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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,238 | 1,248 | 1,227 | 1,229 | 15,100 |
| 2024/12/27 | 1,244 | 1,245 | 1,227 | 1,238 | 32,400 |
| 2024/12/26 | 1,239 | 1,239 | 1,227 | 1,233 | 35,300 |
| 2024/12/25 | 1,247 | 1,247 | 1,223 | 1,239 | 114,200 |
| 2024/12/24 | 1,211 | 1,213 | 1,197 | 1,204 | 26,800 |
| 2024/12/23 | 1,196 | 1,222 | 1,194 | 1,213 | 46,300 |
| 2024/12/20 | 1,188 | 1,200 | 1,180 | 1,187 | 39,300 |
| 2024/12/19 | 1,166 | 1,188 | 1,166 | 1,188 | 29,800 |
| 2024/12/18 | 1,203 | 1,204 | 1,184 | 1,189 | 29,200 |
| 2024/12/17 | 1,198 | 1,208 | 1,197 | 1,203 | 24,500 |
| 2024/12/16 | 1,186 | 1,199 | 1,184 | 1,198 | 30,400 |
| 2024/12/13 | 1,166 | 1,194 | 1,166 | 1,188 | 50,100 |
| 2024/12/12 | 1,201 | 1,209 | 1,180 | 1,180 | 52,000 |
| 2024/12/11 | 1,213 | 1,213 | 1,197 | 1,202 | 29,700 |
| 2024/12/10 | 1,240 | 1,240 | 1,215 | 1,215 | 35,300 |
| 2024/12/09 | 1,215 | 1,234 | 1,205 | 1,230 | 31,300 |
| 2024/12/06 | 1,206 | 1,209 | 1,196 | 1,204 | 24,900 |
| 2024/12/05 | 1,205 | 1,220 | 1,205 | 1,210 | 48,000 |
| 2024/12/04 | 1,235 | 1,235 | 1,180 | 1,195 | 71,400 |
| 2024/12/03 | 1,241 | 1,246 | 1,229 | 1,242 | 46,000 |
| 2024/12/02 | 1,235 | 1,246 | 1,231 | 1,240 | 26,400 |
| 2024/11/29 | 1,239 | 1,243 | 1,226 | 1,226 | 24,500 |
| 2024/11/28 | 1,240 | 1,250 | 1,232 | 1,239 | 20,200 |
| 2024/11/27 | 1,223 | 1,248 | 1,220 | 1,240 | 20,000 |
| 2024/11/26 | 1,251 | 1,262 | 1,224 | 1,230 | 34,900 |
| 2024/11/25 | 1,278 | 1,285 | 1,250 | 1,250 | 46,300 |
| 2024/11/22 | 1,256 | 1,287 | 1,256 | 1,258 | 31,700 |
| 2024/11/21 | 1,231 | 1,289 | 1,231 | 1,249 | 65,800 |
| 2024/11/20 | 1,275 | 1,275 | 1,213 | 1,214 | 45,300 |
| 2024/11/19 | 1,227 | 1,285 | 1,201 | 1,272 | 58,300 |
| 2024/11/18 | 1,255 | 1,255 | 1,204 | 1,214 | 49,000 |
| 2024/11/15 | 1,255 | 1,269 | 1,246 | 1,264 | 34,200 |
| 2024/11/14 | 1,273 | 1,286 | 1,251 | 1,251 | 46,600 |
| 2024/11/13 | 1,275 | 1,285 | 1,266 | 1,280 | 47,000 |
| 2024/11/12 | 1,210 | 1,297 | 1,210 | 1,251 | 107,300 |
| 2024/11/11 | 1,197 | 1,199 | 1,181 | 1,190 | 35,900 |
| 2024/11/08 | 1,230 | 1,230 | 1,195 | 1,197 | 56,900 |
| 2024/11/07 | 1,238 | 1,248 | 1,207 | 1,211 | 49,600 |
| 2024/11/06 | 1,230 | 1,256 | 1,201 | 1,213 | 56,800 |
| 2024/11/05 | 1,234 | 1,234 | 1,208 | 1,218 | 18,900 |
| 2024/11/01 | 1,218 | 1,232 | 1,210 | 1,223 | 20,500 |
| 2024/10/31 | 1,237 | 1,241 | 1,211 | 1,237 | 79,400 |
| 2024/10/30 | 1,264 | 1,268 | 1,225 | 1,225 | 101,200 |
| 2024/10/29 | 1,238 | 1,255 | 1,233 | 1,253 | 19,600 |
| 2024/10/28 | 1,245 | 1,249 | 1,224 | 1,245 | 21,600 |
| 2024/10/25 | 1,253 | 1,255 | 1,217 | 1,223 | 37,900 |
| 2024/10/24 | 1,241 | 1,253 | 1,234 | 1,245 | 23,100 |
| 2024/10/23 | 1,257 | 1,257 | 1,235 | 1,248 | 16,500 |
| 2024/10/22 | 1,278 | 1,280 | 1,248 | 1,252 | 21,200 |
| 2024/10/21 | 1,279 | 1,287 | 1,261 | 1,268 | 38,200 |
| 2024/10/18 | 1,274 | 1,290 | 1,268 | 1,282 | 15,300 |
| 2024/10/17 | 1,284 | 1,286 | 1,261 | 1,274 | 54,800 |
| 2024/10/16 | 1,302 | 1,317 | 1,284 | 1,284 | 38,900 |
| 2024/10/15 | 1,305 | 1,331 | 1,297 | 1,327 | 50,600 |
| 2024/10/11 | 1,309 | 1,309 | 1,284 | 1,284 | 39,100 |
| 2024/10/10 | 1,329 | 1,329 | 1,296 | 1,304 | 31,100 |
| 2024/10/09 | 1,302 | 1,329 | 1,302 | 1,314 | 77,500 |
| 2024/10/08 | 1,312 | 1,320 | 1,298 | 1,299 | 46,500 |
| 2024/10/07 | 1,339 | 1,341 | 1,302 | 1,333 | 89,500 |
| 2024/10/04 | 1,327 | 1,335 | 1,309 | 1,325 | 59,300 |
| 2024/10/03 | 1,366 | 1,366 | 1,282 | 1,327 | 133,900 |
| 2024/10/02 | 1,360 | 1,367 | 1,304 | 1,311 | 53,300 |
| 2024/10/01 | 1,370 | 1,395 | 1,345 | 1,371 | 35,300 |
| 2024/09/30 | 1,365 | 1,390 | 1,358 | 1,362 | 48,700 |
| 2024/09/27 | 1,398 | 1,398 | 1,370 | 1,386 | 47,900 |
| 2024/09/26 | 1,377 | 1,398 | 1,371 | 1,397 | 91,800 |
| 2024/09/25 | 1,386 | 1,391 | 1,362 | 1,370 | 67,500 |
| 2024/09/24 | 1,390 | 1,393 | 1,374 | 1,375 | 32,500 |
| 2024/09/20 | 1,380 | 1,385 | 1,358 | 1,366 | 49,500 |
| 2024/09/19 | 1,358 | 1,377 | 1,348 | 1,373 | 59,500 |
| 2024/09/18 | 1,335 | 1,337 | 1,322 | 1,334 | 42,500 |
| 2024/09/17 | 1,298 | 1,318 | 1,286 | 1,310 | 33,500 |
| 2024/09/13 | 1,295 | 1,313 | 1,275 | 1,291 | 77,600 |
| 2024/09/12 | 1,289 | 1,321 | 1,286 | 1,305 | 93,200 |
| 2024/09/11 | 1,255 | 1,279 | 1,244 | 1,260 | 84,300 |
| 2024/09/10 | 1,226 | 1,266 | 1,226 | 1,258 | 49,400 |
| 2024/09/09 | 1,194 | 1,237 | 1,184 | 1,226 | 58,500 |
| 2024/09/06 | 1,254 | 1,254 | 1,208 | 1,224 | 86,700 |
| 2024/09/05 | 1,235 | 1,259 | 1,223 | 1,239 | 44,100 |
| 2024/09/04 | 1,266 | 1,271 | 1,228 | 1,231 | 37,600 |
| 2024/09/03 | 1,276 | 1,297 | 1,276 | 1,286 | 17,200 |
| 2024/09/02 | 1,299 | 1,305 | 1,254 | 1,270 | 35,300 |
| 2024/08/30 | 1,300 | 1,307 | 1,279 | 1,296 | 71,200 |
| 2024/08/29 | 1,255 | 1,299 | 1,255 | 1,299 | 66,300 |
| 2024/08/28 | 1,255 | 1,267 | 1,233 | 1,252 | 54,600 |
| 2024/08/27 | 1,216 | 1,279 | 1,213 | 1,255 | 78,300 |
| 2024/08/26 | 1,222 | 1,241 | 1,206 | 1,228 | 62,700 |
| 2024/08/23 | 1,210 | 1,210 | 1,185 | 1,204 | 44,100 |
| 2024/08/22 | 1,206 | 1,214 | 1,192 | 1,211 | 16,800 |
| 2024/08/21 | 1,227 | 1,227 | 1,197 | 1,201 | 23,700 |
| 2024/08/20 | 1,215 | 1,234 | 1,210 | 1,227 | 28,000 |
| 2024/08/19 | 1,220 | 1,230 | 1,198 | 1,198 | 35,300 |
| 2024/08/16 | 1,227 | 1,244 | 1,204 | 1,238 | 33,300 |
| 2024/08/15 | 1,207 | 1,219 | 1,190 | 1,204 | 37,800 |
| 2024/08/14 | 1,193 | 1,200 | 1,170 | 1,197 | 38,800 |
| 2024/08/13 | 1,147 | 1,196 | 1,129 | 1,183 | 63,800 |
| 2024/08/09 | 1,165 | 1,166 | 1,120 | 1,134 | 122,300 |
| 2024/08/08 | 1,100 | 1,153 | 1,088 | 1,135 | 154,300 |
| 2024/08/07 | 1,091 | 1,125 | 1,021 | 1,098 | 348,100 |
| 2024/08/06 | 1,146 | 1,169 | 1,085 | 1,121 | 111,700 |
| 2024/08/05 | 1,107 | 1,170 | 1,036 | 1,146 | 112,700 |
| 2024/08/02 | 1,237 | 1,245 | 1,171 | 1,174 | 99,400 |
| 2024/08/01 | 1,337 | 1,337 | 1,288 | 1,295 | 58,300 |
| 2024/07/31 | 1,301 | 1,338 | 1,288 | 1,337 | 52,900 |
| 2024/07/30 | 1,341 | 1,341 | 1,294 | 1,315 | 51,300 |
| 2024/07/29 | 1,330 | 1,355 | 1,313 | 1,341 | 52,500 |
| 2024/07/26 | 1,306 | 1,324 | 1,296 | 1,311 | 57,600 |
| 2024/07/25 | 1,345 | 1,354 | 1,315 | 1,326 | 139,000 |
| 2024/07/24 | 1,358 | 1,380 | 1,347 | 1,364 | 65,900 |
| 2024/07/23 | 1,383 | 1,391 | 1,354 | 1,358 | 74,400 |
| 2024/07/22 | 1,424 | 1,431 | 1,368 | 1,375 | 50,300 |
| 2024/07/19 | 1,412 | 1,430 | 1,383 | 1,423 | 71,100 |
| 2024/07/18 | 1,410 | 1,423 | 1,377 | 1,382 | 43,500 |
| 2024/07/17 | 1,444 | 1,446 | 1,421 | 1,423 | 57,000 |
| 2024/07/16 | 1,394 | 1,444 | 1,394 | 1,433 | 92,900 |
| 2024/07/12 | 1,360 | 1,400 | 1,360 | 1,376 | 36,000 |
| 2024/07/11 | 1,444 | 1,451 | 1,384 | 1,386 | 121,700 |
| 2024/07/10 | 1,393 | 1,400 | 1,348 | 1,354 | 66,300 |
| 2024/07/09 | 1,358 | 1,388 | 1,336 | 1,381 | 55,600 |
| 2024/07/08 | 1,320 | 1,367 | 1,318 | 1,353 | 46,000 |
| 2024/07/05 | 1,328 | 1,334 | 1,320 | 1,327 | 36,300 |
| 2024/07/04 | 1,345 | 1,349 | 1,311 | 1,328 | 37,200 |
| 2024/07/03 | 1,320 | 1,346 | 1,315 | 1,346 | 49,900 |
| 2024/07/02 | 1,350 | 1,370 | 1,303 | 1,333 | 73,500 |
| 2024/07/01 | 1,372 | 1,376 | 1,349 | 1,350 | 67,200 |
| 2024/06/28 | 1,368 | 1,382 | 1,320 | 1,333 | 89,400 |
| 2024/06/27 | 1,322 | 1,369 | 1,310 | 1,368 | 87,400 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 2,609 | 2,665 | 2,591 | 2,644 | 66,000 |
| 2024/06/25 | 2,577 | 2,612 | 2,566 | 2,574 | 62,000 |
| 2024/06/24 | 2,512 | 2,555 | 2,491 | 2,553 | 43,900 |
| 2024/06/21 | 2,499 | 2,540 | 2,488 | 2,489 | 48,400 |
| 2024/06/20 | 2,474 | 2,516 | 2,474 | 2,492 | 43,900 |
| 2024/06/19 | 2,419 | 2,464 | 2,408 | 2,451 | 42,900 |
| 2024/06/18 | 2,371 | 2,409 | 2,355 | 2,408 | 29,700 |
| 2024/06/17 | 2,328 | 2,335 | 2,285 | 2,330 | 27,300 |
| 2024/06/14 | 2,244 | 2,345 | 2,234 | 2,339 | 66,700 |
| 2024/06/13 | 2,288 | 2,290 | 2,231 | 2,244 | 32,000 |
| 2024/06/12 | 2,305 | 2,319 | 2,282 | 2,282 | 13,200 |
| 2024/06/11 | 2,281 | 2,329 | 2,274 | 2,305 | 35,300 |
| 2024/06/10 | 2,285 | 2,300 | 2,270 | 2,283 | 28,800 |
| 2024/06/07 | 2,310 | 2,314 | 2,260 | 2,295 | 33,200 |
| 2024/06/06 | 2,361 | 2,379 | 2,307 | 2,320 | 26,000 |
| 2024/06/05 | 2,448 | 2,448 | 2,350 | 2,350 | 35,400 |
| 2024/06/04 | 2,461 | 2,490 | 2,438 | 2,459 | 24,500 |
| 2024/06/03 | 2,469 | 2,494 | 2,455 | 2,474 | 40,200 |
| 2024/05/31 | 2,345 | 2,434 | 2,295 | 2,434 | 51,500 |
| 2024/05/30 | 2,273 | 2,317 | 2,253 | 2,317 | 39,100 |
| 2024/05/29 | 2,330 | 2,349 | 2,291 | 2,302 | 26,000 |
| 2024/05/28 | 2,360 | 2,377 | 2,320 | 2,321 | 30,200 |
| 2024/05/27 | 2,340 | 2,367 | 2,326 | 2,367 | 37,600 |
| 2024/05/24 | 2,234 | 2,318 | 2,230 | 2,318 | 82,500 |
| 2024/05/23 | 2,238 | 2,238 | 2,163 | 2,223 | 23,800 |
| 2024/05/22 | 2,262 | 2,262 | 2,212 | 2,212 | 19,300 |
| 2024/05/21 | 2,234 | 2,276 | 2,234 | 2,242 | 29,500 |
| 2024/05/20 | 2,211 | 2,240 | 2,205 | 2,237 | 26,300 |
| 2024/05/17 | 2,223 | 2,224 | 2,194 | 2,216 | 23,900 |
| 2024/05/16 | 2,230 | 2,230 | 2,187 | 2,202 | 42,800 |
| 2024/05/15 | 2,270 | 2,270 | 2,174 | 2,190 | 59,800 |
| 2024/05/14 | 2,243 | 2,244 | 2,158 | 2,172 | 62,200 |
| 2024/05/13 | 2,164 | 2,264 | 2,129 | 2,264 | 198,700 |
| 2024/05/10 | 2,039 | 2,039 | 1,978 | 2,003 | 13,500 |
| 2024/05/09 | 2,018 | 2,040 | 2,018 | 2,028 | 7,400 |
| 2024/05/08 | 2,001 | 2,018 | 2,001 | 2,005 | 12,900 |
| 2024/05/07 | 2,005 | 2,016 | 1,988 | 2,004 | 11,600 |
| 2024/05/02 | 1,998 | 2,013 | 1,987 | 1,987 | 6,100 |
| 2024/05/01 | 1,982 | 1,996 | 1,972 | 1,985 | 11,900 |
| 2024/04/30 | 2,038 | 2,038 | 1,997 | 2,013 | 18,300 |
| 2024/04/26 | 1,988 | 2,007 | 1,956 | 2,007 | 18,600 |
| 2024/04/25 | 1,996 | 2,002 | 1,975 | 1,984 | 18,300 |
| 2024/04/24 | 2,008 | 2,015 | 1,991 | 2,011 | 22,000 |
| 2024/04/23 | 1,992 | 1,992 | 1,971 | 1,982 | 9,300 |
| 2024/04/22 | 1,956 | 1,973 | 1,951 | 1,966 | 17,300 |
| 2024/04/19 | 1,937 | 1,960 | 1,911 | 1,934 | 42,400 |
| 2024/04/18 | 1,991 | 1,991 | 1,939 | 1,970 | 30,400 |
| 2024/04/17 | 2,110 | 2,110 | 1,986 | 1,991 | 26,200 |
| 2024/04/16 | 2,106 | 2,136 | 2,062 | 2,101 | 24,400 |
| 2024/04/15 | 2,135 | 2,153 | 2,123 | 2,130 | 15,900 |
| 2024/04/12 | 2,171 | 2,173 | 2,158 | 2,170 | 19,500 |
| 2024/04/11 | 2,149 | 2,151 | 2,135 | 2,149 | 13,600 |
| 2024/04/10 | 2,120 | 2,152 | 2,120 | 2,149 | 10,900 |
| 2024/04/09 | 2,102 | 2,124 | 2,102 | 2,118 | 13,400 |
| 2024/04/08 | 2,082 | 2,102 | 2,082 | 2,097 | 19,700 |
| 2024/04/05 | 2,067 | 2,095 | 2,063 | 2,082 | 20,700 |
| 2024/04/04 | 2,101 | 2,109 | 2,076 | 2,099 | 17,800 |
| 2024/04/03 | 2,093 | 2,102 | 2,078 | 2,084 | 17,500 |
| 2024/04/02 | 2,110 | 2,110 | 2,060 | 2,094 | 35,700 |
| 2024/04/01 | 2,125 | 2,136 | 2,105 | 2,110 | 20,900 |
| 2024/03/29 | 2,128 | 2,148 | 2,121 | 2,125 | 14,500 |
| 2024/03/28 | 2,141 | 2,168 | 2,120 | 2,140 | 32,600 |
| 2024/03/27 | 2,177 | 2,222 | 2,175 | 2,186 | 96,300 |
| 2024/03/26 | 2,157 | 2,174 | 2,142 | 2,173 | 26,500 |
| 2024/03/25 | 2,160 | 2,173 | 2,138 | 2,157 | 33,300 |
| 2024/03/22 | 2,175 | 2,177 | 2,138 | 2,160 | 21,700 |
| 2024/03/21 | 2,160 | 2,171 | 2,150 | 2,159 | 19,500 |
| 2024/03/19 | 2,099 | 2,150 | 2,099 | 2,150 | 54,600 |
| 2024/03/18 | 2,119 | 2,119 | 2,090 | 2,096 | 19,500 |
| 2024/03/15 | 2,068 | 2,101 | 2,064 | 2,100 | 42,000 |
| 2024/03/14 | 2,048 | 2,080 | 2,017 | 2,062 | 48,300 |
| 2024/03/13 | 2,118 | 2,118 | 2,048 | 2,048 | 22,900 |
| 2024/03/12 | 2,095 | 2,108 | 2,057 | 2,108 | 40,100 |
| 2024/03/11 | 2,080 | 2,091 | 2,059 | 2,088 | 47,400 |
| 2024/03/08 | 2,056 | 2,101 | 2,056 | 2,082 | 49,600 |
| 2024/03/07 | 2,100 | 2,100 | 2,059 | 2,069 | 26,900 |
| 2024/03/06 | 2,036 | 2,093 | 2,016 | 2,082 | 48,800 |
| 2024/03/05 | 2,028 | 2,055 | 2,006 | 2,036 | 21,600 |
| 2024/03/04 | 2,013 | 2,025 | 1,990 | 2,021 | 20,200 |
| 2024/03/01 | 2,050 | 2,050 | 1,995 | 2,013 | 18,900 |
| 2024/02/29 | 2,028 | 2,059 | 2,028 | 2,044 | 33,800 |
| 2024/02/28 | 2,027 | 2,066 | 2,025 | 2,041 | 26,300 |
| 2024/02/27 | 2,050 | 2,064 | 2,035 | 2,050 | 31,800 |
| 2024/02/26 | 2,022 | 2,042 | 2,004 | 2,020 | 21,300 |
| 2024/02/22 | 1,985 | 2,031 | 1,982 | 1,993 | 58,600 |
| 2024/02/21 | 1,921 | 1,967 | 1,915 | 1,967 | 35,300 |
| 2024/02/20 | 1,905 | 1,930 | 1,893 | 1,927 | 30,600 |
| 2024/02/19 | 1,875 | 1,898 | 1,869 | 1,898 | 14,100 |
| 2024/02/16 | 1,854 | 1,871 | 1,831 | 1,864 | 27,400 |
| 2024/02/15 | 1,848 | 1,850 | 1,820 | 1,832 | 27,500 |
| 2024/02/14 | 1,882 | 1,882 | 1,821 | 1,825 | 41,500 |
| 2024/02/13 | 1,881 | 1,900 | 1,873 | 1,886 | 26,900 |
| 2024/02/09 | 1,938 | 1,938 | 1,880 | 1,880 | 35,800 |
| 2024/02/08 | 1,967 | 1,986 | 1,929 | 1,948 | 32,900 |
| 2024/02/07 | 1,956 | 1,983 | 1,936 | 1,967 | 33,500 |
| 2024/02/06 | 1,964 | 2,024 | 1,958 | 1,965 | 75,700 |
| 2024/02/05 | 1,938 | 1,940 | 1,908 | 1,925 | 23,600 |
| 2024/02/02 | 1,900 | 1,937 | 1,886 | 1,927 | 15,300 |
| 2024/02/01 | 1,910 | 1,918 | 1,886 | 1,888 | 16,700 |
| 2024/01/31 | 1,900 | 1,928 | 1,892 | 1,925 | 13,000 |
| 2024/01/30 | 1,934 | 1,934 | 1,902 | 1,913 | 10,600 |
| 2024/01/29 | 1,904 | 1,927 | 1,902 | 1,916 | 13,300 |
| 2024/01/26 | 1,902 | 1,925 | 1,896 | 1,903 | 18,700 |
| 2024/01/25 | 1,947 | 1,947 | 1,911 | 1,914 | 26,500 |
| 2024/01/24 | 1,956 | 1,956 | 1,928 | 1,932 | 10,600 |
| 2024/01/23 | 1,971 | 1,977 | 1,928 | 1,938 | 10,600 |
| 2024/01/22 | 1,943 | 1,976 | 1,943 | 1,971 | 6,300 |
| 2024/01/19 | 1,943 | 1,956 | 1,937 | 1,943 | 13,600 |
| 2024/01/18 | 1,950 | 1,954 | 1,922 | 1,924 | 13,200 |
| 2024/01/17 | 1,986 | 1,986 | 1,926 | 1,935 | 21,200 |
| 2024/01/16 | 2,018 | 2,018 | 1,961 | 1,964 | 16,400 |
| 2024/01/15 | 1,985 | 2,018 | 1,985 | 2,010 | 21,400 |
| 2024/01/12 | 2,005 | 2,011 | 1,970 | 1,984 | 21,200 |
| 2024/01/11 | 1,996 | 2,006 | 1,963 | 1,984 | 24,000 |
| 2024/01/10 | 1,957 | 1,988 | 1,957 | 1,977 | 21,400 |
| 2024/01/09 | 1,960 | 1,977 | 1,948 | 1,957 | 19,600 |
| 2024/01/05 | 1,959 | 1,973 | 1,941 | 1,947 | 22,200 |
| 2024/01/04 | 1,903 | 1,959 | 1,903 | 1,959 | 23,100 |