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
2026/05/22 1,545 1,570 1,544 1,566 74,200
2026/05/21 1,541 1,562 1,539 1,543 93,600
2026/05/20 1,580 1,581 1,526 1,539 128,500
2026/05/19 1,544 1,586 1,540 1,580 126,100
2026/05/18 1,548 1,554 1,524 1,524 79,400
2026/05/15 1,528 1,559 1,521 1,538 85,400
2026/05/14 1,550 1,553 1,522 1,528 119,900
2026/05/13 1,540 1,560 1,535 1,545 152,000
2026/05/12 1,634 1,645 1,533 1,539 298,700
2026/05/11 1,631 1,689 1,590 1,660 603,900
2026/05/08 1,386 1,413 1,386 1,400 110,300
2026/05/07 1,406 1,406 1,384 1,386 89,500
2026/05/01 1,364 1,378 1,348 1,376 72,800
2026/04/30 1,360 1,364 1,347 1,363 101,400
2026/04/28 1,370 1,379 1,362 1,379 54,500
2026/04/27 1,390 1,394 1,370 1,375 63,800
2026/04/24 1,392 1,398 1,372 1,382 87,300
2026/04/23 1,412 1,420 1,373 1,379 74,600
2026/04/22 1,436 1,438 1,413 1,413 57,500
2026/04/21 1,451 1,456 1,431 1,432 41,600
2026/04/20 1,469 1,469 1,434 1,440 50,300
2026/04/17 1,450 1,471 1,449 1,454 81,600
2026/04/16 1,475 1,479 1,448 1,448 68,200
2026/04/15 1,466 1,490 1,455 1,463 62,600
2026/04/14 1,443 1,465 1,443 1,453 72,900
2026/04/13 1,440 1,449 1,433 1,441 73,100
2026/04/10 1,462 1,467 1,444 1,447 82,700
2026/04/09 1,493 1,493 1,465 1,467 43,000
2026/04/08 1,489 1,489 1,467 1,486 70,100
2026/04/07 1,450 1,465 1,445 1,459 70,100
2026/04/06 1,450 1,459 1,444 1,444 49,900
2026/04/03 1,450 1,462 1,433 1,446 75,400
2026/03/27 1,460 1,470 1,446 1,470 130,400
2026/03/26 1,462 1,462 1,440 1,458 65,400
2026/03/25 1,475 1,483 1,458 1,462 107,100
2026/03/24 1,446 1,454 1,435 1,454 92,700
2026/03/23 1,432 1,432 1,408 1,416 144,700
2026/03/19 1,450 1,455 1,438 1,440 73,800
2026/03/18 1,463 1,481 1,457 1,477 69,700
2026/03/17 1,465 1,468 1,445 1,454 86,900
2026/03/16 1,480 1,483 1,463 1,465 94,500
2026/03/13 1,480 1,499 1,478 1,483 78,900
2026/03/12 1,525 1,525 1,491 1,501 104,200
2026/03/11 1,546 1,547 1,525 1,525 107,800
2026/03/10 1,525 1,540 1,510 1,528 150,400
2026/03/09 1,513 1,523 1,482 1,516 290,500
2026/03/06 1,457 1,488 1,452 1,486 87,200
2026/03/05 1,480 1,493 1,458 1,470 123,400
2026/03/04 1,456 1,471 1,413 1,438 195,500
2026/03/03 1,517 1,521 1,465 1,477 138,400
2026/03/02 1,512 1,538 1,500 1,532 120,200
2026/02/27 1,537 1,556 1,529 1,538 94,700
2026/02/26 1,525 1,551 1,524 1,533 93,100
2026/02/25 1,523 1,528 1,509 1,522 124,800
2026/02/24 1,531 1,535 1,500 1,509 115,500
2026/02/20 1,550 1,550 1,520 1,535 77,800
2026/02/19 1,565 1,572 1,552 1,558 71,300
2026/02/18 1,584 1,593 1,556 1,556 47,200
2026/02/17 1,568 1,608 1,556 1,583 132,100
2026/02/16 1,588 1,588 1,550 1,562 111,400
2026/02/13 1,650 1,656 1,582 1,588 102,800
2026/02/12 1,645 1,666 1,635 1,659 119,200
2026/02/10 1,620 1,678 1,620 1,645 160,200
2026/02/09 1,593 1,622 1,540 1,612 162,000
2026/02/06 1,598 1,598 1,536 1,558 134,300
2026/02/05 1,616 1,625 1,597 1,612 95,500
2026/02/04 1,665 1,667 1,611 1,615 124,000
2026/02/03 1,670 1,695 1,661 1,689 55,200
2026/02/02 1,675 1,693 1,665 1,665 49,800
2026/01/30 1,665 1,682 1,664 1,674 38,500
2026/01/29 1,672 1,677 1,640 1,664 83,600
2026/01/28 1,687 1,693 1,670 1,672 46,100
2026/01/27 1,701 1,703 1,672 1,703 70,000
2026/01/26 1,730 1,738 1,707 1,712 63,000
2026/01/23 1,757 1,772 1,739 1,744 64,500
2026/01/22 1,722 1,754 1,719 1,747 78,300
2026/01/21 1,720 1,726 1,703 1,716 64,800
2026/01/20 1,757 1,762 1,724 1,739 64,300
2026/01/19 1,796 1,797 1,761 1,766 45,400
2026/01/16 1,779 1,790 1,764 1,786 53,900
2026/01/15 1,785 1,794 1,776 1,787 52,000
2026/01/14 1,792 1,800 1,782 1,784 50,100
2026/01/13 1,800 1,808 1,781 1,795 53,100
2026/01/09 1,780 1,793 1,764 1,782 59,300
2026/01/08 1,794 1,799 1,781 1,781 53,100
2026/01/07 1,759 1,798 1,755 1,781 71,900
2026/01/06 1,765 1,788 1,762 1,776 75,700
2026/01/05 1,753 1,766 1,733 1,740 58,100

このページの先頭へ