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
2023/12/29 1,907 1,919 1,903 1,919 20,300
2023/12/28 1,897 1,907 1,878 1,907 13,500
2023/12/27 1,876 1,892 1,863 1,891 19,800
2023/12/26 1,898 1,908 1,853 1,864 28,600
2023/12/25 1,922 1,929 1,882 1,891 49,200
2023/12/22 1,857 1,875 1,854 1,875 21,700
2023/12/21 1,833 1,848 1,827 1,836 23,300
2023/12/20 1,842 1,857 1,818 1,832 21,200
2023/12/19 1,811 1,834 1,811 1,826 20,900
2023/12/18 1,811 1,811 1,775 1,802 19,800
2023/12/15 1,883 1,883 1,815 1,829 41,300
2023/12/14 1,896 1,921 1,862 1,877 28,100
2023/12/13 1,888 1,893 1,863 1,877 18,000
2023/12/12 1,864 1,886 1,857 1,869 27,200
2023/12/11 1,819 1,847 1,819 1,847 13,100
2023/12/08 1,819 1,834 1,803 1,814 35,900
2023/12/07 1,832 1,837 1,815 1,817 19,200
2023/12/06 1,828 1,868 1,828 1,857 19,000
2023/12/05 1,840 1,848 1,816 1,817 27,800
2023/12/04 1,860 1,860 1,817 1,832 22,700
2023/12/01 1,920 1,920 1,874 1,877 21,000
2023/11/30 1,925 1,936 1,902 1,910 14,300
2023/11/29 1,899 1,930 1,899 1,925 18,500
2023/11/28 1,880 1,911 1,880 1,909 22,700
2023/11/27 1,932 1,942 1,886 1,890 27,600
2023/11/24 1,950 1,955 1,929 1,930 35,700
2023/11/22 1,935 1,954 1,921 1,935 23,700
2023/11/21 1,912 1,937 1,909 1,933 27,100
2023/11/20 1,903 1,935 1,891 1,902 36,600
2023/11/17 1,835 1,896 1,835 1,896 27,200
2023/11/16 1,843 1,862 1,831 1,854 19,000
2023/11/15 1,898 1,898 1,851 1,853 29,800
2023/11/14 1,884 1,911 1,874 1,878 42,000
2023/11/13 1,871 1,885 1,864 1,875 60,500
2023/11/10 1,838 1,870 1,836 1,870 60,200
2023/11/09 1,786 1,843 1,781 1,842 52,600
2023/11/08 1,748 1,802 1,745 1,778 77,100
2023/11/07 1,731 1,776 1,731 1,743 46,200
2023/11/06 1,710 1,719 1,694 1,717 58,000
2023/11/02 1,671 1,671 1,651 1,667 23,500
2023/11/01 1,670 1,685 1,636 1,653 31,600
2023/10/31 1,620 1,641 1,610 1,641 39,600
2023/10/30 1,636 1,646 1,625 1,625 99,300
2023/10/27 1,605 1,639 1,605 1,632 45,800
2023/10/26 1,588 1,605 1,576 1,587 34,100
2023/10/25 1,625 1,625 1,586 1,595 39,000
2023/10/24 1,601 1,606 1,548 1,601 36,200
2023/10/23 1,622 1,639 1,594 1,594 35,100
2023/10/20 1,626 1,645 1,616 1,628 26,400
2023/10/19 1,640 1,660 1,635 1,635 18,800
2023/10/18 1,660 1,670 1,642 1,663 23,900
2023/10/17 1,644 1,672 1,644 1,655 19,400
2023/10/16 1,650 1,673 1,630 1,635 23,300
2023/10/13 1,700 1,709 1,671 1,672 28,600
2023/10/12 1,694 1,712 1,690 1,712 46,200
2023/10/11 1,713 1,715 1,688 1,693 27,300
2023/10/10 1,709 1,716 1,693 1,711 43,700
2023/10/06 1,691 1,694 1,676 1,677 30,800
2023/10/05 1,668 1,694 1,667 1,689 49,700
2023/10/04 1,670 1,694 1,656 1,671 47,500
2023/10/03 1,722 1,724 1,692 1,693 28,800
2023/10/02 1,760 1,777 1,724 1,725 28,400
2023/09/29 1,776 1,782 1,760 1,770 22,900
2023/09/28 1,780 1,798 1,765 1,775 37,500
2023/09/27 1,789 1,820 1,780 1,815 34,600
2023/09/26 1,820 1,820 1,800 1,805 30,200
2023/09/25 1,794 1,837 1,794 1,830 69,800
2023/09/22 1,801 1,827 1,797 1,815 46,400
2023/09/21 1,832 1,832 1,812 1,816 28,300
2023/09/20 1,868 1,869 1,831 1,831 35,800
2023/09/19 1,880 1,886 1,858 1,871 23,000
2023/09/15 1,885 1,897 1,867 1,890 26,600
2023/09/14 1,857 1,879 1,856 1,865 17,300
2023/09/13 1,864 1,868 1,847 1,859 21,300
2023/09/12 1,850 1,869 1,846 1,864 22,900
2023/09/11 1,879 1,893 1,846 1,855 35,800
2023/09/08 1,889 1,909 1,875 1,879 39,000
2023/09/07 1,918 1,941 1,900 1,908 32,200
2023/09/06 1,925 1,942 1,925 1,934 22,200
2023/09/05 1,935 1,935 1,910 1,930 31,100
2023/09/04 1,916 1,946 1,916 1,944 22,400
2023/09/01 1,896 1,919 1,894 1,915 16,100
2023/08/31 1,880 1,907 1,874 1,900 25,500
2023/08/30 1,900 1,900 1,868 1,876 33,100
2023/08/29 1,900 1,901 1,887 1,892 20,100
2023/08/28 1,876 1,879 1,868 1,877 14,000
2023/08/25 1,860 1,873 1,843 1,867 23,300
2023/08/24 1,878 1,891 1,866 1,877 21,100
2023/08/23 1,876 1,889 1,867 1,878 19,100
2023/08/22 1,873 1,887 1,871 1,881 20,800
2023/08/21 1,864 1,883 1,864 1,877 23,200
2023/08/18 1,861 1,878 1,852 1,863 22,800
2023/08/17 1,882 1,888 1,850 1,888 24,500
2023/08/16 1,851 1,898 1,851 1,882 18,800
2023/08/15 1,865 1,881 1,859 1,879 21,200
2023/08/14 1,888 1,901 1,859 1,861 23,800
2023/08/10 1,870 1,879 1,844 1,877 36,200
2023/08/09 1,857 1,889 1,850 1,871 36,400
2023/08/08 1,891 1,897 1,865 1,869 31,900
2023/08/07 1,846 1,870 1,823 1,861 75,300
2023/08/04 1,991 2,015 1,985 2,001 29,600
2023/08/03 2,003 2,024 2,000 2,006 28,500
2023/08/02 2,052 2,064 2,035 2,044 24,300
2023/08/01 2,072 2,093 2,061 2,074 18,500
2023/07/31 2,048 2,073 2,047 2,072 26,100
2023/07/28 2,000 2,020 1,977 2,005 28,400
2023/07/27 2,000 2,039 2,000 2,028 18,400
2023/07/26 2,010 2,031 2,000 2,019 20,200
2023/07/25 2,075 2,087 2,029 2,037 54,700
2023/07/24 2,050 2,067 2,050 2,061 29,500
2023/07/21 2,032 2,040 2,015 2,037 24,600
2023/07/20 2,068 2,068 2,026 2,034 24,900
2023/07/19 2,045 2,055 2,035 2,051 26,200
2023/07/18 1,999 2,031 1,999 2,025 20,400
2023/07/14 2,019 2,022 1,975 2,000 25,000
2023/07/13 1,952 2,005 1,952 1,998 24,600
2023/07/12 1,969 1,983 1,954 1,954 25,900
2023/07/11 1,945 1,986 1,945 1,969 26,800
2023/07/10 1,945 1,972 1,942 1,950 45,900
2023/07/07 1,938 1,973 1,917 1,946 73,500
2023/07/06 1,977 1,995 1,950 1,975 42,100
2023/07/05 2,041 2,041 2,002 2,008 45,100
2023/07/04 2,103 2,103 2,061 2,061 42,900
2023/07/03 2,136 2,171 2,129 2,133 31,400
2023/06/30 2,158 2,159 2,105 2,112 60,200
2023/06/29 2,165 2,184 2,140 2,161 42,800
2023/06/28 2,095 2,155 2,095 2,153 51,100
2023/06/27 2,038 2,081 2,038 2,069 29,000
2023/06/26 2,033 2,067 2,023 2,037 28,200
2023/06/23 2,152 2,152 2,049 2,054 45,900
2023/06/22 2,123 2,165 2,123 2,136 55,800
2023/06/21 2,080 2,140 2,080 2,113 39,700
2023/06/20 2,094 2,107 2,075 2,107 32,400
2023/06/19 2,120 2,127 2,101 2,114 31,300
2023/06/16 2,066 2,118 2,060 2,118 67,000
2023/06/15 2,035 2,062 2,030 2,039 23,000
2023/06/14 2,053 2,060 2,029 2,042 33,500
2023/06/13 2,020 2,056 2,018 2,042 40,000
2023/06/12 1,978 2,018 1,978 2,008 39,900
2023/06/09 1,958 1,969 1,935 1,964 45,400
2023/06/08 1,969 1,969 1,922 1,926 46,000
2023/06/07 1,946 1,986 1,946 1,968 58,700
2023/06/06 1,938 1,946 1,908 1,929 47,600
2023/06/05 1,940 1,963 1,937 1,947 38,900
2023/06/02 1,915 1,939 1,905 1,938 33,500
2023/06/01 1,901 1,928 1,891 1,900 35,500
2023/05/31 1,908 1,920 1,896 1,905 42,400
2023/05/30 1,925 1,942 1,918 1,928 26,900
2023/05/29 1,943 1,945 1,923 1,925 33,700
2023/05/26 1,952 1,952 1,918 1,918 29,400
2023/05/25 1,947 1,970 1,932 1,967 39,500
2023/05/24 1,940 1,955 1,931 1,951 24,000
2023/05/23 1,937 1,970 1,931 1,955 33,400
2023/05/22 1,945 1,947 1,900 1,937 38,700
2023/05/19 1,991 1,991 1,940 1,945 44,600
2023/05/18 1,966 1,994 1,963 1,987 50,600
2023/05/17 1,949 1,979 1,924 1,952 42,000
2023/05/16 1,920 1,967 1,920 1,951 51,400
2023/05/15 1,930 1,930 1,883 1,908 34,100
2023/05/12 1,934 1,978 1,915 1,928 55,400
2023/05/11 1,875 1,944 1,867 1,921 82,400
2023/05/10 1,825 1,825 1,789 1,798 14,800
2023/05/09 1,825 1,825 1,812 1,825 15,600
2023/05/08 1,792 1,816 1,792 1,811 20,000
2023/05/02 1,815 1,815 1,792 1,801 13,000
2023/05/01 1,790 1,807 1,784 1,807 14,400
2023/04/28 1,749 1,788 1,745 1,788 17,000
2023/04/27 1,742 1,750 1,723 1,732 17,800
2023/04/26 1,780 1,780 1,740 1,742 12,900
2023/04/25 1,798 1,817 1,783 1,791 23,100
2023/04/24 1,805 1,805 1,782 1,783 10,600
2023/04/21 1,792 1,810 1,784 1,784 14,000
2023/04/20 1,792 1,809 1,787 1,798 7,700
2023/04/19 1,794 1,807 1,781 1,797 12,400
2023/04/18 1,795 1,796 1,782 1,794 10,600
2023/04/17 1,804 1,804 1,765 1,768 11,600
2023/04/14 1,783 1,810 1,783 1,795 25,800
2023/04/13 1,745 1,772 1,737 1,771 18,500
2023/04/12 1,747 1,762 1,741 1,755 19,600
2023/04/11 1,719 1,734 1,715 1,734 16,100
2023/04/10 1,686 1,712 1,686 1,707 10,000
2023/04/07 1,687 1,695 1,680 1,692 12,100
2023/04/06 1,693 1,693 1,673 1,678 19,700
2023/04/05 1,733 1,733 1,699 1,699 30,500
2023/04/04 1,752 1,759 1,731 1,755 25,500
2023/04/03 1,727 1,750 1,719 1,750 19,400
2023/03/31 1,696 1,707 1,686 1,698 18,700
2023/03/30 1,714 1,719 1,686 1,700 32,800
2023/03/29 1,723 1,723 1,705 1,716 82,400
2023/03/28 1,760 1,760 1,706 1,718 19,200
2023/03/27 1,718 1,760 1,710 1,746 35,300
2023/03/24 1,701 1,723 1,701 1,714 33,300
2023/03/23 1,675 1,713 1,663 1,713 38,600
2023/03/22 1,634 1,683 1,634 1,675 26,100
2023/03/20 1,649 1,656 1,616 1,619 39,400
2023/03/17 1,607 1,672 1,607 1,663 45,400
2023/03/16 1,571 1,594 1,563 1,594 62,400
2023/03/15 1,604 1,618 1,591 1,601 46,000
2023/03/14 1,638 1,638 1,586 1,590 58,900
2023/03/13 1,666 1,678 1,644 1,659 50,500
2023/03/10 1,693 1,716 1,690 1,690 82,700
2023/03/09 1,750 1,761 1,711 1,725 58,100
2023/03/08 1,757 1,764 1,744 1,751 31,600
2023/03/07 1,766 1,775 1,757 1,760 31,000
2023/03/06 1,771 1,774 1,761 1,766 22,800
2023/03/03 1,741 1,757 1,736 1,755 29,100
2023/03/02 1,741 1,765 1,734 1,741 29,300
2023/03/01 1,715 1,747 1,715 1,741 33,200
2023/02/28 1,711 1,728 1,706 1,719 38,800
2023/02/27 1,720 1,727 1,706 1,715 27,900
2023/02/24 1,725 1,751 1,715 1,737 33,000
2023/02/22 1,713 1,731 1,701 1,711 29,700
2023/02/21 1,743 1,755 1,714 1,720 37,900
2023/02/20 1,753 1,756 1,736 1,743 19,100
2023/02/17 1,768 1,785 1,756 1,756 13,100
2023/02/16 1,775 1,793 1,775 1,788 14,300
2023/02/15 1,769 1,778 1,756 1,756 8,100
2023/02/14 1,787 1,787 1,765 1,769 4,200
2023/02/13 1,789 1,789 1,757 1,760 6,200
2023/02/10 1,770 1,807 1,770 1,782 14,400
2023/02/09 1,767 1,820 1,764 1,810 14,800
2023/02/08 1,812 1,812 1,780 1,780 10,700
2023/02/07 1,774 1,830 1,774 1,812 21,800
2023/02/06 1,831 1,831 1,787 1,792 15,500
2023/02/03 1,804 1,825 1,804 1,816 12,800
2023/02/02 1,842 1,857 1,827 1,832 19,100
2023/02/01 1,825 1,851 1,825 1,842 14,500
2023/01/31 1,831 1,846 1,817 1,825 18,700
2023/01/30 1,882 1,890 1,833 1,843 35,500
2023/01/27 1,879 1,889 1,855 1,887 24,000
2023/01/26 1,869 1,876 1,851 1,866 20,800
2023/01/25 1,869 1,881 1,856 1,866 34,100
2023/01/24 1,842 1,888 1,831 1,881 30,000
2023/01/23 1,826 1,834 1,803 1,834 14,000
2023/01/20 1,794 1,816 1,786 1,802 18,000
2023/01/19 1,791 1,808 1,786 1,794 13,800
2023/01/18 1,743 1,790 1,743 1,790 30,500
2023/01/17 1,729 1,745 1,728 1,736 11,900
2023/01/16 1,708 1,740 1,706 1,718 14,600
2023/01/13 1,700 1,731 1,698 1,720 19,200
2023/01/12 1,709 1,717 1,703 1,713 8,700
2023/01/11 1,693 1,710 1,693 1,709 9,600
2023/01/10 1,687 1,709 1,687 1,695 12,700
2023/01/06 1,670 1,699 1,662 1,689 18,400
2023/01/05 1,684 1,710 1,671 1,675 32,500
2023/01/04 1,725 1,725 1,684 1,684 22,000

このページの先頭へ