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
2020/12/30 1,299 1,316 1,283 1,310 33,000
2020/12/29 1,293 1,315 1,293 1,299 62,000
2020/12/28 1,292 1,309 1,280 1,290 65,200
2020/12/25 1,328 1,328 1,292 1,302 62,400
2020/12/24 1,292 1,301 1,289 1,299 49,800
2020/12/23 1,310 1,312 1,293 1,301 43,300
2020/12/22 1,337 1,337 1,298 1,303 53,800
2020/12/21 1,341 1,349 1,327 1,341 29,300
2020/12/18 1,329 1,346 1,321 1,334 36,800
2020/12/17 1,334 1,334 1,310 1,323 48,100
2020/12/16 1,348 1,349 1,323 1,334 19,400
2020/12/15 1,328 1,357 1,327 1,340 42,100
2020/12/14 1,312 1,337 1,307 1,329 46,400
2020/12/11 1,295 1,304 1,284 1,304 34,100
2020/12/10 1,299 1,311 1,283 1,283 18,300
2020/12/09 1,316 1,319 1,299 1,314 18,900
2020/12/08 1,282 1,321 1,282 1,316 33,300
2020/12/07 1,315 1,316 1,287 1,289 21,200
2020/12/04 1,313 1,318 1,298 1,312 38,400
2020/12/03 1,312 1,334 1,296 1,312 43,000
2020/12/02 1,300 1,313 1,284 1,308 45,200
2020/12/01 1,286 1,304 1,277 1,284 47,100
2020/11/30 1,297 1,297 1,275 1,280 38,100
2020/11/27 1,279 1,295 1,275 1,293 48,400
2020/11/26 1,293 1,293 1,267 1,276 41,900
2020/11/25 1,303 1,310 1,291 1,294 64,400
2020/11/24 1,276 1,297 1,273 1,291 67,900
2020/11/20 1,236 1,264 1,228 1,264 43,900
2020/11/19 1,219 1,257 1,218 1,246 80,700
2020/11/18 1,232 1,234 1,213 1,213 79,700
2020/11/17 1,256 1,261 1,230 1,235 74,800
2020/11/16 1,249 1,272 1,235 1,263 71,800
2020/11/13 1,262 1,264 1,231 1,249 55,200
2020/11/12 1,281 1,281 1,257 1,262 107,800
2020/11/11 1,294 1,298 1,261 1,280 116,400
2020/11/10 1,338 1,363 1,293 1,305 107,800
2020/11/09 1,279 1,348 1,268 1,340 162,500
2020/11/06 1,260 1,277 1,250 1,262 82,800
2020/11/05 1,238 1,255 1,230 1,246 75,800
2020/11/04 1,220 1,247 1,214 1,239 58,600
2020/11/02 1,200 1,218 1,193 1,201 62,500
2020/10/30 1,220 1,220 1,193 1,202 108,800
2020/10/29 1,222 1,232 1,210 1,220 133,500
2020/10/28 1,250 1,259 1,235 1,243 56,300
2020/10/27 1,239 1,264 1,225 1,264 49,400
2020/10/26 1,273 1,280 1,240 1,245 88,500
2020/10/23 1,280 1,280 1,244 1,273 91,200
2020/10/22 1,291 1,291 1,271 1,272 85,200
2020/10/21 1,305 1,313 1,297 1,312 48,800
2020/10/20 1,307 1,335 1,295 1,306 56,300
2020/10/19 1,291 1,308 1,289 1,307 37,700
2020/10/16 1,282 1,294 1,268 1,288 74,600
2020/10/15 1,313 1,317 1,283 1,286 69,800
2020/10/14 1,322 1,322 1,308 1,321 40,100
2020/10/13 1,317 1,325 1,306 1,316 52,900
2020/10/12 1,302 1,316 1,295 1,313 62,600
2020/10/09 1,324 1,324 1,281 1,312 135,300
2020/10/08 1,314 1,325 1,292 1,319 100,600
2020/10/07 1,290 1,322 1,264 1,315 117,300
2020/10/06 1,353 1,353 1,288 1,299 191,700
2020/10/05 1,386 1,386 1,338 1,353 112,300
2020/10/02 1,387 1,402 1,356 1,367 87,700
2020/09/30 1,389 1,407 1,371 1,373 84,100
2020/09/29 1,377 1,389 1,352 1,386 73,200
2020/09/28 1,375 1,389 1,351 1,376 94,900
2020/09/25 1,331 1,359 1,321 1,356 83,600
2020/09/24 1,337 1,348 1,313 1,316 81,500
2020/09/23 1,315 1,336 1,311 1,320 82,100
2020/09/18 1,309 1,315 1,290 1,305 114,400
2020/09/17 1,317 1,320 1,299 1,308 68,300
2020/09/16 1,308 1,341 1,305 1,322 52,400
2020/09/15 1,301 1,306 1,283 1,305 41,400
2020/09/14 1,266 1,296 1,259 1,292 58,300
2020/09/11 1,255 1,255 1,233 1,247 70,500
2020/09/10 1,250 1,271 1,250 1,257 41,500
2020/09/09 1,235 1,260 1,225 1,249 79,400
2020/09/08 1,232 1,252 1,226 1,250 56,500
2020/09/07 1,230 1,251 1,228 1,233 33,000
2020/09/04 1,220 1,233 1,209 1,230 80,100
2020/09/03 1,241 1,253 1,239 1,240 50,000
2020/09/02 1,265 1,268 1,218 1,240 70,900
2020/09/01 1,269 1,269 1,234 1,258 119,600
2020/08/31 1,268 1,283 1,259 1,267 76,300
2020/08/28 1,306 1,306 1,240 1,263 128,400
2020/08/27 1,336 1,341 1,295 1,306 68,300
2020/08/26 1,320 1,337 1,316 1,329 54,300
2020/08/25 1,309 1,323 1,300 1,320 73,400
2020/08/24 1,328 1,328 1,290 1,302 82,800
2020/08/21 1,311 1,349 1,309 1,320 58,900
2020/08/20 1,335 1,335 1,300 1,313 86,100
2020/08/19 1,299 1,329 1,290 1,329 82,300
2020/08/18 1,292 1,295 1,278 1,287 60,300
2020/08/17 1,325 1,329 1,294 1,296 65,100
2020/08/14 1,298 1,349 1,298 1,337 101,600
2020/08/13 1,295 1,295 1,273 1,294 69,700
2020/08/12 1,298 1,298 1,265 1,282 71,500
2020/08/11 1,322 1,322 1,258 1,282 128,800
2020/08/07 1,375 1,375 1,324 1,352 29,200
2020/08/06 1,382 1,382 1,356 1,371 20,800
2020/08/05 1,351 1,384 1,337 1,384 15,500
2020/08/04 1,367 1,382 1,354 1,363 21,300
2020/08/03 1,321 1,351 1,321 1,346 20,900
2020/07/31 1,374 1,374 1,302 1,307 27,300
2020/07/30 1,366 1,378 1,351 1,374 29,000
2020/07/29 1,387 1,387 1,348 1,364 23,400
2020/07/28 1,381 1,394 1,371 1,376 13,000
2020/07/27 1,390 1,390 1,362 1,382 20,900
2020/07/22 1,421 1,422 1,379 1,385 52,200
2020/07/21 1,351 1,402 1,348 1,400 48,800
2020/07/20 1,355 1,355 1,318 1,348 16,800
2020/07/17 1,356 1,357 1,335 1,350 23,700
2020/07/16 1,358 1,372 1,347 1,351 23,500
2020/07/15 1,368 1,379 1,344 1,367 34,400
2020/07/14 1,367 1,367 1,338 1,359 32,000
2020/07/13 1,307 1,359 1,307 1,358 33,300
2020/07/10 1,331 1,335 1,294 1,294 50,400
2020/07/09 1,356 1,356 1,327 1,336 24,800
2020/07/08 1,350 1,366 1,338 1,352 35,900
2020/07/07 1,375 1,375 1,343 1,350 57,500
2020/07/06 1,363 1,378 1,359 1,376 37,100
2020/07/03 1,368 1,386 1,345 1,363 37,700
2020/07/02 1,416 1,416 1,342 1,344 64,600
2020/07/01 1,435 1,435 1,398 1,402 47,700
2020/06/30 1,475 1,475 1,395 1,420 103,500
2020/06/29 1,500 1,500 1,431 1,453 68,000
2020/06/26 1,538 1,538 1,484 1,500 61,800
2020/06/25 1,493 1,542 1,487 1,538 81,400
2020/06/24 1,524 1,524 1,485 1,492 59,800
2020/06/23 1,520 1,523 1,480 1,522 43,200
2020/06/22 1,490 1,514 1,474 1,513 36,300
2020/06/19 1,508 1,522 1,486 1,510 41,200
2020/06/18 1,499 1,499 1,472 1,494 23,700
2020/06/17 1,502 1,507 1,484 1,501 31,800
2020/06/16 1,450 1,505 1,438 1,501 65,600
2020/06/15 1,468 1,470 1,396 1,396 45,200
2020/06/12 1,449 1,465 1,422 1,462 68,600
2020/06/11 1,541 1,565 1,510 1,511 51,400
2020/06/10 1,550 1,568 1,547 1,552 33,800
2020/06/09 1,563 1,566 1,540 1,566 48,700
2020/06/08 1,560 1,576 1,550 1,555 52,100
2020/06/05 1,575 1,575 1,537 1,549 45,200
2020/06/04 1,565 1,582 1,523 1,556 70,000
2020/06/03 1,569 1,569 1,543 1,558 57,200
2020/06/02 1,576 1,576 1,543 1,552 72,300
2020/06/01 1,589 1,596 1,545 1,560 38,500
2020/05/29 1,500 1,572 1,492 1,561 105,600
2020/05/28 1,524 1,548 1,466 1,491 72,300
2020/05/27 1,509 1,513 1,489 1,513 63,400
2020/05/26 1,515 1,516 1,489 1,499 52,700
2020/05/25 1,492 1,506 1,478 1,496 49,700
2020/05/22 1,480 1,480 1,444 1,457 48,600
2020/05/21 1,484 1,501 1,463 1,471 74,000
2020/05/20 1,443 1,476 1,435 1,464 69,900
2020/05/19 1,465 1,478 1,436 1,450 41,800
2020/05/18 1,436 1,456 1,416 1,449 55,700
2020/05/15 1,403 1,427 1,383 1,427 80,600
2020/05/14 1,435 1,435 1,373 1,373 62,500
2020/05/13 1,461 1,474 1,426 1,439 64,200
2020/05/12 1,491 1,491 1,456 1,476 93,600
2020/05/11 1,355 1,480 1,313 1,480 202,600
2020/05/08 1,437 1,443 1,394 1,433 82,200
2020/05/07 1,347 1,409 1,340 1,398 62,700
2020/05/01 1,377 1,380 1,335 1,347 36,500
2020/04/30 1,405 1,413 1,379 1,392 49,300
2020/04/28 1,333 1,374 1,322 1,373 51,000
2020/04/27 1,325 1,337 1,304 1,333 51,400
2020/04/24 1,322 1,322 1,283 1,304 56,500
2020/04/23 1,303 1,329 1,292 1,313 52,600
2020/04/22 1,324 1,324 1,272 1,282 76,300
2020/04/21 1,396 1,403 1,313 1,324 55,500
2020/04/20 1,384 1,394 1,355 1,390 42,600
2020/04/17 1,381 1,390 1,347 1,370 44,200
2020/04/16 1,346 1,373 1,335 1,362 53,100
2020/04/15 1,388 1,403 1,350 1,358 85,000
2020/04/14 1,321 1,376 1,303 1,358 91,900
2020/04/13 1,369 1,369 1,309 1,318 65,700
2020/04/10 1,421 1,421 1,350 1,356 88,000
2020/04/09 1,393 1,420 1,371 1,419 50,500
2020/04/08 1,368 1,391 1,313 1,377 31,100
2020/04/07 1,373 1,393 1,320 1,373 71,000
2020/04/06 1,247 1,352 1,242 1,343 76,300
2020/04/03 1,296 1,323 1,225 1,240 56,700
2020/04/02 1,341 1,360 1,259 1,283 71,400
2020/04/01 1,435 1,462 1,362 1,384 106,400
2020/03/31 1,451 1,497 1,394 1,424 110,300
2020/03/30 1,361 1,449 1,361 1,447 126,700
2020/03/27 1,423 1,437 1,369 1,437 95,600
2020/03/26 1,342 1,379 1,289 1,363 81,100
2020/03/25 1,380 1,384 1,283 1,384 110,900
2020/03/24 1,190 1,203 1,162 1,200 69,600
2020/03/23 1,070 1,163 1,063 1,154 108,300
2020/03/19 1,161 1,161 1,007 1,040 108,900
2020/03/18 1,241 1,257 1,138 1,140 91,900
2020/03/17 1,155 1,232 1,121 1,212 78,200
2020/03/16 1,261 1,306 1,192 1,199 102,300
2020/03/13 1,267 1,300 1,192 1,244 194,600
2020/03/12 1,376 1,415 1,346 1,369 84,700
2020/03/11 1,526 1,546 1,431 1,435 71,000
2020/03/10 1,423 1,513 1,378 1,512 77,300
2020/03/09 1,565 1,587 1,463 1,477 106,500
2020/03/06 1,646 1,650 1,583 1,605 96,300
2020/03/05 1,688 1,688 1,654 1,666 59,300
2020/03/04 1,620 1,676 1,620 1,648 44,700
2020/03/03 1,746 1,746 1,645 1,648 82,000
2020/03/02 1,610 1,711 1,600 1,672 91,000
2020/02/28 1,626 1,669 1,610 1,612 100,400
2020/02/27 1,764 1,771 1,686 1,698 79,600
2020/02/26 1,798 1,798 1,734 1,763 89,700
2020/02/25 1,752 1,814 1,752 1,784 114,300
2020/02/21 1,931 1,937 1,889 1,894 77,700
2020/02/20 1,980 2,034 1,939 1,943 159,500
2020/02/19 1,935 1,957 1,913 1,952 72,000
2020/02/18 1,945 1,973 1,911 1,944 140,900
2020/02/17 1,951 1,979 1,925 1,955 134,000
2020/02/14 1,909 1,919 1,887 1,911 63,600
2020/02/13 1,902 1,935 1,900 1,908 33,500
2020/02/12 1,888 1,907 1,872 1,902 49,200
2020/02/10 1,863 1,913 1,860 1,887 49,000
2020/02/07 1,897 1,897 1,861 1,877 45,400
2020/02/06 1,909 1,909 1,860 1,880 72,500
2020/02/05 1,957 1,957 1,865 1,900 130,200
2020/02/04 1,839 1,914 1,822 1,900 72,400
2020/02/03 1,841 1,841 1,780 1,829 55,000
2020/01/31 1,865 1,897 1,847 1,868 93,400
2020/01/30 1,865 1,907 1,850 1,860 64,400
2020/01/30 1 -> 2.00 分割
2020/01/29 3,855 3,855 3,775 3,810 32,400
2020/01/28 3,870 3,895 3,825 3,845 40,000
2020/01/27 3,875 3,970 3,860 3,920 25,900
2020/01/24 4,005 4,005 3,920 3,920 28,200
2020/01/23 3,980 4,010 3,970 4,000 26,300
2020/01/22 4,000 4,020 3,970 4,010 28,800
2020/01/21 4,035 4,035 3,965 3,980 26,400
2020/01/20 3,960 4,035 3,960 4,010 30,600
2020/01/17 4,020 4,045 3,960 3,965 41,100
2020/01/16 3,930 4,080 3,915 3,960 106,400
2020/01/15 3,890 3,925 3,845 3,900 39,000
2020/01/14 3,855 3,925 3,835 3,905 38,700
2020/01/10 3,880 3,880 3,825 3,860 34,900
2020/01/09 3,890 3,920 3,840 3,840 78,100
2020/01/08 3,885 3,900 3,755 3,825 157,300
2020/01/07 3,550 3,635 3,540 3,605 14,500
2020/01/06 3,595 3,595 3,530 3,555 18,900

このページの先頭へ