,600
2007/02/16 1,194 1,200 1,175 1,200 4,200
2007/02/15 1,178 1,201 1,178 1,197 11,800
2007/02/14 1,190 1,200 1,156 1,158 11,500
2007/02/13 1,178 1,219 1,170 1,190 13,500
2007/02/09 1,150 1,162 1,139 1,152 99,400
2007/02/08 1,145 1,150 1,135 1,149 2,000
2007/02/07 1,145 1,145 1,123 1,133 800
2007/02/06 1,123 1,146 1,123 1,141 5,000
2007/02/05 1,160 1,169 1,140 1,141 5,700
2007/02/02 1,189 1,189 1,162 1,163 5,800
2007/02/01 1,170 1,180 1,158 1,180 8,200
2007/01/31 1,160 1,183 1,160 1,172 7,000
2007/01/30 1,137 1,162 1,137 1,154 9,300
2007/01/29 1,124 1,133 1,116 1,126 8,700
2007/01/26 1,129 1,129 1,120 1,124 1,300
2007/01/25 1,133 1,137 1,130 1,133 3,900
2007/01/24 1,154 1,155 1,132 1,132 6,200
2007/01/23 1,115 1,150 1,115 1,138 33,300
2007/01/22 1,109 1,129 1,109 1,115 63,000
2007/01/19 1,095 1,109 1,087 1,109 2,500
2007/01/18 1,109 1,109 1,095 1,096 5,200
2007/01/17 1,086 1,100 1,086 1,095 5,300
2007/01/16 1,081 1,092 1,081 1,085 9,100
2007/01/15 1,096 1,103 1,086 1,101 4,500
2007/01/12 1,074 1,088 1,074 1,088 1,100
2007/01/11 1,073 1,083 1,073 1,077 2,300
2007/01/10 1,110 1,110 1,066 1,071 5,500
2007/01/09 1,086 1,106 1,086 1,106 1,000
2007/01/05 1,096 1,108 1,096 1,100 3,400
2007/01/04 1,086 1,110 1,086 1,110 2,400

このページの先頭へ