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
2009/12/30 476 479 466 472 4,400
2009/12/29 458 474 458 464 3,200
2009/12/28 449 463 449 458 3,600
2009/12/25 473 480 445 454 23,000
2009/12/24 444 465 444 461 12,200
2009/12/22 430 442 429 440 7,200
2009/12/21 420 426 420 425 4,800
2009/12/18 430 440 423 424 9,200
2009/12/17 431 442 425 425 3,600
2009/12/16 425 432 423 423 3,400
2009/12/15 423 424 422 423 1,200
2009/12/14 428 428 421 423 2,100
2009/12/11 423 424 420 423 6,500
2009/12/10 438 438 421 423 3,800
2009/12/09 424 439 424 439 1,700
2009/12/08 428 440 427 437 1,600
2009/12/07 434 434 424 428 2,900
2009/12/04 429 435 427 433 2,100
2009/12/03 429 430 424 429 3,300
2009/12/02 428 428 417 424 3,300
2009/12/01 425 429 412 429 3,200
2009/11/30 421 423 408 410 6,800
2009/11/27 410 418 405 410 4,100
2009/11/26 409 412 409 411 400
2009/11/25 427 430 410 411 5,800
2009/11/24 412 418 412 414 4,100
2009/11/20 419 419 412 416 4,200
2009/11/19 410 420 410 419 900
2009/11/18 417 430 410 420 1,900
2009/11/17 426 435 409 415 7,200
2009/11/16 425 426 423 423 2,200
2009/11/13 427 427 423 427 4,700
2009/11/12 418 424 418 423 2,300
2009/11/11 418 426 414 418 2,100
2009/11/10 408 416 408 413 2,600
2009/11/09 410 414 410 412 6,600
2009/11/06 410 412 409 410 2,600
2009/11/05 410 415 406 408 2,700
2009/11/04 413 416 412 416 1,500
2009/11/02 430 430 422 423 3,700
2009/10/30 432 432 420 421 4,800
2009/10/29 403 423 403 422 13,600
2009/10/28 403 413 403 411 3,000
2009/10/27 420 423 403 408 7,100
2009/10/26 418 430 418 430 6,200
2009/10/23 430 430 417 418 6,900
2009/10/22 427 427 420 423 4,600
2009/10/21 418 430 418 430 3,200
2009/10/20 417 419 415 418 2,600
2009/10/19 416 418 409 417 3,100
2009/10/16 414 418 412 416 5,400
2009/10/15 416 418 413 416 3,900
2009/10/14 424 424 412 416 5,000
2009/10/13 418 423 418 423 2,500
2009/10/09 413 429 413 415 4,400
2009/10/08 423 423 414 416 5,500
2009/10/07 415 428 415 428 4,900
2009/10/06 430 438 425 425 6,400
2009/10/05 431 460 411 460 11,300
2009/10/02 437 437 416 432 4,100
2009/10/01 455 459 435 450 5,900
2009/09/30 466 468 453 454 5,100
2009/09/29 455 468 455 466 4,300
2009/09/28 459 465 450 465 3,500
2009/09/25 470 470 458 459 5,900
2009/09/24 454 468 454 468 5,300
2009/09/18 452 454 451 454 9,700
2009/09/17 460 460 455 460 2,800
2009/09/16 457 457 455 455 4,700
2009/09/15 458 459 456 457 3,200
2009/09/14 460 464 459 459 3,800
2009/09/11 461 473 461 470 11,200
2009/09/10 462 471 462 466 3,800
2009/09/09 460 480 460 462 1,800
2009/09/08 472 472 460 462 1,400
2009/09/07 462 464 460 464 1,100
2009/09/04 462 466 462 463 2,900
2009/09/03 471 476 470 470 1,800
2009/09/02 475 475 470 470 4,500
2009/09/01 480 480 474 475 2,400
2009/08/31 490 490 479 482 2,800
2009/08/28 479 479 476 476 4,100
2009/08/27 485 485 479 480 1,400
2009/08/26 487 487 482 486 1,200
2009/08/25 486 486 482 482 3,900
2009/08/24 477 484 477 482 3,200
2009/08/21 475 478 472 472 2,200
2009/08/20 467 477 467 473 3,500
2009/08/19 475 475 465 471 6,400
2009/08/18 478 478 467 475 3,400
2009/08/17 484 484 478 483 6,900
2009/08/14 482 488 482 483 4,000
2009/08/13 490 490 487 487 1,300
2009/08/12 489 491 486 487 3,700
2009/08/11 500 500 490 494 2,300
2009/08/10 510 510 500 504 4,200
2009/08/07 493 499 490 499 3,900
2009/08/06 503 503 499 500 900
2009/08/05 504 507 499 506 3,000
2009/08/04 505 505 495 495 2,100
2009/08/03 504 504 494 500 6,600
2009/07/31 510 510 486 499 5,000
2009/07/30 492 509 492 508 5,000
2009/07/29 496 509 488 491 3,700
2009/07/28 507 509 490 496 3,700
2009/07/27 513 513 489 500 5,200
2009/07/24 500 500 484 498 8,500
2009/07/23 488 503 488 503 5,200
2009/07/22 475 486 475 484 1,900
2009/07/21 479 479 474 476 2,400
2009/07/17 462 476 462 474 2,900
2009/07/16 473 480 469 469 1,300
2009/07/15 475 480 464 468 2,500
2009/07/14 476 479 473 478 4,500
2009/07/13 480 491 480 486 3,500
2009/07/10 488 490 483 490 1,800
2009/07/09 480 486 477 486 3,800
2009/07/08 497 497 487 490 3,700
2009/07/07 490 492 487 492 1,100
2009/07/06 487 489 486 486 1,200
2009/07/03 495 495 484 487 2,900
2009/07/02 500 502 495 495 2,500
2009/07/01 493 503 493 502 3,300
2009/06/30 517 517 494 503 7,300
2009/06/29 520 520 502 507 4,500
2009/06/26 523 531 510 510 3,100
2009/06/25 544 544 515 522 28,900
2009/06/24 493 496 493 494 5,500
2009/06/23 490 492 485 491 3,600
2009/06/22 492 492 487 490 5,100
2009/06/19 474 483 473 482 2,500
2009/06/18 477 478 466 470 6,100
2009/06/17 458 472 458 472 5,900
2009/06/16 481 483 471 473 4,500
2009/06/15 489 494 489 491 4,300
2009/06/12 485 495 485 494 10,000
2009/06/11 494 494 491 493 3,000
2009/06/10 495 496 492 495 1,600
2009/06/09 500 502 495 495 1,900
2009/06/08 492 499 492 495 6,500
2009/06/05 489 495 484 490 5,300
2009/06/04 477 486 472 484 4,400
2009/06/03 485 485 476 476 1,800
2009/06/02 485 486 475 485 5,700
2009/06/01 492 492 483 485 8,300
2009/05/29 499 499 472 487 12,700
2009/05/28 495 499 486 493 5,900
2009/05/27 499 499 494 494 3,100
2009/05/26 494 499 490 490 3,200
2009/05/25 500 500 482 487 5,400
2009/05/22 487 488 482 486 6,700
2009/05/21 500 500 489 490 2,500
2009/05/20 495 498 487 498 2,500
2009/05/19 486 490 485 490 1,000
2009/05/18 497 497 483 483 3,100
2009/05/15 482 499 482 498 3,000
2009/05/14 492 497 486 487 3,300
2009/05/13 494 497 480 492 7,800
2009/05/12 490 498 490 498 2,600
2009/05/11 481 492 476 492 9,600
2009/05/08 496 503 493 495 7,300
2009/05/07 492 497 492 494 3,300
2009/05/01 497 501 486 487 3,800
2009/04/30 498 501 495 497 4,200
2009/04/28 498 498 483 483 4,100
2009/04/27 477 494 477 493 3,800
2009/04/24 482 482 471 472 9,500
2009/04/23 489 492 465 484 11,600
2009/04/22 490 502 490 494 7,000
2009/04/21 507 507 494 500 5,500
2009/04/20 511 511 507 507 1,900
2009/04/17 512 512 502 505 3,700
2009/04/16 539 540 506 511 4,900
2009/04/15 502 509 500 509 3,500
2009/04/14 504 509 502 505 5,500
2009/04/13 541 541 506 512 4,800
2009/04/10 520 520 510 511 5,900
2009/04/09 506 520 504 510 6,300
2009/04/08 532 532 510 511 4,600
2009/04/07 535 535 523 524 1,000
2009/04/06 541 542 524 534 5,900
2009/04/03 558 559 539 540 10,400
2009/04/02 576 580 560 564 12,300
2009/04/01 575 575 565 571 3,700
2009/03/31 590 590 570 571 17,600
2009/03/30 565 597 564 581 27,300
2009/03/27 546 546 521 530 10,300
2009/03/26 516 548 516 546 8,300
2009/03/26 1 -> 2.00 分割
2009/03/25 1,087 1,102 1,060 1,087 11,700
2009/03/24 1,133 1,133 1,071 1,112 5,300
2009/03/23 1,082 1,100 1,080 1,100 5,100
2009/03/19 1,110 1,110 1,092 1,101 2,600
2009/03/18 1,090 1,100 1,082 1,098 6,200
2009/03/17 1,069 1,090 1,069 1,090 3,000
2009/03/16 1,006 1,070 1,006 1,050 2,900
2009/03/13 1,008 1,022 1,005 1,017 5,800
2009/03/12 1,001 1,015 1,000 1,009 2,500
2009/03/11 1,012 1,014 1,000 1,000 2,500
2009/03/10 1,002 1,015 1,001 1,006 1,300
2009/03/09 1,026 1,026 1,001 1,016 4,300
2009/03/06 1,050 1,050 1,016 1,026 5,300
2009/03/05 1,059 1,084 1,051 1,063 5,700
2009/03/04 1,076 1,096 1,052 1,060 6,900
2009/03/03 1,095 1,098 1,095 1,096 2,600
2009/03/02 1,092 1,114 1,090 1,098 4,400
2009/02/27 1,090 1,098 1,090 1,092 3,600
2009/02/26 1,061 1,077 1,046 1,077 6,500
2009/02/25 1,058 1,070 1,020 1,042 8,700
2009/02/24 1,084 1,086 1,000 1,049 16,400
2009/02/23 990 990 971 988 3,700
2009/02/20 984 1,000 972 990 2,900
2009/02/19 995 995 971 982 2,100
2009/02/18 1,000 1,000 987 995 1,200
2009/02/17 1,000 1,020 997 1,000 2,300
2009/02/16 997 997 960 996 4,800
2009/02/13 979 1,000 974 977 2,000
2009/02/12 970 970 950 966 7,900
2009/02/10 973 976 973 975 4,900
2009/02/09 1,000 1,001 971 973 9,100
2009/02/06 1,020 1,020 1,010 1,011 4,300
2009/02/05 1,018 1,029 1,010 1,019 4,000
2009/02/04 1,011 1,034 1,011 1,022 5,100
2009/02/03 1,001 1,020 1,001 1,011 6,000
2009/02/02 1,017 1,048 1,017 1,034 5,400
2009/01/30 1,085 1,095 1,085 1,093 2,100
2009/01/29 1,091 1,091 1,082 1,085 2,600
2009/01/28 1,099 1,107 1,089 1,089 4,000
2009/01/27 1,059 1,098 1,058 1,098 4,300
2009/01/26 1,054 1,079 1,040 1,079 3,500
2009/01/23 1,110 1,110 1,077 1,080 6,500
2009/01/22 1,092 1,115 1,081 1,110 4,600
2009/01/21 1,090 1,100 1,085 1,097 3,200
2009/01/20 1,088 1,104 1,088 1,104 2,100
2009/01/19 1,105 1,105 1,089 1,096 6,400
2009/01/16 1,105 1,121 1,071 1,072 11,400
2009/01/15 1,093 1,125 1,069 1,125 13,500
2009/01/14 1,099 1,100 1,073 1,100 10,700
2009/01/13 1,043 1,130 1,041 1,124 13,200
2009/01/09 1,081 1,090 1,065 1,076 15,200
2009/01/08 1,051 1,089 1,041 1,084 40,000
2009/01/07 1,099 1,099 1,030 1,071 23,900
2009/01/06 1,122 1,155 1,114 1,114 109,500
2009/01/05 1,180 1,180 1,135 1,148 4,600

このページの先頭へ