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
2008/12/30 1,116 1,160 1,116 1,160 4,100
2008/12/29 1,150 1,150 1,102 1,110 8,600
2008/12/26 1,147 1,150 1,118 1,140 3,100
2008/12/25 1,150 1,181 1,086 1,130 26,400
2008/12/24 1,080 1,134 1,073 1,130 22,500
2008/12/22 1,087 1,099 1,070 1,072 7,400
2008/12/19 1,132 1,140 1,090 1,091 23,700
2008/12/18 1,148 1,149 1,135 1,143 4,500
2008/12/17 1,150 1,150 1,131 1,150 7,300
2008/12/16 1,118 1,150 1,118 1,150 3,600
2008/12/15 1,138 1,154 1,081 1,138 8,400
2008/12/12 1,125 1,140 1,109 1,140 11,500
2008/12/11 1,126 1,141 1,106 1,125 18,100
2008/12/10 1,065 1,118 1,065 1,107 15,500
2008/12/09 1,046 1,067 1,042 1,065 23,400
2008/12/08 1,046 1,048 1,040 1,046 21,300
2008/12/05 1,045 1,048 1,040 1,046 18,100
2008/12/04 1,045 1,048 1,020 1,048 16,500
2008/12/03 1,029 1,045 1,025 1,045 12,900
2008/12/02 1,020 1,025 991 1,025 24,800
2008/12/01 1,030 1,032 1,012 1,029 14,700
2008/11/28 1,032 1,035 1,017 1,030 6,700
2008/11/27 1,029 1,041 1,020 1,032 18,200
2008/11/26 1,029 1,034 1,015 1,029 19,300
2008/11/25 1,050 1,050 990 1,029 11,200
2008/11/21 995 1,020 990 1,020 21,500
2008/11/20 1,007 1,007 995 1,003 11,800
2008/11/19 1,009 1,010 997 1,007 18,100
2008/11/18 995 1,010 990 999 14,400
2008/11/17 950 1,004 950 995 18,000
2008/11/14 989 990 940 940 21,600
2008/11/13 950 974 950 965 12,000
2008/11/12 945 970 945 960 11,500
2008/11/11 948 950 940 945 11,900
2008/11/10 920 940 920 938 13,500
2008/11/07 911 922 890 920 11,000
2008/11/06 903 911 900 911 3,200
2008/11/05 903 905 890 901 3,200
2008/11/04 915 917 894 915 5,300
2008/10/31 901 915 901 915 10,400
2008/10/30 920 920 890 911 13,300
2008/10/29 870 930 870 922 18,800
2008/10/28 830 865 810 865 8,300
2008/10/27 830 840 820 840 15,900
2008/10/24 878 878 821 859 12,600
2008/10/23 870 877 848 877 11,500
2008/10/22 871 875 870 872 7,100
2008/10/21 840 874 839 874 7,000
2008/10/20 776 850 776 850 5,100
2008/10/17 784 788 775 775 9,700
2008/10/16 770 772 759 761 13,300
2008/10/15 734 769 734 769 9,300
2008/10/14 737 750 733 734 10,400
2008/10/10 674 692 640 667 18,300
2008/10/09 671 675 670 674 7,000
2008/10/08 690 690 673 679 10,300
2008/10/07 690 696 682 696 6,200
2008/10/06 770 772 689 702 8,500
2008/10/03 815 815 770 770 2,900
2008/10/02 788 792 787 789 2,800
2008/10/01 788 789 778 784 2,600
2008/09/30 810 810 761 774 5,500
2008/09/29 820 820 800 800 4,200
2008/09/26 843 863 801 830 5,300
2008/09/25 863 872 847 863 2,100
2008/09/24 861 876 860 876 2,000
2008/09/22 869 870 857 864 3,500
2008/09/19 863 868 851 859 4,600
2008/09/18 873 873 861 862 4,000
2008/09/17 863 873 863 873 2,200
2008/09/16 880 880 863 863 2,600
2008/09/12 885 896 885 896 4,300
2008/09/11 890 895 890 895 2,400
2008/09/10 882 890 875 882 3,000
2008/09/09 893 893 874 884 1,800
2008/09/08 866 895 866 883 3,500
2008/09/05 875 885 873 873 2,800
2008/09/04 886 896 880 882 2,300
2008/09/03 881 886 881 886 1,200
2008/09/02 890 890 881 881 1,600
2008/09/01 905 905 889 889 2,100
2008/08/29 890 898 890 895 2,900
2008/08/28 861 865 861 865 1,200
2008/08/27 862 862 846 861 1,500
2008/08/26 855 857 844 845 3,700
2008/08/25 849 858 848 858 2,300
2008/08/22 849 859 835 851 1,300
2008/08/21 826 839 826 839 700
2008/08/20 836 836 824 825 600
2008/08/19 851 851 835 835 1,700
2008/08/18 850 874 849 851 1,600
2008/08/15 860 870 840 854 4,900
2008/08/14 847 856 847 856 900
2008/08/13 858 858 845 848 1,200
2008/08/12 874 874 868 868 2,400
2008/08/11 876 878 875 878 1,400
2008/08/08 874 874 851 859 1,200
2008/08/07 853 872 838 872 4,600
2008/08/06 850 860 840 843 2,300
2008/08/05 867 867 852 860 1,300
2008/08/04 871 871 856 856 6,200
2008/08/01 915 919 871 871 5,200
2008/07/31 907 922 900 908 5,700
2008/07/30 891 899 889 897 3,100
2008/07/29 909 909 891 891 2,600
2008/07/28 924 924 909 909 2,000
2008/07/25 918 928 906 914 8,900
2008/07/24 905 911 905 908 5,500
2008/07/23 893 905 881 886 3,300
2008/07/22 889 894 861 893 2,000
2008/07/18 885 890 880 889 2,100
2008/07/17 855 880 855 875 11,300
2008/07/16 922 922 878 885 4,600
2008/07/15 913 924 912 921 6,600
2008/07/14 897 913 897 903 5,400
2008/07/11 897 903 897 897 2,100
2008/07/10 896 899 896 897 1,600
2008/07/09 879 892 879 889 1,000
2008/07/08 887 887 879 879 2,000
2008/07/07 887 887 887 887 700
2008/07/04 880 887 880 887 1,600
2008/07/03 885 885 871 880 1,500
2008/07/02 880 880 875 875 3,800
2008/07/01 885 897 885 889 2,000
2008/06/30 912 914 885 885 5,300
2008/06/27 914 914 893 893 2,900
2008/06/26 923 927 912 914 2,200
2008/06/25 934 934 914 921 8,800
2008/06/24 902 914 902 914 2,200
2008/06/23 896 901 895 901 1,400
2008/06/20 894 901 894 895 3,100
2008/06/19 910 910 891 895 2,300
2008/06/18 921 922 909 909 1,900
2008/06/17 916 922 914 914 3,200
2008/06/16 917 924 916 916 1,700
2008/06/13 908 916 908 916 4,800
2008/06/12 906 918 900 918 7,900
2008/06/11 906 910 900 900 1,800
2008/06/10 903 903 900 901 1,700
2008/06/09 910 910 901 901 1,900
2008/06/06 918 927 913 913 1,800
2008/06/05 923 923 911 918 1,600
2008/06/04 915 923 915 923 1,700
2008/06/03 925 925 905 906 2,500
2008/06/02 910 926 910 925 2,400
2008/05/30 930 931 920 920 2,900
2008/05/29 913 925 912 924 1,900
2008/05/28 924 924 904 912 3,200
2008/05/27 907 924 907 924 2,200
2008/05/26 920 926 907 907 3,200
2008/05/23 928 928 920 920 3,700
2008/05/22 916 927 913 922 2,800
2008/05/21 918 928 912 916 2,600
2008/05/20 930 930 917 917 2,200
2008/05/19 925 930 923 930 3,900
2008/05/16 928 929 917 923 7,500
2008/05/15 917 928 917 920 4,600
2008/05/14 907 910 900 900 9,000
2008/05/13 903 907 903 907 1,500
2008/05/12 905 911 902 902 6,900
2008/05/09 941 941 905 905 4,100
2008/05/08 946 949 921 921 2,000
2008/05/07 935 936 929 929 2,600
2008/05/02 926 939 919 931 2,200
2008/05/01 919 919 915 916 1,600
2008/04/30 927 927 920 921 4,700
2008/04/28 912 924 911 921 3,200
2008/04/25 923 924 911 919 4,700
2008/04/24 916 923 913 913 2,100
2008/04/23 911 923 900 910 2,700
2008/04/22 927 927 906 911 3,600
2008/04/21 940 940 926 927 1,800
2008/04/18 918 935 918 935 1,100
2008/04/17 917 929 914 918 2,800
2008/04/16 919 933 915 918 2,600
2008/04/15 917 925 917 919 3,100
2008/04/14 946 946 913 917 2,700
2008/04/11 916 948 916 939 3,600
2008/04/10 934 934 914 915 2,800
2008/04/09 946 946 934 934 1,600
2008/04/08 949 949 937 937 3,200
2008/04/07 955 955 951 954 3,200
2008/04/04 956 957 953 956 2,400
2008/04/03 959 960 946 956 2,900
2008/04/02 944 959 944 954 13,500
2008/04/01 931 946 921 944 5,100
2008/03/31 959 959 917 921 5,100
2008/03/28 956 960 946 958 18,000
2008/03/27 929 955 929 946 4,600
2008/03/26 915 938 915 928 1,500
2008/03/25 957 958 941 958 3,600
2008/03/24 957 957 927 945 3,600
2008/03/21 929 948 921 948 2,800
2008/03/19 928 935 928 929 3,600
2008/03/18 875 895 875 895 600
2008/03/17 907 907 860 875 3,100
2008/03/14 919 919 907 907 7,500
2008/03/13 924 924 909 909 5,800
2008/03/12 949 950 915 923 4,800
2008/03/11 920 924 913 921 2,000
2008/03/10 901 921 901 920 4,800
2008/03/07 922 922 911 911 3,400
2008/03/06 909 933 909 923 4,200
2008/03/05 912 920 908 908 11,900
2008/03/04 923 924 912 912 21,700
2008/03/03 929 929 907 924 2,400
2008/02/29 950 950 920 929 4,000
2008/02/28 932 951 932 941 2,500
2008/02/27 930 957 930 950 2,700
2008/02/26 956 956 925 929 5,500
2008/02/25 959 959 954 958 5,900
2008/02/22 950 956 945 953 4,400
2008/02/21 942 950 942 950 2,400
2008/02/20 955 958 932 932 2,900
2008/02/19 940 956 940 955 1,900
2008/02/18 951 960 934 950 3,900
2008/02/15 939 952 939 951 3,600
2008/02/14 952 959 952 953 4,100
2008/02/13 940 955 910 913 2,300
2008/02/12 950 950 891 940 5,600
2008/02/08 928 958 928 957 2,200
2008/02/07 925 930 915 928 2,300
2008/02/06 965 965 940 945 4,700
2008/02/05 942 965 942 965 3,400
2008/02/04 965 971 934 942 7,100
2008/02/01 951 955 940 946 6,100
2008/01/31 932 937 931 936 5,900
2008/01/30 920 927 905 912 3,600
2008/01/29 904 920 904 920 4,500
2008/01/28 924 925 898 904 3,400
2008/01/25 900 900 887 898 5,100
2008/01/24 861 885 861 884 2,700
2008/01/23 854 859 847 858 5,600
2008/01/22 830 850 829 830 12,500
2008/01/21 839 839 810 830 5,900
2008/01/18 847 857 836 839 13,700
2008/01/17 815 859 815 847 4,500
2008/01/16 864 864 811 813 7,300
2008/01/15 874 876 865 865 5,000
2008/01/11 880 880 859 870 16,400
2008/01/10 890 891 880 880 3,000
2008/01/09 909 909 855 889 6,300
2008/01/08 916 916 907 909 7,900
2008/01/07 892 896 861 896 8,800
2008/01/04 892 897 892 892 3,800

このページの先頭へ