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
2015/12/30 1,890 1,898 1,845 1,886 5,900
2015/12/29 1,865 1,880 1,854 1,880 4,400
2015/12/28 1,806 1,857 1,800 1,845 14,800
2015/12/25 1,818 1,818 1,780 1,806 19,700
2015/12/24 1,852 1,862 1,771 1,826 28,400
2015/12/22 1,880 1,890 1,848 1,849 17,400
2015/12/21 1,864 1,876 1,848 1,864 8,400
2015/12/18 1,920 1,938 1,865 1,872 19,000
2015/12/17 1,926 1,960 1,913 1,933 12,700
2015/12/16 1,877 1,902 1,863 1,887 8,700
2015/12/15 1,900 1,932 1,872 1,874 10,200
2015/12/14 1,880 1,910 1,852 1,898 18,200
2015/12/11 1,923 1,970 1,923 1,932 14,000
2015/12/10 1,971 1,990 1,953 1,963 12,300
2015/12/09 2,020 2,030 1,998 2,001 10,500
2015/12/08 2,052 2,052 2,002 2,020 6,500
2015/12/07 2,055 2,055 2,022 2,052 9,800
2015/12/04 2,002 2,020 2,002 2,005 11,400
2015/12/03 2,018 2,052 2,014 2,050 13,700
2015/12/02 2,040 2,043 2,006 2,018 14,600
2015/12/01 2,039 2,065 2,028 2,040 22,900
2015/11/30 2,002 2,060 2,001 2,056 24,300
2015/11/27 2,060 2,064 2,009 2,013 15,700
2015/11/26 2,055 2,080 2,055 2,069 22,500
2015/11/25 2,054 2,081 2,029 2,078 33,800
2015/11/24 1,965 2,090 1,960 2,043 56,900
2015/11/20 1,959 1,981 1,931 1,967 11,600
2015/11/19 1,956 1,975 1,950 1,959 8,800
2015/11/18 1,985 1,985 1,953 1,961 11,700
2015/11/17 2,006 2,015 1,970 1,985 11,800
2015/11/16 1,982 2,016 1,967 2,016 19,400
2015/11/13 1,964 1,984 1,955 1,983 8,400
2015/11/12 1,994 2,003 1,940 1,982 9,900
2015/11/11 1,990 2,005 1,983 1,994 18,100
2015/11/10 1,962 1,999 1,962 1,996 10,200
2015/11/09 1,984 2,036 1,950 1,997 41,400
2015/11/06 1,955 1,976 1,920 1,966 9,500
2015/11/05 1,921 1,946 1,910 1,945 5,400
2015/11/04 1,908 1,929 1,890 1,911 6,600
2015/11/02 1,916 1,924 1,880 1,904 5,800
2015/10/30 1,950 1,951 1,902 1,932 11,900
2015/10/29 1,888 1,952 1,888 1,942 10,500
2015/10/28 1,918 1,918 1,873 1,888 13,000
2015/10/27 2,008 2,008 1,893 1,930 42,000
2015/10/26 1,920 1,950 1,915 1,928 6,900
2015/10/23 1,881 1,918 1,881 1,911 10,600
2015/10/22 1,891 1,891 1,840 1,875 10,800
2015/10/21 1,777 1,905 1,773 1,893 18,100
2015/10/20 1,812 1,818 1,759 1,777 5,800
2015/10/19 1,818 1,818 1,789 1,812 4,600
2015/10/16 1,800 1,830 1,799 1,811 5,800
2015/10/15 1,768 1,824 1,750 1,799 9,200
2015/10/14 1,817 1,855 1,764 1,790 12,700
2015/10/13 1,850 1,854 1,829 1,854 4,300
2015/10/09 1,841 1,871 1,830 1,854 6,100
2015/10/08 1,887 1,887 1,830 1,841 10,700
2015/10/07 1,888 1,899 1,805 1,889 11,200
2015/10/06 1,870 1,919 1,870 1,888 15,900
2015/10/05 1,753 1,866 1,742 1,864 22,600
2015/10/02 1,708 1,730 1,677 1,730 18,700
2015/10/01 1,723 1,734 1,619 1,700 32,000
2015/09/30 1,680 1,710 1,670 1,690 22,400
2015/09/29 1,681 1,738 1,616 1,646 21,900
2015/09/28 1,678 1,719 1,663 1,699 13,900
2015/09/25 1,672 1,705 1,620 1,698 22,700
2015/09/24 1,666 1,677 1,640 1,650 8,900
2015/09/18 1,691 1,695 1,633 1,672 10,500
2015/09/17 1,668 1,704 1,668 1,685 6,900
2015/09/16 1,687 1,694 1,629 1,682 8,200
2015/09/15 1,655 1,687 1,651 1,656 5,000
2015/09/14 1,698 1,698 1,655 1,655 4,600
2015/09/11 1,649 1,692 1,600 1,677 24,400
2015/09/10 1,671 1,671 1,574 1,642 24,600
2015/09/09 1,610 1,696 1,610 1,678 14,600
2015/09/08 1,557 1,585 1,550 1,570 15,700
2015/09/07 1,565 1,601 1,544 1,551 17,600
2015/09/04 1,626 1,640 1,570 1,605 27,900
2015/09/03 1,714 1,727 1,611 1,615 23,700
2015/09/02 1,680 1,768 1,647 1,714 20,300
2015/09/01 1,764 1,764 1,689 1,716 23,600
2015/08/31 1,781 1,781 1,714 1,758 15,500
2015/08/28 1,740 1,784 1,740 1,764 13,800
2015/08/27 1,759 1,785 1,730 1,737 11,700
2015/08/26 1,607 1,732 1,607 1,709 21,600
2015/08/25 1,565 1,683 1,517 1,593 32,900
2015/08/24 1,700 1,742 1,628 1,638 24,500
2015/08/21 1,800 1,819 1,782 1,785 22,400
2015/08/20 1,855 1,872 1,836 1,836 9,200
2015/08/19 1,866 1,886 1,850 1,857 12,500
2015/08/18 1,897 1,907 1,861 1,871 18,700
2015/08/17 1,862 1,934 1,856 1,883 23,900
2015/08/14 1,877 1,893 1,853 1,862 24,900
2015/08/13 1,911 1,933 1,874 1,877 29,500
2015/08/12 1,950 1,974 1,935 1,935 21,800
2015/08/11 2,046 2,046 1,981 1,988 22,400
2015/08/10 2,014 2,072 1,904 2,046 23,400
2015/08/07 2,050 2,077 2,001 2,064 12,200
2015/08/06 2,051 2,080 2,035 2,056 12,000
2015/08/05 2,031 2,048 1,993 2,026 16,200
2015/08/04 2,043 2,045 2,025 2,035 9,300
2015/08/03 2,074 2,074 2,020 2,051 7,100
2015/07/31 2,013 2,074 1,982 2,074 39,400
2015/07/30 2,077 2,095 2,015 2,044 55,200
2015/07/29 2,071 2,085 2,051 2,077 12,500
2015/07/28 2,057 2,070 2,042 2,050 9,900
2015/07/27 2,075 2,089 2,066 2,082 11,000
2015/07/24 2,075 2,079 2,040 2,074 17,100
2015/07/23 2,061 2,081 2,059 2,071 9,400
2015/07/22 2,087 2,087 2,040 2,057 15,200
2015/07/21 2,088 2,115 2,082 2,097 28,900
2015/07/17 2,178 2,178 2,101 2,104 33,200
2015/07/16 2,183 2,188 2,151 2,180 11,600
2015/07/15 2,188 2,188 2,135 2,184 36,300
2015/07/14 2,150 2,198 2,148 2,178 71,500
2015/07/13 2,062 2,125 2,061 2,119 36,600
2015/07/10 2,070 2,099 2,057 2,064 51,500
2015/07/09 1,900 2,077 1,891 2,062 65,600
2015/07/08 2,000 2,000 1,936 1,964 34,700
2015/07/07 1,955 2,000 1,955 1,998 43,400
2015/07/06 1,928 1,943 1,903 1,940 39,900
2015/07/03 1,955 1,955 1,874 1,893 30,400
2015/07/02 1,912 1,935 1,895 1,926 14,700
2015/07/01 1,880 1,894 1,851 1,892 28,700
2015/06/30 1,849 1,853 1,817 1,831 23,100
2015/06/29 1,862 1,868 1,840 1,849 22,200
2015/06/26 1,913 1,917 1,897 1,912 11,500
2015/06/25 1,920 1,924 1,882 1,908 37,100
2015/06/24 1,950 1,950 1,924 1,932 34,900
2015/06/23 1,966 1,972 1,944 1,944 33,700
2015/06/22 1,990 1,994 1,960 1,965 12,800
2015/06/19 1,991 2,020 1,977 1,998 17,700
2015/06/18 1,985 1,985 1,945 1,957 21,200
2015/06/17 2,002 2,007 1,974 1,996 6,300
2015/06/16 2,050 2,050 1,980 1,985 19,800
2015/06/15 2,000 2,035 1,995 2,033 28,800
2015/06/12 2,011 2,015 1,970 1,990 24,200
2015/06/11 2,000 2,026 1,985 1,991 22,600
2015/06/10 1,962 1,990 1,962 1,972 15,700
2015/06/09 1,977 2,020 1,951 1,962 25,500
2015/06/08 1,931 1,989 1,931 1,977 16,100
2015/06/05 1,940 1,959 1,937 1,944 14,000
2015/06/04 1,990 1,995 1,965 1,972 14,700
2015/06/03 1,998 1,998 1,935 1,975 16,900
2015/06/02 1,948 1,993 1,908 1,988 27,700
2015/06/01 1,902 1,940 1,901 1,939 11,700
2015/05/29 1,907 1,931 1,901 1,911 22,200
2015/05/28 1,948 1,948 1,920 1,926 12,300
2015/05/27 1,953 1,953 1,923 1,933 13,400
2015/05/26 1,938 1,965 1,931 1,943 15,100
2015/05/25 1,974 1,980 1,931 1,938 21,700
2015/05/22 1,950 1,962 1,932 1,954 19,100
2015/05/21 1,950 1,975 1,926 1,945 15,500
2015/05/20 1,935 1,954 1,922 1,943 13,600
2015/05/19 1,950 1,956 1,928 1,931 29,700
2015/05/18 1,986 1,995 1,961 1,978 13,500
2015/05/15 1,967 2,044 1,967 2,007 48,000
2015/05/14 1,972 1,996 1,928 1,967 25,100
2015/05/13 1,950 1,976 1,942 1,960 33,500
2015/05/12 1,970 2,169 1,926 1,968 126,100
2015/05/11 1,875 2,040 1,875 2,016 81,100
2015/05/08 1,813 1,930 1,813 1,870 21,800
2015/05/07 1,801 1,839 1,778 1,828 24,200
2015/05/01 1,803 1,834 1,772 1,806 42,100
2015/04/30 1,859 1,880 1,826 1,865 26,000
2015/04/28 1,849 1,874 1,829 1,868 26,800
2015/04/27 1,820 1,839 1,809 1,834 19,300
2015/04/24 1,812 1,812 1,783 1,791 17,800
2015/04/23 1,777 1,808 1,771 1,795 25,500
2015/04/22 1,812 1,814 1,760 1,781 16,200
2015/04/21 1,812 1,812 1,771 1,790 10,100
2015/04/20 1,777 1,815 1,759 1,782 26,400
2015/04/17 1,842 1,842 1,807 1,810 16,500
2015/04/16 1,845 1,870 1,820 1,831 14,100
2015/04/15 1,850 1,870 1,810 1,839 22,200
2015/04/14 1,892 1,894 1,850 1,858 17,300
2015/04/13 1,901 1,901 1,880 1,892 5,900
2015/04/10 1,905 1,931 1,869 1,901 21,100
2015/04/09 1,919 1,919 1,906 1,909 6,600
2015/04/08 1,919 1,920 1,862 1,918 17,800
2015/04/07 1,908 1,928 1,886 1,896 21,000
2015/04/06 1,930 1,936 1,891 1,921 12,600
2015/04/03 1,926 1,945 1,889 1,925 17,300
2015/04/02 1,876 1,915 1,866 1,905 18,800
2015/04/01 1,913 1,930 1,852 1,877 23,100
2015/03/31 1,920 1,945 1,902 1,913 20,400
2015/03/30 1,860 1,914 1,860 1,905 25,900
2015/03/27 1,862 1,912 1,824 1,843 29,500
2015/03/26 1,900 1,900 1,864 1,883 31,400
2015/03/25 1,930 1,930 1,912 1,912 20,000
2015/03/24 1,968 1,968 1,931 1,949 21,100
2015/03/23 2,010 2,015 1,957 1,969 28,500
2015/03/20 1,979 2,015 1,968 1,999 46,500
2015/03/19 1,975 1,976 1,910 1,965 47,100
2015/03/18 1,991 2,037 1,975 1,989 39,700
2015/03/17 2,024 2,029 1,980 1,986 42,600
2015/03/16 2,000 2,024 1,956 2,007 64,400
2015/03/13 2,029 2,029 1,955 1,987 78,000
2015/03/12 1,929 2,025 1,925 2,016 82,600
2015/03/11 1,895 1,934 1,888 1,915 35,600
2015/03/10 1,933 1,947 1,910 1,927 21,200
2015/03/09 1,930 1,950 1,904 1,933 50,400
2015/03/06 1,895 1,937 1,866 1,923 62,500
2015/03/05 1,851 1,886 1,841 1,855 53,900
2015/03/04 1,839 1,884 1,801 1,836 48,300
2015/03/03 1,901 1,918 1,830 1,839 56,000
2015/03/02 1,985 1,985 1,900 1,915 48,000
2015/02/27 2,000 2,000 1,959 1,960 43,100
2015/02/26 1,955 1,988 1,955 1,977 28,600
2015/02/25 1,955 1,975 1,931 1,954 33,500
2015/02/24 1,975 2,050 1,930 1,939 76,400
2015/02/23 1,953 1,975 1,912 1,935 33,300
2015/02/20 1,888 1,960 1,888 1,926 57,400
2015/02/19 1,880 1,930 1,876 1,899 31,400
2015/02/18 1,869 1,900 1,861 1,878 37,800
2015/02/17 1,809 1,897 1,805 1,858 56,000
2015/02/16 1,799 1,821 1,771 1,814 14,100
2015/02/13 1,760 1,782 1,706 1,781 23,800
2015/02/12 1,730 1,811 1,728 1,776 23,700
2015/02/10 1,742 1,742 1,725 1,739 9,500
2015/02/09 1,731 1,747 1,709 1,742 31,700
2015/02/06 1,648 1,681 1,648 1,681 7,500
2015/02/05 1,665 1,672 1,632 1,648 4,800
2015/02/04 1,640 1,665 1,610 1,651 9,200
2015/02/03 1,620 1,641 1,602 1,611 13,100
2015/02/02 1,661 1,669 1,634 1,642 5,200
2015/01/30 1,616 1,695 1,600 1,662 21,900
2015/01/29 1,651 1,651 1,580 1,618 17,000
2015/01/28 1,650 1,668 1,638 1,647 10,300
2015/01/27 1,686 1,686 1,640 1,678 10,700
2015/01/26 1,649 1,676 1,575 1,664 13,600
2015/01/23 1,706 1,706 1,659 1,672 15,500
2015/01/22 1,716 1,717 1,653 1,686 15,900
2015/01/21 1,718 1,740 1,709 1,716 11,900
2015/01/20 1,706 1,718 1,705 1,718 10,000
2015/01/19 1,745 1,745 1,693 1,706 7,600
2015/01/16 1,690 1,732 1,647 1,716 23,500
2015/01/15 1,678 1,750 1,666 1,739 16,500
2015/01/14 1,630 1,680 1,630 1,667 14,600
2015/01/13 1,633 1,636 1,619 1,631 4,900
2015/01/09 1,615 1,640 1,615 1,636 7,200
2015/01/08 1,619 1,641 1,605 1,609 9,200
2015/01/07 1,584 1,639 1,584 1,602 13,400
2015/01/06 1,661 1,665 1,620 1,624 14,300
2015/01/05 1,700 1,705 1,666 1,668 15,900

このページの先頭へ