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 |
---|---|---|---|---|---|
2013/12/30 | 982 | 1,010 | 981 | 997 | 44,600 |
2013/12/27 | 939 | 958 | 938 | 955 | 35,100 |
2013/12/26 | 919 | 948 | 915 | 938 | 28,500 |
2013/12/25 | 911 | 917 | 909 | 911 | 43,800 |
2013/12/24 | 918 | 922 | 910 | 918 | 42,100 |
2013/12/20 | 922 | 934 | 918 | 922 | 30,800 |
2013/12/19 | 931 | 934 | 927 | 934 | 39,100 |
2013/12/18 | 931 | 938 | 926 | 933 | 32,800 |
2013/12/17 | 905 | 980 | 905 | 934 | 72,100 |
2013/12/16 | 907 | 925 | 906 | 906 | 19,100 |
2013/12/13 | 919 | 925 | 906 | 914 | 39,500 |
2013/12/12 | 901 | 950 | 901 | 920 | 30,700 |
2013/12/11 | 944 | 944 | 895 | 909 | 69,000 |
2013/12/10 | 959 | 970 | 945 | 946 | 95,400 |
2013/12/09 | 930 | 1,045 | 930 | 976 | 367,600 |
2013/12/06 | 890 | 895 | 888 | 895 | 25,800 |
2013/12/05 | 890 | 895 | 889 | 890 | 15,200 |
2013/12/04 | 887 | 894 | 886 | 886 | 20,400 |
2013/12/03 | 896 | 899 | 887 | 888 | 25,400 |
2013/12/02 | 882 | 898 | 882 | 891 | 36,000 |
2013/11/29 | 875 | 888 | 874 | 877 | 28,900 |
2013/11/28 | 880 | 881 | 867 | 879 | 66,800 |
2013/11/27 | 885 | 889 | 873 | 880 | 110,200 |
2013/11/26 | 924 | 930 | 860 | 885 | 358,100 |
2013/11/25 | 790 | 793 | 783 | 789 | 14,000 |
2013/11/22 | 787 | 797 | 776 | 780 | 23,400 |
2013/11/21 | 769 | 780 | 762 | 776 | 13,200 |
2013/11/20 | 764 | 769 | 760 | 764 | 7,000 |
2013/11/19 | 755 | 767 | 755 | 764 | 5,700 |
2013/11/18 | 761 | 768 | 752 | 768 | 7,100 |
2013/11/15 | 771 | 777 | 765 | 770 | 5,600 |
2013/11/14 | 770 | 777 | 759 | 771 | 11,000 |
2013/11/13 | 753 | 777 | 750 | 771 | 7,900 |
2013/11/12 | 754 | 754 | 744 | 753 | 4,700 |
2013/11/11 | 748 | 760 | 748 | 752 | 3,000 |
2013/11/08 | 736 | 750 | 732 | 748 | 5,100 |
2013/11/07 | 747 | 748 | 744 | 744 | 7,300 |
2013/11/06 | 748 | 748 | 731 | 746 | 4,900 |
2013/11/05 | 759 | 759 | 737 | 748 | 4,700 |
2013/11/01 | 750 | 760 | 750 | 755 | 8,400 |
2013/10/31 | 772 | 772 | 761 | 763 | 6,300 |
2013/10/30 | 770 | 778 | 767 | 772 | 12,300 |
2013/10/29 | 769 | 770 | 766 | 769 | 3,200 |
2013/10/28 | 771 | 785 | 765 | 768 | 5,800 |
2013/10/25 | 794 | 794 | 768 | 770 | 8,500 |
2013/10/24 | 776 | 789 | 772 | 785 | 3,200 |
2013/10/23 | 780 | 789 | 778 | 778 | 8,800 |
2013/10/22 | 778 | 780 | 775 | 777 | 15,400 |
2013/10/21 | 763 | 773 | 763 | 770 | 9,600 |
2013/10/18 | 765 | 770 | 763 | 763 | 4,500 |
2013/10/17 | 760 | 769 | 760 | 765 | 1,600 |
2013/10/16 | 760 | 765 | 760 | 760 | 6,500 |
2013/10/15 | 751 | 759 | 747 | 757 | 7,100 |
2013/10/11 | 755 | 764 | 755 | 757 | 2,900 |
2013/10/10 | 764 | 764 | 748 | 756 | 1,900 |
2013/10/09 | 742 | 755 | 741 | 754 | 2,900 |
2013/10/08 | 745 | 745 | 740 | 742 | 6,100 |
2013/10/07 | 756 | 760 | 752 | 752 | 2,600 |
2013/10/04 | 762 | 763 | 755 | 757 | 3,100 |
2013/10/03 | 764 | 769 | 760 | 766 | 3,700 |
2013/10/02 | 772 | 772 | 764 | 769 | 4,600 |
2013/10/01 | 766 | 774 | 765 | 771 | 2,700 |
2013/09/30 | 764 | 772 | 761 | 767 | 4,400 |
2013/09/27 | 777 | 777 | 768 | 775 | 2,000 |
2013/09/26 | 760 | 774 | 760 | 774 | 1,500 |
2013/09/25 | 787 | 787 | 750 | 773 | 7,100 |
2013/09/24 | 790 | 795 | 781 | 787 | 9,700 |
2013/09/20 | 788 | 788 | 767 | 780 | 7,600 |
2013/09/19 | 771 | 780 | 765 | 780 | 10,100 |
2013/09/18 | 771 | 774 | 762 | 771 | 3,400 |
2013/09/17 | 769 | 774 | 750 | 758 | 3,800 |
2013/09/13 | 734 | 764 | 734 | 754 | 11,200 |
2013/09/12 | 750 | 753 | 745 | 749 | 3,000 |
2013/09/11 | 757 | 758 | 750 | 753 | 4,000 |
2013/09/10 | 743 | 757 | 743 | 753 | 5,500 |
2013/09/09 | 746 | 750 | 738 | 740 | 8,200 |
2013/09/06 | 744 | 744 | 726 | 736 | 2,700 |
2013/09/05 | 735 | 744 | 735 | 739 | 1,600 |
2013/09/04 | 726 | 738 | 725 | 738 | 4,600 |
2013/09/03 | 728 | 756 | 722 | 734 | 9,300 |
2013/09/02 | 730 | 730 | 721 | 723 | 1,100 |
2013/08/30 | 738 | 738 | 722 | 728 | 5,100 |
2013/08/29 | 725 | 727 | 725 | 727 | 2,100 |
2013/08/28 | 735 | 735 | 725 | 725 | 3,700 |
2013/08/27 | 739 | 739 | 730 | 731 | 700 |
2013/08/26 | 740 | 740 | 725 | 728 | 2,600 |
2013/08/23 | 740 | 743 | 725 | 740 | 4,800 |
2013/08/22 | 730 | 730 | 725 | 729 | 2,100 |
2013/08/21 | 733 | 733 | 723 | 725 | 2,000 |
2013/08/20 | 726 | 736 | 726 | 726 | 1,900 |
2013/08/19 | 734 | 734 | 728 | 730 | 1,600 |
2013/08/16 | 749 | 749 | 736 | 736 | 900 |
2013/08/15 | 741 | 750 | 741 | 741 | 1,700 |
2013/08/14 | 735 | 755 | 735 | 749 | 1,900 |
2013/08/13 | 736 | 744 | 730 | 744 | 2,100 |
2013/08/12 | 730 | 735 | 723 | 732 | 1,300 |
2013/08/09 | 744 | 750 | 730 | 730 | 7,700 |
2013/08/08 | 740 | 742 | 737 | 737 | 1,600 |
2013/08/07 | 753 | 753 | 738 | 743 | 2,700 |
2013/08/06 | 750 | 764 | 740 | 753 | 4,900 |
2013/08/05 | 735 | 755 | 735 | 750 | 5,100 |
2013/08/02 | 733 | 735 | 722 | 735 | 5,900 |
2013/08/01 | 743 | 743 | 728 | 735 | 800 |
2013/07/31 | 753 | 753 | 730 | 730 | 3,300 |
2013/07/30 | 723 | 754 | 723 | 754 | 2,400 |
2013/07/29 | 732 | 735 | 730 | 730 | 4,200 |
2013/07/26 | 740 | 748 | 730 | 736 | 2,600 |
2013/07/25 | 745 | 750 | 740 | 746 | 4,500 |
2013/07/24 | 760 | 777 | 736 | 736 | 9,000 |
2013/07/23 | 762 | 763 | 760 | 760 | 2,000 |
2013/07/22 | 750 | 765 | 750 | 765 | 1,300 |
2013/07/19 | 769 | 769 | 735 | 735 | 5,500 |
2013/07/18 | 764 | 774 | 761 | 761 | 3,000 |
2013/07/17 | 777 | 777 | 763 | 769 | 7,900 |
2013/07/16 | 775 | 775 | 762 | 770 | 4,800 |
2013/07/12 | 764 | 764 | 752 | 760 | 4,400 |
2013/07/11 | 759 | 761 | 730 | 743 | 3,600 |
2013/07/10 | 745 | 750 | 735 | 744 | 3,800 |
2013/07/09 | 760 | 760 | 745 | 752 | 2,200 |
2013/07/08 | 764 | 764 | 745 | 745 | 4,700 |
2013/07/05 | 757 | 758 | 750 | 758 | 1,900 |
2013/07/04 | 758 | 759 | 743 | 750 | 3,700 |
2013/07/03 | 747 | 750 | 743 | 743 | 1,800 |
2013/07/02 | 733 | 747 | 732 | 744 | 3,200 |
2013/07/01 | 743 | 743 | 722 | 732 | 4,900 |
2013/06/28 | 753 | 753 | 738 | 744 | 4,700 |
2013/06/27 | 742 | 743 | 725 | 743 | 2,700 |
2013/06/26 | 757 | 757 | 733 | 738 | 3,000 |
2013/06/25 | 760 | 760 | 720 | 758 | 28,900 |
2013/06/24 | 734 | 755 | 722 | 748 | 12,500 |
2013/06/21 | 710 | 740 | 709 | 733 | 9,600 |
2013/06/20 | 712 | 719 | 712 | 715 | 3,000 |
2013/06/19 | 715 | 715 | 710 | 712 | 7,700 |
2013/06/18 | 704 | 708 | 702 | 702 | 3,300 |
2013/06/17 | 690 | 694 | 688 | 693 | 2,600 |
2013/06/14 | 681 | 692 | 680 | 684 | 11,500 |
2013/06/13 | 692 | 692 | 678 | 678 | 2,800 |
2013/06/12 | 700 | 706 | 696 | 699 | 6,100 |
2013/06/11 | 698 | 712 | 691 | 699 | 9,300 |
2013/06/10 | 700 | 712 | 695 | 709 | 10,300 |
2013/06/07 | 700 | 700 | 673 | 689 | 11,800 |
2013/06/06 | 716 | 725 | 709 | 709 | 6,700 |
2013/06/05 | 721 | 729 | 717 | 724 | 4,000 |
2013/06/04 | 732 | 733 | 710 | 720 | 20,300 |
2013/06/03 | 744 | 744 | 735 | 735 | 5,200 |
2013/05/31 | 752 | 752 | 742 | 744 | 8,400 |
2013/05/30 | 750 | 750 | 740 | 740 | 8,600 |
2013/05/29 | 757 | 763 | 749 | 754 | 9,200 |
2013/05/28 | 737 | 758 | 737 | 743 | 5,800 |
2013/05/27 | 752 | 756 | 750 | 752 | 5,900 |
2013/05/24 | 780 | 800 | 759 | 767 | 13,900 |
2013/05/23 | 811 | 812 | 762 | 787 | 16,800 |
2013/05/22 | 812 | 813 | 808 | 810 | 15,800 |
2013/05/21 | 842 | 842 | 803 | 811 | 50,200 |
2013/05/20 | 859 | 870 | 844 | 857 | 16,600 |
2013/05/17 | 863 | 863 | 841 | 859 | 10,400 |
2013/05/16 | 870 | 870 | 849 | 867 | 15,700 |
2013/05/15 | 881 | 894 | 859 | 867 | 24,700 |
2013/05/14 | 864 | 878 | 861 | 864 | 11,500 |
2013/05/13 | 855 | 868 | 855 | 861 | 13,800 |
2013/05/10 | 860 | 860 | 850 | 851 | 14,500 |
2013/05/09 | 861 | 869 | 852 | 858 | 12,500 |
2013/05/08 | 845 | 865 | 841 | 860 | 42,800 |
2013/05/07 | 885 | 890 | 850 | 875 | 65,400 |
2013/05/02 | 785 | 797 | 784 | 795 | 2,300 |
2013/05/01 | 793 | 817 | 783 | 783 | 9,600 |
2013/04/30 | 786 | 794 | 786 | 786 | 9,600 |
2013/04/26 | 810 | 815 | 762 | 781 | 25,600 |
2013/04/25 | 805 | 814 | 803 | 814 | 10,100 |
2013/04/24 | 796 | 815 | 796 | 809 | 6,000 |
2013/04/23 | 806 | 810 | 790 | 793 | 7,900 |
2013/04/22 | 810 | 820 | 804 | 805 | 6,300 |
2013/04/19 | 789 | 801 | 787 | 797 | 14,000 |
2013/04/18 | 780 | 795 | 780 | 793 | 6,100 |
2013/04/17 | 776 | 794 | 776 | 784 | 6,500 |
2013/04/16 | 798 | 798 | 767 | 773 | 8,700 |
2013/04/15 | 795 | 800 | 780 | 800 | 3,600 |
2013/04/12 | 801 | 801 | 786 | 801 | 10,100 |
2013/04/11 | 830 | 830 | 792 | 797 | 15,700 |
2013/04/10 | 834 | 846 | 800 | 839 | 56,500 |
2013/04/09 | 710 | 858 | 709 | 835 | 82,500 |
2013/04/08 | 700 | 713 | 686 | 709 | 15,300 |
2013/04/05 | 699 | 700 | 675 | 690 | 13,200 |
2013/04/04 | 673 | 693 | 665 | 692 | 5,100 |
2013/04/03 | 654 | 672 | 654 | 668 | 4,100 |
2013/04/02 | 652 | 673 | 642 | 655 | 11,400 |
2013/04/01 | 690 | 692 | 670 | 673 | 16,000 |
2013/03/29 | 703 | 705 | 696 | 703 | 7,800 |
2013/03/28 | 698 | 708 | 698 | 700 | 4,800 |
2013/03/27 | 703 | 705 | 695 | 703 | 11,500 |
2013/03/26 | 700 | 706 | 700 | 705 | 8,300 |
2013/03/25 | 701 | 709 | 700 | 701 | 17,600 |
2013/03/22 | 718 | 718 | 708 | 708 | 15,400 |
2013/03/21 | 698 | 719 | 698 | 711 | 41,200 |
2013/03/19 | 694 | 699 | 670 | 690 | 31,600 |
2013/03/18 | 647 | 655 | 647 | 654 | 20,700 |
2013/03/15 | 635 | 649 | 634 | 640 | 8,300 |
2013/03/14 | 650 | 650 | 625 | 633 | 19,600 |
2013/03/13 | 646 | 650 | 644 | 650 | 3,400 |
2013/03/12 | 650 | 650 | 646 | 646 | 7,800 |
2013/03/11 | 648 | 648 | 647 | 647 | 8,300 |
2013/03/08 | 647 | 649 | 647 | 648 | 13,600 |
2013/03/07 | 649 | 649 | 643 | 647 | 4,400 |
2013/03/06 | 645 | 647 | 640 | 647 | 10,400 |
2013/03/05 | 644 | 645 | 636 | 638 | 7,700 |
2013/03/04 | 645 | 645 | 642 | 643 | 7,100 |
2013/03/01 | 645 | 645 | 638 | 643 | 3,900 |
2013/02/28 | 637 | 645 | 637 | 641 | 5,600 |
2013/02/27 | 639 | 640 | 638 | 638 | 2,200 |
2013/02/26 | 636 | 647 | 633 | 633 | 8,800 |
2013/02/25 | 636 | 644 | 636 | 640 | 7,800 |
2013/02/22 | 641 | 645 | 635 | 635 | 12,100 |
2013/02/21 | 639 | 645 | 639 | 644 | 4,000 |
2013/02/20 | 638 | 643 | 636 | 639 | 4,600 |
2013/02/19 | 640 | 642 | 636 | 638 | 2,000 |
2013/02/18 | 633 | 639 | 632 | 639 | 5,500 |
2013/02/15 | 636 | 639 | 633 | 634 | 4,600 |
2013/02/14 | 637 | 638 | 635 | 635 | 4,000 |
2013/02/13 | 644 | 655 | 637 | 641 | 5,000 |
2013/02/12 | 644 | 649 | 637 | 639 | 11,900 |
2013/02/08 | 639 | 639 | 637 | 637 | 8,300 |
2013/02/07 | 635 | 637 | 635 | 637 | 3,300 |
2013/02/06 | 635 | 637 | 635 | 635 | 12,500 |
2013/02/05 | 636 | 638 | 635 | 635 | 4,700 |
2013/02/04 | 636 | 639 | 635 | 635 | 4,000 |
2013/02/01 | 631 | 635 | 631 | 632 | 3,400 |
2013/01/31 | 634 | 634 | 631 | 631 | 4,600 |
2013/01/30 | 643 | 643 | 630 | 637 | 5,900 |
2013/01/29 | 633 | 634 | 633 | 633 | 1,000 |
2013/01/28 | 637 | 637 | 623 | 623 | 5,700 |
2013/01/25 | 617 | 628 | 617 | 628 | 8,000 |
2013/01/24 | 619 | 624 | 619 | 619 | 3,400 |
2013/01/23 | 623 | 625 | 618 | 619 | 2,600 |
2013/01/22 | 631 | 632 | 621 | 621 | 3,400 |
2013/01/21 | 631 | 633 | 623 | 631 | 4,100 |
2013/01/18 | 616 | 629 | 616 | 629 | 4,400 |
2013/01/17 | 631 | 633 | 615 | 615 | 5,000 |
2013/01/16 | 632 | 632 | 623 | 623 | 5,400 |
2013/01/15 | 632 | 634 | 631 | 631 | 8,900 |
2013/01/11 | 623 | 648 | 619 | 627 | 8,500 |
2013/01/10 | 619 | 620 | 616 | 620 | 3,800 |
2013/01/09 | 611 | 623 | 611 | 618 | 6,600 |
2013/01/08 | 620 | 625 | 612 | 617 | 12,500 |
2013/01/07 | 640 | 640 | 628 | 630 | 10,400 |
2013/01/04 | 674 | 674 | 628 | 639 | 16,800 |