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
2021/12/30 2,091 2,111 2,077 2,091 15,000
2021/12/29 2,064 2,111 2,057 2,100 25,800
2021/12/28 2,044 2,068 2,024 2,063 16,400
2021/12/27 2,069 2,069 2,008 2,025 14,300
2021/12/24 2,050 2,076 2,042 2,048 41,200
2021/12/23 2,026 2,040 2,015 2,036 18,400
2021/12/22 1,975 2,013 1,966 2,002 18,000
2021/12/21 1,954 1,981 1,935 1,970 17,000
2021/12/20 1,999 1,999 1,948 1,949 16,500
2021/12/17 2,042 2,042 1,986 1,999 25,200
2021/12/16 2,024 2,054 2,016 2,035 23,400
2021/12/15 2,009 2,047 2,007 2,011 16,900
2021/12/14 2,059 2,059 2,023 2,033 23,700
2021/12/13 2,022 2,037 1,989 2,017 33,800
2021/12/10 2,006 2,028 1,976 1,987 31,700
2021/12/09 2,013 2,035 1,990 2,007 17,600
2021/12/08 1,999 2,015 1,976 2,007 23,000
2021/12/07 1,944 1,999 1,931 1,999 34,100
2021/12/06 1,942 1,942 1,910 1,925 21,700
2021/12/03 1,873 1,945 1,861 1,942 31,800
2021/12/02 1,888 1,905 1,866 1,874 32,400
2021/12/01 1,892 1,918 1,853 1,909 31,700
2021/11/30 1,953 1,985 1,910 1,920 33,900
2021/11/29 1,961 1,982 1,920 1,923 37,100
2021/11/26 1,993 2,015 1,977 1,997 31,700
2021/11/25 2,019 2,038 2,001 2,005 19,000
2021/11/24 2,064 2,064 2,005 2,009 23,400
2021/11/22 2,055 2,074 2,033 2,062 16,000
2021/11/19 2,062 2,083 2,020 2,055 25,500
2021/11/18 2,080 2,081 2,036 2,059 28,500
2021/11/17 2,157 2,168 2,110 2,114 26,100
2021/11/16 2,121 2,150 2,117 2,140 23,500
2021/11/15 2,133 2,154 2,083 2,115 24,100
2021/11/12 2,031 2,116 2,031 2,102 41,000
2021/11/11 2,075 2,088 2,037 2,037 28,300
2021/11/10 2,088 2,131 2,076 2,109 25,800
2021/11/09 2,173 2,198 2,082 2,088 33,500
2021/11/08 2,199 2,266 2,145 2,177 100,700
2021/11/05 2,205 2,207 2,085 2,089 57,000
2021/11/04 2,130 2,294 2,107 2,294 89,000
2021/11/02 2,100 2,158 2,100 2,131 30,500
2021/11/01 2,100 2,110 2,060 2,110 32,000
2021/10/29 2,055 2,103 2,051 2,081 38,400
2021/10/28 2,034 2,087 2,030 2,055 160,500
2021/10/27 2,014 2,058 2,014 2,058 27,900
2021/10/26 2,018 2,021 1,992 2,017 13,700
2021/10/25 1,992 2,025 1,990 1,998 26,300
2021/10/22 2,004 2,038 1,967 2,010 26,100
2021/10/21 2,037 2,037 2,006 2,006 19,600
2021/10/20 2,039 2,074 2,030 2,037 16,300
2021/10/19 2,049 2,051 2,033 2,039 13,200
2021/10/18 2,071 2,081 2,036 2,049 29,100
2021/10/15 2,010 2,070 2,010 2,063 25,100
2021/10/14 1,938 1,994 1,938 1,988 25,000
2021/10/13 1,949 1,958 1,919 1,936 38,300
2021/10/12 1,996 1,996 1,948 1,951 25,500
2021/10/11 1,965 1,997 1,944 1,996 22,200
2021/10/08 1,930 1,965 1,920 1,964 43,900
2021/10/07 1,872 1,909 1,861 1,890 47,100
2021/10/06 1,889 1,947 1,876 1,882 36,400
2021/10/05 1,908 1,928 1,859 1,887 52,800
2021/10/04 2,006 2,006 1,940 1,948 26,900
2021/10/01 2,000 2,040 1,998 2,006 28,600
2021/09/30 2,068 2,068 2,021 2,027 30,700
2021/09/29 2,030 2,079 2,009 2,068 41,400
2021/09/28 2,132 2,132 2,038 2,084 48,300
2021/09/27 2,145 2,145 2,103 2,114 26,700
2021/09/24 2,160 2,160 2,085 2,145 65,000
2021/09/22 2,150 2,169 2,091 2,112 69,700
2021/09/21 2,085 2,184 2,075 2,156 100,200
2021/09/17 2,017 2,086 2,012 2,086 54,200
2021/09/16 2,052 2,052 1,978 2,017 37,400
2021/09/15 2,116 2,116 2,044 2,052 21,800
2021/09/14 2,131 2,143 2,095 2,136 28,100
2021/09/13 2,100 2,105 2,068 2,105 33,300
2021/09/10 2,035 2,100 2,034 2,100 54,000
2021/09/09 2,027 2,049 2,009 2,033 33,700
2021/09/08 2,029 2,048 2,025 2,040 26,400
2021/09/07 2,021 2,035 2,017 2,033 30,500
2021/09/06 1,989 2,040 1,975 2,017 53,700
2021/09/03 1,991 1,996 1,965 1,989 24,900
2021/09/02 1,989 1,991 1,971 1,991 21,000
2021/09/01 1,964 1,999 1,964 1,998 20,500
2021/08/31 1,968 1,983 1,960 1,961 13,000
2021/08/30 1,940 1,974 1,929 1,974 29,100
2021/08/27 1,942 1,942 1,914 1,929 20,400
2021/08/26 1,918 1,925 1,906 1,925 14,600
2021/08/25 1,937 1,937 1,904 1,932 29,700
2021/08/24 1,939 1,959 1,930 1,946 24,700
2021/08/23 1,897 1,944 1,886 1,932 35,100
2021/08/20 1,874 1,893 1,853 1,860 32,400
2021/08/19 1,877 1,886 1,868 1,875 18,300
2021/08/18 1,844 1,905 1,835 1,894 21,600
2021/08/17 1,838 1,852 1,830 1,843 27,300
2021/08/16 1,907 1,907 1,835 1,853 49,900
2021/08/13 1,860 1,912 1,860 1,907 33,000
2021/08/12 1,837 1,858 1,799 1,858 33,600
2021/08/11 1,849 1,850 1,759 1,825 70,700
2021/08/10 1,863 1,930 1,830 1,875 35,000
2021/08/06 1,951 1,951 1,800 1,875 18,300
2021/08/05 1,881 1,941 1,877 1,901 16,800
2021/08/04 1,933 1,934 1,889 1,899 20,600
2021/08/03 1,990 1,995 1,931 1,931 18,200
2021/08/02 1,978 2,010 1,974 2,000 39,900
2021/07/30 1,955 1,975 1,946 1,957 37,200
2021/07/29 1,947 1,978 1,946 1,973 24,200
2021/07/28 1,983 2,010 1,946 1,947 52,400
2021/07/27 1,990 1,995 1,977 1,982 39,600
2021/07/26 1,994 1,994 1,965 1,992 57,000
2021/07/21 1,992 1,995 1,948 1,971 59,400
2021/07/20 1,901 1,950 1,901 1,941 33,600
2021/07/19 1,909 1,923 1,901 1,919 24,600
2021/07/16 1,929 1,938 1,919 1,927 24,800
2021/07/15 1,930 1,943 1,919 1,931 41,100
2021/07/14 1,904 1,931 1,892 1,928 32,800
2021/07/13 1,916 1,919 1,903 1,916 24,700
2021/07/12 1,896 1,912 1,869 1,910 40,400
2021/07/09 1,833 1,860 1,808 1,856 51,100
2021/07/08 1,822 1,859 1,822 1,834 30,900
2021/07/07 1,800 1,826 1,791 1,822 24,400
2021/07/06 1,843 1,843 1,807 1,810 18,700
2021/07/05 1,848 1,875 1,848 1,851 21,100
2021/07/02 1,857 1,864 1,840 1,848 34,400
2021/07/01 1,906 1,927 1,871 1,871 47,900
2021/06/30 1,886 1,913 1,885 1,906 31,700
2021/06/29 1,885 1,889 1,877 1,886 35,000
2021/06/28 1,850 1,891 1,850 1,884 37,600
2021/06/25 1,850 1,881 1,840 1,850 40,900
2021/06/24 1,798 1,846 1,793 1,845 53,800
2021/06/23 1,800 1,807 1,787 1,797 80,300
2021/06/22 1,776 1,800 1,775 1,800 36,900
2021/06/21 1,735 1,751 1,717 1,751 33,000
2021/06/18 1,779 1,783 1,762 1,771 28,800
2021/06/17 1,756 1,761 1,745 1,758 16,600
2021/06/16 1,772 1,772 1,744 1,755 30,700
2021/06/15 1,748 1,777 1,727 1,772 38,900
2021/06/14 1,730 1,748 1,719 1,738 39,800
2021/06/11 1,740 1,743 1,720 1,737 29,900
2021/06/10 1,703 1,725 1,694 1,716 26,900
2021/06/09 1,708 1,714 1,694 1,709 14,500
2021/06/08 1,711 1,763 1,710 1,716 40,800
2021/06/07 1,661 1,712 1,661 1,701 45,100
2021/06/04 1,640 1,655 1,631 1,644 33,200
2021/06/03 1,667 1,670 1,641 1,645 24,400
2021/06/02 1,685 1,699 1,662 1,666 38,900
2021/06/01 1,675 1,704 1,674 1,702 27,200
2021/05/31 1,687 1,694 1,668 1,679 34,600
2021/05/28 1,690 1,706 1,684 1,699 34,400
2021/05/27 1,687 1,697 1,674 1,683 32,800
2021/05/26 1,702 1,705 1,690 1,699 15,700
2021/05/25 1,713 1,714 1,690 1,702 25,200
2021/05/24 1,715 1,715 1,684 1,705 29,200
2021/05/21 1,640 1,710 1,640 1,699 42,100
2021/05/20 1,648 1,651 1,625 1,631 28,300
2021/05/19 1,626 1,644 1,607 1,634 35,900
2021/05/18 1,631 1,645 1,588 1,643 29,500
2021/05/17 1,729 1,729 1,615 1,618 42,000
2021/05/14 1,741 1,750 1,702 1,709 31,600
2021/05/13 1,711 1,753 1,705 1,721 55,700
2021/05/12 1,795 1,820 1,724 1,729 78,900
2021/05/11 1,700 1,807 1,698 1,798 212,300
2021/05/10 1,712 1,717 1,680 1,697 36,600
2021/05/07 1,680 1,713 1,660 1,693 41,600
2021/05/06 1,670 1,692 1,654 1,684 33,100
2021/04/30 1,630 1,666 1,617 1,655 43,700
2021/04/28 1,651 1,681 1,637 1,639 45,800
2021/04/27 1,674 1,682 1,648 1,666 30,700
2021/04/26 1,685 1,685 1,637 1,660 37,400
2021/04/23 1,670 1,707 1,660 1,690 35,700
2021/04/22 1,674 1,688 1,669 1,683 35,300
2021/04/21 1,657 1,680 1,655 1,671 57,600
2021/04/20 1,640 1,695 1,638 1,680 45,600
2021/04/19 1,685 1,698 1,666 1,666 22,100
2021/04/16 1,695 1,720 1,684 1,689 44,700
2021/04/15 1,643 1,695 1,643 1,684 31,900
2021/04/14 1,634 1,650 1,630 1,642 24,200
2021/04/13 1,617 1,646 1,617 1,633 41,300
2021/04/12 1,643 1,643 1,605 1,632 34,400
2021/04/09 1,648 1,671 1,626 1,643 32,000
2021/04/08 1,663 1,672 1,632 1,648 46,600
2021/04/07 1,614 1,675 1,607 1,674 62,700
2021/04/06 1,602 1,637 1,590 1,614 90,300
2021/04/05 1,580 1,590 1,553 1,583 60,600
2021/04/02 1,578 1,598 1,572 1,588 27,200
2021/04/01 1,613 1,626 1,579 1,586 47,000
2021/03/31 1,652 1,669 1,603 1,613 57,800
2021/03/30 1,720 1,731 1,675 1,686 88,700
2021/03/29 1,721 1,725 1,688 1,719 77,100
2021/03/26 1,700 1,713 1,680 1,702 54,900
2021/03/25 1,692 1,725 1,674 1,696 54,100
2021/03/24 1,696 1,711 1,678 1,678 104,200
2021/03/23 1,718 1,736 1,696 1,696 130,000
2021/03/22 1,675 1,714 1,674 1,709 90,900
2021/03/19 1,662 1,684 1,655 1,683 85,700
2021/03/18 1,650 1,673 1,643 1,663 49,900
2021/03/17 1,630 1,647 1,613 1,642 59,200
2021/03/16 1,579 1,600 1,568 1,600 27,700
2021/03/15 1,555 1,575 1,547 1,575 34,000
2021/03/12 1,547 1,557 1,534 1,555 61,800
2021/03/11 1,520 1,545 1,515 1,530 46,800
2021/03/10 1,520 1,520 1,507 1,514 22,400
2021/03/09 1,524 1,524 1,501 1,520 57,800
2021/03/08 1,533 1,534 1,505 1,510 47,500
2021/03/05 1,498 1,510 1,473 1,510 87,700
2021/03/04 1,474 1,474 1,444 1,468 34,700
2021/03/03 1,449 1,498 1,439 1,470 42,800
2021/03/02 1,510 1,510 1,437 1,461 57,500
2021/03/01 1,470 1,503 1,460 1,497 72,200
2021/02/26 1,432 1,482 1,432 1,449 84,500
2021/02/25 1,413 1,474 1,405 1,462 148,400
2021/02/24 1,386 1,406 1,378 1,403 52,700
2021/02/22 1,383 1,399 1,364 1,386 62,500
2021/02/19 1,380 1,393 1,353 1,387 45,800
2021/02/18 1,388 1,416 1,369 1,385 39,900
2021/02/17 1,400 1,411 1,370 1,376 51,000
2021/02/16 1,430 1,437 1,402 1,414 42,200
2021/02/15 1,428 1,442 1,420 1,424 48,700
2021/02/12 1,422 1,432 1,413 1,425 66,500
2021/02/10 1,412 1,418 1,390 1,408 66,100
2021/02/09 1,387 1,455 1,380 1,400 106,400
2021/02/08 1,349 1,423 1,348 1,417 181,000
2021/02/05 1,297 1,315 1,289 1,305 40,400
2021/02/04 1,295 1,307 1,286 1,291 30,400
2021/02/03 1,289 1,298 1,285 1,296 39,800
2021/02/02 1,275 1,298 1,272 1,275 54,400
2021/02/01 1,277 1,288 1,270 1,282 27,200
2021/01/29 1,283 1,306 1,270 1,271 52,300
2021/01/28 1,297 1,300 1,266 1,276 215,800
2021/01/27 1,337 1,337 1,309 1,312 51,700
2021/01/26 1,333 1,338 1,321 1,324 71,100
2021/01/25 1,297 1,333 1,291 1,332 93,800
2021/01/22 1,286 1,301 1,282 1,296 66,500
2021/01/21 1,314 1,330 1,289 1,291 62,100
2021/01/20 1,269 1,309 1,257 1,309 74,800
2021/01/19 1,253 1,266 1,241 1,257 90,300
2021/01/18 1,277 1,277 1,250 1,255 72,600
2021/01/15 1,300 1,306 1,277 1,277 61,400
2021/01/14 1,295 1,310 1,293 1,309 52,500
2021/01/13 1,285 1,294 1,278 1,294 45,400
2021/01/12 1,285 1,299 1,261 1,298 57,600
2021/01/08 1,287 1,290 1,269 1,283 65,100
2021/01/07 1,268 1,297 1,268 1,285 55,900
2021/01/06 1,276 1,299 1,261 1,268 55,800
2021/01/05 1,273 1,287 1,258 1,282 38,600
2021/01/04 1,318 1,318 1,270 1,273 52,900

このページの先頭へ