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
2016/12/30 2,400 2,400 2,376 2,389 9,500
2016/12/29 2,389 2,400 2,332 2,400 31,800
2016/12/28 2,417 2,434 2,385 2,417 17,800
2016/12/27 2,388 2,449 2,378 2,441 49,400
2016/12/26 2,378 2,385 2,356 2,363 33,700
2016/12/22 2,282 2,318 2,278 2,309 33,800
2016/12/21 2,240 2,289 2,240 2,271 22,100
2016/12/20 2,251 2,270 2,237 2,250 13,000
2016/12/19 2,213 2,265 2,213 2,246 19,500
2016/12/16 2,226 2,228 2,195 2,213 22,600
2016/12/15 2,226 2,226 2,190 2,199 13,200
2016/12/14 2,260 2,260 2,198 2,198 14,600
2016/12/13 2,168 2,260 2,167 2,260 31,200
2016/12/12 2,169 2,174 2,138 2,169 13,000
2016/12/09 2,159 2,169 2,130 2,146 30,300
2016/12/08 2,221 2,221 2,167 2,173 23,500
2016/12/07 2,232 2,232 2,184 2,184 22,500
2016/12/06 2,280 2,360 2,226 2,232 70,500
2016/12/05 2,081 2,320 2,081 2,247 105,400
2016/12/02 2,132 2,133 2,095 2,099 19,200
2016/12/01 2,199 2,203 2,083 2,149 35,600
2016/11/30 2,239 2,239 2,177 2,201 31,300
2016/11/29 2,114 2,242 2,096 2,239 52,500
2016/11/28 2,070 2,107 2,070 2,098 19,800
2016/11/25 2,098 2,098 2,055 2,056 14,600
2016/11/24 2,108 2,108 2,082 2,092 17,300
2016/11/22 2,085 2,110 2,072 2,090 21,200
2016/11/21 2,067 2,105 2,060 2,089 11,900
2016/11/18 2,117 2,144 2,033 2,042 31,500
2016/11/17 2,070 2,121 2,059 2,117 13,500
2016/11/16 2,097 2,097 2,053 2,070 18,300
2016/11/15 2,056 2,089 2,010 2,089 35,700
2016/11/14 1,985 2,036 1,956 2,032 26,800
2016/11/11 1,996 1,996 1,928 1,940 27,500
2016/11/10 2,031 2,070 1,988 2,000 53,600
2016/11/09 1,950 2,005 1,930 2,003 84,700
2016/11/08 1,966 1,966 1,872 1,947 149,900
2016/11/07 2,177 2,225 2,156 2,184 28,300
2016/11/04 2,161 2,208 2,159 2,183 18,600
2016/11/02 2,254 2,266 2,152 2,195 50,400
2016/11/01 2,274 2,306 2,237 2,304 22,500
2016/10/31 2,298 2,327 2,261 2,286 20,500
2016/10/28 2,270 2,288 2,256 2,276 17,700
2016/10/27 2,250 2,270 2,226 2,251 15,400
2016/10/26 2,242 2,271 2,219 2,250 15,900
2016/10/25 2,296 2,299 2,235 2,242 29,200
2016/10/24 2,360 2,375 2,231 2,268 42,100
2016/10/21 2,391 2,409 2,365 2,373 21,600
2016/10/20 2,427 2,436 2,398 2,421 14,200
2016/10/19 2,411 2,440 2,408 2,426 9,000
2016/10/18 2,424 2,428 2,393 2,400 5,700
2016/10/17 2,376 2,425 2,355 2,424 8,100
2016/10/14 2,366 2,383 2,337 2,377 12,100
2016/10/13 2,360 2,369 2,337 2,366 12,800
2016/10/12 2,441 2,451 2,308 2,331 44,800
2016/10/11 2,502 2,502 2,450 2,473 15,400
2016/10/07 2,475 2,509 2,448 2,478 11,100
2016/10/06 2,476 2,518 2,424 2,509 29,300
2016/10/05 2,470 2,515 2,462 2,480 8,800
2016/10/04 2,442 2,485 2,429 2,461 16,800
2016/10/03 2,523 2,545 2,485 2,492 18,400
2016/09/30 2,550 2,550 2,485 2,539 13,100
2016/09/29 2,530 2,550 2,478 2,550 16,400
2016/09/28 2,480 2,552 2,480 2,522 17,300
2016/09/27 2,469 2,518 2,441 2,518 13,500
2016/09/26 2,421 2,473 2,421 2,469 14,000
2016/09/23 2,418 2,450 2,335 2,449 15,400
2016/09/21 2,360 2,397 2,320 2,396 17,000
2016/09/20 2,359 2,397 2,355 2,379 13,100
2016/09/16 2,352 2,390 2,352 2,390 7,000
2016/09/15 2,341 2,369 2,333 2,360 8,200
2016/09/14 2,424 2,424 2,371 2,383 7,700
2016/09/13 2,390 2,443 2,389 2,429 13,700
2016/09/12 2,397 2,420 2,358 2,403 18,000
2016/09/09 2,426 2,449 2,354 2,409 22,600
2016/09/08 2,459 2,473 2,406 2,427 23,000
2016/09/07 2,405 2,480 2,403 2,479 35,900
2016/09/06 2,305 2,423 2,281 2,421 36,700
2016/09/05 2,339 2,346 2,306 2,322 16,800
2016/09/02 2,285 2,319 2,243 2,293 18,200
2016/09/01 2,274 2,290 2,220 2,235 13,900
2016/08/31 2,279 2,306 2,269 2,289 16,000
2016/08/30 2,277 2,277 2,219 2,244 9,100
2016/08/29 2,249 2,262 2,234 2,247 13,600
2016/08/26 2,269 2,269 2,202 2,203 10,200
2016/08/25 2,315 2,315 2,232 2,275 13,100
2016/08/24 2,324 2,335 2,249 2,310 29,500
2016/08/23 2,250 2,322 2,240 2,290 41,200
2016/08/22 2,101 2,219 2,101 2,210 16,300
2016/08/19 2,129 2,146 2,100 2,115 21,800
2016/08/18 2,174 2,197 2,134 2,144 26,400
2016/08/17 2,225 2,271 2,189 2,196 17,800
2016/08/16 2,249 2,255 2,167 2,239 34,100
2016/08/15 2,180 2,260 2,161 2,249 21,500
2016/08/12 2,258 2,258 2,179 2,250 47,800
2016/08/10 2,230 2,256 2,137 2,234 70,700
2016/08/09 2,301 2,392 2,289 2,361 34,700
2016/08/08 2,326 2,368 2,271 2,284 24,200
2016/08/05 2,367 2,406 2,247 2,276 53,900
2016/08/04 2,480 2,481 2,333 2,344 57,400
2016/08/03 2,607 2,612 2,473 2,516 60,800
2016/08/02 2,477 2,698 2,458 2,674 72,100
2016/08/01 2,390 2,543 2,323 2,525 70,500
2016/07/29 2,344 2,417 2,295 2,408 35,700
2016/07/28 2,287 2,397 2,282 2,387 43,800
2016/07/27 2,350 2,352 2,304 2,328 33,400
2016/07/26 2,433 2,442 2,353 2,362 21,500
2016/07/25 2,385 2,457 2,379 2,413 24,400
2016/07/22 2,345 2,370 2,320 2,370 12,000
2016/07/21 2,430 2,440 2,370 2,387 18,200
2016/07/20 2,294 2,425 2,273 2,421 22,900
2016/07/19 2,283 2,341 2,283 2,322 26,900
2016/07/15 2,344 2,349 2,272 2,283 43,900
2016/07/14 2,323 2,417 2,305 2,344 54,600
2016/07/13 2,452 2,495 2,322 2,323 75,400
2016/07/12 2,554 2,620 2,444 2,452 54,200
2016/07/11 2,433 2,568 2,400 2,538 48,200
2016/07/08 2,456 2,456 2,271 2,333 61,700
2016/07/07 2,468 2,517 2,446 2,462 47,700
2016/07/06 2,399 2,470 2,360 2,468 29,700
2016/07/05 2,406 2,455 2,350 2,437 51,800
2016/07/04 2,387 2,437 2,383 2,404 73,600
2016/07/01 2,315 2,389 2,281 2,362 61,900
2016/06/30 2,328 2,341 2,300 2,320 53,200
2016/06/29 2,168 2,330 2,133 2,291 80,600
2016/06/28 2,034 2,092 2,008 2,068 21,600
2016/06/27 2,031 2,115 2,031 2,050 39,700
2016/06/24 2,213 2,213 1,955 2,028 56,000
2016/06/23 2,090 2,171 2,089 2,150 63,100
2016/06/22 2,051 2,092 2,009 2,078 64,200
2016/06/21 1,955 2,030 1,925 2,028 20,300
2016/06/20 1,915 1,971 1,915 1,950 17,300
2016/06/17 1,909 1,942 1,904 1,915 24,000
2016/06/16 1,943 1,949 1,879 1,890 30,800
2016/06/15 2,000 2,024 1,949 1,964 32,500
2016/06/14 1,995 2,052 1,993 2,024 47,400
2016/06/13 2,040 2,071 1,991 2,005 45,600
2016/06/10 2,176 2,176 2,108 2,114 45,500
2016/06/09 2,218 2,220 2,150 2,163 54,900
2016/06/08 2,241 2,270 2,133 2,168 143,900
2016/06/07 2,111 2,250 2,111 2,242 76,600
2016/06/06 2,038 2,140 2,027 2,127 60,600
2016/06/03 1,975 2,079 1,975 2,064 55,800
2016/06/02 1,912 1,997 1,912 1,984 42,000
2016/06/01 1,897 1,946 1,897 1,931 32,300
2016/05/31 1,891 1,909 1,885 1,897 20,100
2016/05/30 1,880 1,892 1,852 1,891 10,400
2016/05/27 1,873 1,895 1,873 1,882 16,000
2016/05/26 1,845 1,883 1,844 1,873 16,500
2016/05/25 1,837 1,873 1,837 1,845 12,400
2016/05/24 1,847 1,847 1,832 1,837 7,500
2016/05/23 1,882 1,899 1,843 1,857 15,000
2016/05/20 1,850 1,891 1,825 1,882 20,400
2016/05/19 1,821 1,864 1,821 1,860 12,800
2016/05/18 1,863 1,890 1,820 1,830 21,500
2016/05/17 1,869 1,894 1,847 1,878 13,400
2016/05/16 1,842 1,884 1,826 1,874 25,800
2016/05/13 1,850 1,879 1,836 1,857 20,600
2016/05/12 1,840 1,874 1,835 1,868 17,000
2016/05/11 1,884 1,886 1,853 1,866 28,600
2016/05/10 1,878 1,918 1,870 1,896 49,500
2016/05/09 1,771 1,789 1,760 1,789 7,900
2016/05/06 1,766 1,781 1,756 1,776 24,300
2016/05/02 1,712 1,785 1,696 1,766 20,600
2016/04/28 1,762 1,795 1,725 1,752 22,500
2016/04/27 1,742 1,760 1,710 1,744 17,400
2016/04/26 1,776 1,791 1,720 1,758 19,100
2016/04/25 1,810 1,811 1,789 1,799 20,000
2016/04/22 1,770 1,810 1,770 1,805 23,400
2016/04/21 1,697 1,818 1,697 1,802 36,600
2016/04/20 1,660 1,720 1,660 1,683 19,600
2016/04/19 1,629 1,695 1,629 1,671 23,100
2016/04/18 1,590 1,614 1,579 1,600 21,300
2016/04/15 1,658 1,680 1,611 1,623 26,700
2016/04/14 1,657 1,684 1,646 1,684 20,900
2016/04/13 1,631 1,652 1,614 1,641 18,700
2016/04/12 1,635 1,659 1,605 1,623 15,100
2016/04/11 1,618 1,649 1,586 1,639 12,800
2016/04/08 1,615 1,678 1,600 1,614 29,900
2016/04/07 1,677 1,678 1,615 1,618 24,300
2016/04/06 1,690 1,696 1,653 1,677 17,700
2016/04/05 1,753 1,754 1,688 1,690 16,400
2016/04/04 1,756 1,798 1,744 1,753 12,900
2016/04/01 1,805 1,806 1,757 1,757 15,700
2016/03/31 1,870 1,878 1,811 1,812 21,400
2016/03/30 1,856 1,872 1,841 1,860 9,500
2016/03/29 1,850 1,876 1,825 1,856 19,000
2016/03/28 1,860 1,887 1,831 1,861 21,800
2016/03/25 1,828 1,845 1,806 1,837 15,900
2016/03/24 1,778 1,857 1,767 1,829 38,300
2016/03/23 1,785 1,785 1,744 1,762 25,800
2016/03/22 1,741 1,770 1,741 1,766 9,900
2016/03/18 1,750 1,776 1,732 1,733 10,400
2016/03/17 1,787 1,798 1,760 1,772 13,500
2016/03/16 1,798 1,800 1,762 1,787 15,400
2016/03/15 1,774 1,802 1,756 1,788 12,400
2016/03/14 1,792 1,801 1,753 1,774 32,100
2016/03/11 1,782 1,811 1,761 1,792 18,900
2016/03/10 1,804 1,819 1,771 1,819 11,500
2016/03/09 1,800 1,815 1,741 1,787 19,600
2016/03/08 1,827 1,829 1,765 1,825 8,300
2016/03/07 1,845 1,845 1,800 1,817 7,700
2016/03/04 1,838 1,848 1,823 1,844 6,000
2016/03/03 1,813 1,832 1,801 1,825 6,200
2016/03/02 1,829 1,830 1,800 1,813 13,400
2016/03/01 1,758 1,857 1,741 1,789 33,900
2016/02/29 1,759 1,798 1,745 1,775 14,000
2016/02/26 1,738 1,761 1,734 1,744 6,200
2016/02/25 1,703 1,735 1,703 1,727 13,300
2016/02/24 1,707 1,735 1,700 1,718 10,700
2016/02/23 1,755 1,755 1,730 1,731 6,800
2016/02/22 1,719 1,760 1,719 1,757 5,800
2016/02/19 1,740 1,750 1,715 1,734 5,900
2016/02/18 1,758 1,772 1,745 1,755 10,300
2016/02/17 1,688 1,768 1,688 1,750 10,000
2016/02/16 1,660 1,745 1,660 1,688 12,500
2016/02/15 1,668 1,723 1,650 1,677 14,700
2016/02/12 1,608 1,680 1,547 1,646 27,800
2016/02/10 1,780 1,791 1,711 1,744 11,300
2016/02/09 1,787 1,810 1,779 1,786 10,800
2016/02/08 1,781 1,889 1,763 1,861 16,400
2016/02/05 1,800 1,857 1,768 1,785 5,800
2016/02/04 1,854 1,854 1,808 1,808 9,100
2016/02/03 1,842 1,858 1,824 1,854 7,300
2016/02/02 1,862 1,900 1,862 1,882 4,800
2016/02/01 1,850 1,900 1,850 1,885 7,700
2016/01/29 1,814 1,842 1,793 1,839 6,100
2016/01/28 1,786 1,828 1,763 1,815 5,600
2016/01/27 1,758 1,802 1,758 1,786 5,100
2016/01/26 1,766 1,809 1,739 1,756 13,700
2016/01/25 1,826 1,848 1,785 1,806 15,300
2016/01/22 1,737 1,804 1,709 1,787 16,600
2016/01/21 1,708 1,818 1,700 1,734 19,600
2016/01/20 1,752 1,791 1,748 1,748 17,300
2016/01/19 1,692 1,763 1,692 1,752 10,600
2016/01/18 1,663 1,726 1,663 1,707 18,200
2016/01/15 1,790 1,794 1,767 1,783 8,500
2016/01/14 1,780 1,787 1,730 1,763 13,700
2016/01/13 1,738 1,852 1,738 1,818 13,900
2016/01/12 1,773 1,814 1,738 1,738 14,100
2016/01/08 1,776 1,812 1,758 1,773 10,900
2016/01/07 1,800 1,819 1,778 1,778 11,700
2016/01/06 1,836 1,855 1,796 1,800 7,900
2016/01/05 1,814 1,853 1,814 1,836 7,800
2016/01/04 1,886 1,886 1,829 1,834 6,600

このページの先頭へ