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
2010/12/30 538 539 532 532 7,100
2010/12/29 543 545 539 545 5,100
2010/12/28 542 542 538 538 5,800
2010/12/27 541 546 541 544 8,700
2010/12/24 540 540 530 540 28,200
2010/12/22 518 530 518 530 26,500
2010/12/21 510 520 510 518 25,200
2010/12/20 508 512 506 510 22,100
2010/12/17 510 515 507 508 24,600
2010/12/16 513 513 508 508 22,600
2010/12/15 500 513 500 513 29,900
2010/12/14 497 500 496 500 18,600
2010/12/13 494 499 493 496 16,900
2010/12/10 495 499 493 494 22,800
2010/12/09 480 490 480 490 13,000
2010/12/08 462 480 462 480 23,200
2010/12/07 462 463 460 463 14,500
2010/12/06 456 462 456 462 12,800
2010/12/03 450 452 445 449 8,200
2010/12/02 454 460 441 450 17,100
2010/12/01 448 457 448 454 19,500
2010/11/30 448 470 445 448 81,200
2010/11/29 413 417 413 416 2,400
2010/11/26 410 412 410 412 1,600
2010/11/25 403 419 403 414 6,500
2010/11/24 406 414 405 405 3,600
2010/11/22 399 406 399 406 2,200
2010/11/19 402 410 388 395 6,300
2010/11/18 399 402 394 402 3,200
2010/11/17 383 391 382 391 5,500
2010/11/16 398 400 398 399 2,700
2010/11/15 402 402 398 398 1,300
2010/11/12 398 399 390 398 2,100
2010/11/11 400 402 396 397 3,600
2010/11/10 390 407 390 399 6,200
2010/11/09 397 406 390 406 5,500
2010/11/08 365 389 365 389 8,500
2010/11/05 369 370 364 365 4,300
2010/11/04 355 356 351 353 7,200
2010/11/02 360 360 341 347 11,000
2010/11/01 361 370 357 357 8,600
2010/10/29 397 399 377 377 15,600
2010/10/28 407 410 405 405 9,500
2010/10/27 418 418 407 409 3,700
2010/10/26 417 417 406 410 5,400
2010/10/25 424 424 408 409 5,900
2010/10/22 420 422 409 416 5,200
2010/10/21 430 430 401 417 5,400
2010/10/20 428 431 413 431 3,700
2010/10/19 434 434 428 428 2,000
2010/10/18 430 435 430 435 2,600
2010/10/15 433 433 427 430 2,400
2010/10/14 430 435 430 433 2,700
2010/10/13 430 430 423 430 3,900
2010/10/12 432 438 428 433 3,300
2010/10/08 424 434 424 432 8,400
2010/10/07 410 417 402 416 3,600
2010/10/06 424 428 422 424 5,300
2010/10/05 415 415 402 410 4,200
2010/10/04 417 417 409 413 2,200
2010/10/01 425 425 417 418 1,200
2010/09/30 439 441 431 431 5,200
2010/09/29 436 440 423 435 8,200
2010/09/28 421 438 421 436 2,300
2010/09/27 429 435 425 435 3,100
2010/09/24 437 437 430 432 6,200
2010/09/22 438 438 431 432 2,500
2010/09/21 432 440 430 430 6,000
2010/09/17 427 440 423 434 5,600
2010/09/16 425 426 424 424 1,000
2010/09/15 420 425 419 424 3,100
2010/09/14 416 427 416 425 1,700
2010/09/13 424 424 418 418 1,700
2010/09/10 428 428 421 421 6,200
2010/09/09 413 422 413 420 2,800
2010/09/08 425 429 417 421 2,600
2010/09/07 415 418 412 417 800
2010/09/06 413 418 413 418 2,200
2010/09/03 412 420 412 415 1,800
2010/09/02 413 417 412 412 2,900
2010/09/01 416 425 412 413 3,600
2010/08/31 437 437 416 416 5,700
2010/08/30 430 433 421 429 6,100
2010/08/27 412 422 412 422 2,400
2010/08/26 409 416 409 416 1,500
2010/08/25 409 410 409 410 6,600
2010/08/24 410 416 410 414 8,800
2010/08/23 412 419 412 419 2,100
2010/08/20 418 418 413 417 1,500
2010/08/19 413 420 413 418 1,300
2010/08/18 414 420 408 413 3,400
2010/08/17 409 411 409 411 2,000
2010/08/16 405 410 402 407 4,700
2010/08/13 410 410 406 408 1,600
2010/08/12 410 411 407 409 3,900
2010/08/11 413 414 410 410 4,600
2010/08/10 416 417 410 410 3,600
2010/08/09 417 417 416 417 1,400
2010/08/06 412 414 398 411 5,700
2010/08/05 416 416 408 412 4,600
2010/08/04 425 425 417 418 3,000
2010/08/03 423 425 420 421 900
2010/08/02 422 429 415 427 1,900
2010/07/30 441 441 413 422 7,000
2010/07/29 439 439 434 436 2,400
2010/07/28 429 439 428 437 3,800
2010/07/27 424 425 423 423 1,000
2010/07/26 419 428 415 425 1,700
2010/07/23 418 427 417 426 6,500
2010/07/22 429 429 422 426 3,000
2010/07/21 430 430 428 428 1,600
2010/07/20 421 428 421 428 1,100
2010/07/16 427 428 415 423 4,700
2010/07/15 435 435 427 427 3,000
2010/07/14 425 434 425 434 2,900
2010/07/13 425 437 425 433 3,200
2010/07/12 433 433 430 430 900
2010/07/09 435 435 428 431 2,300
2010/07/08 432 432 428 431 1,800
2010/07/07 435 435 426 428 1,600
2010/07/06 425 435 422 429 2,700
2010/07/05 424 432 421 425 3,400
2010/07/02 420 425 420 420 5,300
2010/07/01 422 423 422 422 2,100
2010/06/30 426 430 426 426 7,100
2010/06/29 436 439 434 437 4,100
2010/06/28 437 437 427 428 6,600
2010/06/25 452 452 440 441 26,900
2010/06/24 465 470 465 468 17,800
2010/06/23 445 465 440 465 8,900
2010/06/22 440 444 440 443 3,100
2010/06/21 427 440 427 438 6,800
2010/06/18 419 434 416 424 9,400
2010/06/17 433 433 423 424 9,300
2010/06/16 427 436 427 431 3,300
2010/06/15 421 426 417 419 7,500
2010/06/14 416 426 416 420 3,500
2010/06/11 425 425 413 413 7,600
2010/06/10 411 412 409 409 11,000
2010/06/09 433 433 415 417 6,400
2010/06/08 420 430 420 428 3,000
2010/06/07 432 433 422 422 6,800
2010/06/04 434 440 433 434 2,900
2010/06/03 435 441 431 432 2,600
2010/06/02 440 440 427 434 3,300
2010/06/01 429 441 429 440 3,100
2010/05/31 438 438 426 432 6,100
2010/05/28 430 431 418 431 7,600
2010/05/27 421 428 419 419 4,900
2010/05/26 423 426 421 421 5,300
2010/05/25 435 435 424 425 8,600
2010/05/24 434 439 432 435 6,100
2010/05/21 434 437 423 434 9,800
2010/05/20 429 453 429 442 3,700
2010/05/19 445 446 423 445 18,200
2010/05/18 446 455 440 450 5,100
2010/05/17 470 478 453 454 5,700
2010/05/14 470 474 467 471 9,700
2010/05/13 498 498 482 483 4,600
2010/05/12 496 497 481 497 5,500
2010/05/11 500 500 495 495 7,100
2010/05/10 509 510 492 498 7,300
2010/05/07 490 511 490 495 16,600
2010/05/06 487 520 487 517 21,100
2010/04/30 501 521 490 515 73,300
2010/04/28 475 478 464 464 3,800
2010/04/27 482 487 478 486 2,900
2010/04/26 482 485 482 484 4,400
2010/04/23 477 484 477 482 5,400
2010/04/22 475 484 472 482 6,200
2010/04/21 455 483 455 468 3,600
2010/04/20 455 464 450 454 5,300
2010/04/19 473 476 461 463 3,200
2010/04/16 478 480 475 475 2,700
2010/04/15 482 485 480 482 1,600
2010/04/14 488 490 478 485 11,000
2010/04/13 475 490 472 485 41,700
2010/04/12 445 459 445 459 2,900
2010/04/09 442 446 438 446 2,000
2010/04/08 442 450 442 444 2,300
2010/04/07 466 466 444 453 2,800
2010/04/06 465 465 456 460 4,100
2010/04/05 459 463 457 457 2,200
2010/04/02 462 462 437 452 3,600
2010/04/01 455 455 440 455 2,400
2010/03/31 460 461 452 456 5,300
2010/03/30 460 462 459 462 2,500
2010/03/29 442 458 440 452 1,900
2010/03/26 443 451 443 450 5,900
2010/03/25 444 445 438 443 6,700
2010/03/24 437 453 432 444 4,600
2010/03/23 430 436 428 431 1,500
2010/03/19 429 436 429 436 3,100
2010/03/18 424 429 424 428 500
2010/03/17 420 430 417 423 2,400
2010/03/16 414 419 414 416 1,400
2010/03/15 418 418 411 415 2,300
2010/03/12 411 413 411 411 5,300
2010/03/11 416 418 413 414 2,500
2010/03/10 416 419 411 411 2,000
2010/03/09 412 416 412 416 600
2010/03/08 410 417 410 412 1,400
2010/03/05 405 423 403 407 4,700
2010/03/04 405 409 404 404 4,200
2010/03/03 412 418 410 410 2,300
2010/03/02 421 436 420 420 3,300
2010/03/01 432 432 422 429 1,200
2010/02/26 434 434 422 424 3,100
2010/02/25 423 430 413 418 4,200
2010/02/24 424 425 416 423 2,700
2010/02/23 426 429 423 423 3,600
2010/02/22 412 422 412 418 3,100
2010/02/19 408 412 408 410 1,600
2010/02/18 405 414 405 413 2,800
2010/02/17 413 414 405 413 4,300
2010/02/16 407 413 406 406 900
2010/02/15 414 414 406 407 2,100
2010/02/12 414 414 407 407 1,100
2010/02/10 415 415 406 406 1,100
2010/02/09 405 434 405 415 3,800
2010/02/08 403 413 403 413 2,000
2010/02/05 407 414 405 406 2,000
2010/02/04 408 415 407 408 2,400
2010/02/03 407 418 407 411 3,400
2010/02/02 406 428 405 423 3,200
2010/02/01 420 422 408 414 2,800
2010/01/29 428 432 416 419 4,500
2010/01/28 420 431 420 431 3,400
2010/01/27 435 435 422 423 4,400
2010/01/26 448 453 435 435 2,600
2010/01/25 452 452 448 448 5,800
2010/01/22 446 449 440 447 3,000
2010/01/21 437 448 432 446 2,300
2010/01/20 432 437 426 437 4,700
2010/01/19 442 442 432 432 1,900
2010/01/18 437 441 424 439 5,300
2010/01/15 439 445 427 432 5,300
2010/01/14 446 446 436 439 3,900
2010/01/13 465 465 445 446 2,700
2010/01/12 455 458 455 458 3,200
2010/01/08 458 466 458 465 1,500
2010/01/07 469 469 455 458 3,900
2010/01/06 473 475 446 451 4,200
2010/01/05 472 472 452 457 4,300
2010/01/04 471 472 470 471 1,400

このページの先頭へ