クリーク・アンド・リバー社(4763)の株価時系列情報
クリーク・アンド・リバー社(4763)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 | 1,300 | 1,314 | 1,298 | 1,304 | 31,400 |
| 2026/05/21 | 1,290 | 1,299 | 1,284 | 1,284 | 34,400 |
| 2026/05/20 | 1,305 | 1,309 | 1,283 | 1,285 | 34,800 |
| 2026/05/19 | 1,282 | 1,307 | 1,282 | 1,307 | 33,700 |
| 2026/05/18 | 1,290 | 1,300 | 1,281 | 1,282 | 27,600 |
| 2026/05/15 | 1,283 | 1,300 | 1,281 | 1,296 | 29,000 |
| 2026/05/14 | 1,292 | 1,296 | 1,281 | 1,284 | 35,600 |
| 2026/05/13 | 1,291 | 1,300 | 1,291 | 1,291 | 25,400 |
| 2026/05/12 | 1,296 | 1,302 | 1,290 | 1,291 | 26,400 |
| 2026/05/11 | 1,307 | 1,319 | 1,296 | 1,297 | 28,700 |
| 2026/05/08 | 1,303 | 1,308 | 1,292 | 1,297 | 48,100 |
| 2026/05/07 | 1,322 | 1,323 | 1,303 | 1,303 | 54,500 |
| 2026/05/01 | 1,319 | 1,328 | 1,312 | 1,313 | 44,400 |
| 2026/04/30 | 1,327 | 1,333 | 1,317 | 1,331 | 43,500 |
| 2026/04/28 | 1,310 | 1,332 | 1,310 | 1,332 | 42,900 |
| 2026/04/27 | 1,325 | 1,325 | 1,308 | 1,308 | 53,000 |
| 2026/04/24 | 1,352 | 1,353 | 1,325 | 1,325 | 37,000 |
| 2026/04/23 | 1,351 | 1,363 | 1,327 | 1,349 | 106,500 |
| 2026/04/22 | 1,370 | 1,371 | 1,347 | 1,350 | 42,900 |
| 2026/04/21 | 1,375 | 1,376 | 1,365 | 1,367 | 23,000 |
| 2026/04/20 | 1,370 | 1,379 | 1,364 | 1,367 | 26,500 |
| 2026/04/17 | 1,369 | 1,377 | 1,366 | 1,369 | 40,300 |
| 2026/04/16 | 1,391 | 1,397 | 1,365 | 1,368 | 53,100 |
| 2026/04/15 | 1,356 | 1,382 | 1,355 | 1,378 | 90,600 |
| 2026/04/14 | 1,362 | 1,372 | 1,340 | 1,341 | 58,600 |
| 2026/04/13 | 1,370 | 1,370 | 1,347 | 1,347 | 101,600 |
| 2026/04/10 | 1,429 | 1,429 | 1,360 | 1,360 | 166,800 |
| 2026/04/09 | 1,473 | 1,473 | 1,419 | 1,426 | 72,800 |
| 2026/04/08 | 1,473 | 1,477 | 1,459 | 1,472 | 40,600 |
| 2026/04/07 | 1,435 | 1,457 | 1,435 | 1,457 | 29,000 |
| 2026/04/06 | 1,447 | 1,453 | 1,431 | 1,442 | 75,400 |
| 2026/04/03 | 1,423 | 1,455 | 1,423 | 1,442 | 30,500 |
| 2026/03/27 | 1,420 | 1,451 | 1,420 | 1,448 | 85,400 |
| 2026/03/26 | 1,399 | 1,405 | 1,391 | 1,402 | 43,200 |
| 2026/03/25 | 1,389 | 1,409 | 1,389 | 1,403 | 70,700 |
| 2026/03/24 | 1,380 | 1,387 | 1,375 | 1,381 | 36,200 |
| 2026/03/23 | 1,371 | 1,380 | 1,350 | 1,350 | 71,000 |
| 2026/03/19 | 1,410 | 1,421 | 1,394 | 1,394 | 60,800 |
| 2026/03/18 | 1,432 | 1,436 | 1,424 | 1,431 | 81,900 |
| 2026/03/17 | 1,422 | 1,437 | 1,419 | 1,425 | 40,000 |
| 2026/03/16 | 1,413 | 1,428 | 1,404 | 1,421 | 66,200 |
| 2026/03/13 | 1,390 | 1,418 | 1,390 | 1,404 | 46,900 |
| 2026/03/12 | 1,411 | 1,414 | 1,396 | 1,406 | 72,100 |
| 2026/03/11 | 1,442 | 1,444 | 1,427 | 1,427 | 40,100 |
| 2026/03/10 | 1,433 | 1,439 | 1,420 | 1,438 | 26,600 |
| 2026/03/09 | 1,420 | 1,425 | 1,406 | 1,422 | 51,400 |
| 2026/03/06 | 1,440 | 1,468 | 1,429 | 1,463 | 51,500 |
| 2026/03/05 | 1,429 | 1,453 | 1,429 | 1,440 | 63,800 |
| 2026/03/04 | 1,400 | 1,407 | 1,380 | 1,399 | 134,500 |
| 2026/03/03 | 1,461 | 1,461 | 1,412 | 1,419 | 72,900 |
| 2026/03/02 | 1,476 | 1,489 | 1,465 | 1,469 | 72,500 |
| 2026/02/27 | 1,460 | 1,484 | 1,444 | 1,484 | 76,300 |
| 2026/02/26 | 1,429 | 1,453 | 1,422 | 1,448 | 129,200 |
| 2026/02/25 | 1,467 | 1,488 | 1,462 | 1,476 | 213,800 |
| 2026/02/24 | 1,460 | 1,468 | 1,449 | 1,466 | 102,800 |
| 2026/02/20 | 1,474 | 1,474 | 1,455 | 1,456 | 68,400 |
| 2026/02/19 | 1,484 | 1,484 | 1,469 | 1,476 | 54,000 |
| 2026/02/18 | 1,480 | 1,480 | 1,472 | 1,475 | 44,700 |
| 2026/02/17 | 1,480 | 1,489 | 1,472 | 1,472 | 68,300 |
| 2026/02/16 | 1,491 | 1,492 | 1,469 | 1,470 | 96,500 |
| 2026/02/13 | 1,503 | 1,517 | 1,488 | 1,492 | 80,100 |
| 2026/02/12 | 1,510 | 1,526 | 1,507 | 1,519 | 61,000 |
| 2026/02/10 | 1,490 | 1,509 | 1,490 | 1,505 | 37,200 |
| 2026/02/09 | 1,514 | 1,514 | 1,487 | 1,491 | 34,700 |
| 2026/02/06 | 1,493 | 1,494 | 1,482 | 1,489 | 50,100 |
| 2026/02/05 | 1,497 | 1,516 | 1,490 | 1,506 | 52,400 |
| 2026/02/04 | 1,502 | 1,509 | 1,495 | 1,496 | 42,800 |
| 2026/02/03 | 1,512 | 1,512 | 1,499 | 1,502 | 52,600 |
| 2026/02/02 | 1,521 | 1,525 | 1,505 | 1,506 | 73,700 |
| 2026/01/30 | 1,506 | 1,520 | 1,501 | 1,520 | 71,900 |
| 2026/01/29 | 1,495 | 1,500 | 1,481 | 1,487 | 61,900 |
| 2026/01/28 | 1,505 | 1,512 | 1,496 | 1,501 | 47,500 |
| 2026/01/27 | 1,515 | 1,515 | 1,501 | 1,510 | 56,700 |
| 2026/01/26 | 1,540 | 1,540 | 1,512 | 1,521 | 72,300 |
| 2026/01/23 | 1,555 | 1,575 | 1,553 | 1,557 | 81,200 |
| 2026/01/22 | 1,522 | 1,547 | 1,521 | 1,546 | 48,300 |
| 2026/01/21 | 1,512 | 1,528 | 1,501 | 1,509 | 67,100 |
| 2026/01/20 | 1,532 | 1,540 | 1,516 | 1,522 | 37,000 |
| 2026/01/19 | 1,548 | 1,551 | 1,530 | 1,532 | 59,200 |
| 2026/01/16 | 1,545 | 1,552 | 1,530 | 1,549 | 51,500 |
| 2026/01/15 | 1,530 | 1,549 | 1,530 | 1,549 | 34,000 |
| 2026/01/14 | 1,544 | 1,550 | 1,534 | 1,544 | 60,100 |
| 2026/01/13 | 1,574 | 1,574 | 1,521 | 1,523 | 111,800 |
| 2026/01/09 | 1,612 | 1,619 | 1,517 | 1,534 | 290,000 |
| 2026/01/08 | 1,583 | 1,590 | 1,558 | 1,572 | 109,300 |
| 2026/01/07 | 1,592 | 1,605 | 1,579 | 1,594 | 127,900 |
| 2026/01/06 | 1,548 | 1,596 | 1,548 | 1,585 | 183,700 |
| 2026/01/05 | 1,519 | 1,543 | 1,510 | 1,541 | 80,400 |
| 2025/12/30 | 1,532 | 1,534 | 1,515 | 1,515 | 61,300 |
| 2025/12/29 | 1,536 | 1,537 | 1,528 | 1,534 | 36,400 |
| 2025/12/26 | 1,530 | 1,530 | 1,523 | 1,527 | 33,000 |
| 2025/12/25 | 1,515 | 1,525 | 1,514 | 1,519 | 30,400 |
| 2025/12/24 | 1,534 | 1,534 | 1,503 | 1,514 | 39,400 |
| 2025/12/23 | 1,495 | 1,530 | 1,491 | 1,524 | 74,600 |
| 2025/12/22 | 1,469 | 1,485 | 1,467 | 1,485 | 53,500 |
| 2025/12/19 | 1,440 | 1,468 | 1,432 | 1,461 | 98,900 |
| 2025/12/18 | 1,427 | 1,439 | 1,424 | 1,439 | 91,300 |
| 2025/12/17 | 1,419 | 1,424 | 1,408 | 1,424 | 75,000 |
| 2025/12/16 | 1,414 | 1,414 | 1,403 | 1,411 | 50,100 |
| 2025/12/15 | 1,401 | 1,415 | 1,398 | 1,414 | 81,500 |
| 2025/12/12 | 1,396 | 1,410 | 1,394 | 1,396 | 55,700 |
| 2025/12/11 | 1,408 | 1,408 | 1,383 | 1,384 | 96,400 |
| 2025/12/10 | 1,412 | 1,418 | 1,404 | 1,406 | 47,300 |
| 2025/12/09 | 1,438 | 1,438 | 1,404 | 1,407 | 51,100 |
| 2025/12/08 | 1,434 | 1,438 | 1,419 | 1,438 | 36,300 |
| 2025/12/05 | 1,434 | 1,434 | 1,417 | 1,428 | 41,600 |
| 2025/12/04 | 1,444 | 1,458 | 1,433 | 1,443 | 76,300 |
| 2025/12/03 | 1,424 | 1,446 | 1,416 | 1,430 | 71,900 |
| 2025/12/02 | 1,437 | 1,438 | 1,419 | 1,428 | 42,400 |
| 2025/12/01 | 1,455 | 1,457 | 1,429 | 1,431 | 41,800 |
| 2025/11/28 | 1,452 | 1,458 | 1,439 | 1,452 | 65,600 |
| 2025/11/27 | 1,461 | 1,472 | 1,435 | 1,445 | 68,100 |
| 2025/11/26 | 1,435 | 1,471 | 1,435 | 1,461 | 61,500 |
| 2025/11/25 | 1,464 | 1,464 | 1,434 | 1,435 | 37,700 |
| 2025/11/21 | 1,413 | 1,449 | 1,413 | 1,449 | 47,100 |
| 2025/11/20 | 1,402 | 1,420 | 1,402 | 1,413 | 33,500 |
| 2025/11/19 | 1,402 | 1,404 | 1,393 | 1,393 | 40,900 |
| 2025/11/18 | 1,433 | 1,433 | 1,398 | 1,398 | 41,800 |
| 2025/11/17 | 1,427 | 1,433 | 1,421 | 1,430 | 27,400 |
| 2025/11/14 | 1,443 | 1,443 | 1,425 | 1,431 | 42,400 |
| 2025/11/13 | 1,455 | 1,457 | 1,438 | 1,443 | 33,500 |
| 2025/11/12 | 1,440 | 1,459 | 1,440 | 1,448 | 27,600 |
| 2025/11/11 | 1,448 | 1,448 | 1,431 | 1,447 | 24,000 |
| 2025/11/10 | 1,426 | 1,450 | 1,426 | 1,436 | 39,000 |
| 2025/11/07 | 1,416 | 1,425 | 1,412 | 1,424 | 41,300 |
| 2025/11/06 | 1,433 | 1,433 | 1,413 | 1,413 | 45,300 |
| 2025/11/05 | 1,464 | 1,464 | 1,415 | 1,431 | 102,900 |
| 2025/11/04 | 1,466 | 1,472 | 1,450 | 1,460 | 61,100 |
| 2025/10/31 | 1,462 | 1,477 | 1,460 | 1,466 | 79,000 |
| 2025/10/30 | 1,476 | 1,492 | 1,457 | 1,457 | 149,400 |
| 2025/10/29 | 1,522 | 1,522 | 1,472 | 1,472 | 56,800 |
| 2025/10/28 | 1,537 | 1,540 | 1,505 | 1,507 | 43,500 |
| 2025/10/27 | 1,569 | 1,579 | 1,544 | 1,544 | 69,400 |
| 2025/10/24 | 1,567 | 1,574 | 1,560 | 1,565 | 43,600 |
| 2025/10/23 | 1,566 | 1,575 | 1,553 | 1,557 | 58,000 |
| 2025/10/22 | 1,529 | 1,564 | 1,523 | 1,560 | 101,400 |
| 2025/10/21 | 1,500 | 1,527 | 1,492 | 1,527 | 79,000 |
| 2025/10/20 | 1,513 | 1,519 | 1,499 | 1,499 | 53,900 |
| 2025/10/17 | 1,503 | 1,520 | 1,492 | 1,509 | 106,400 |
| 2025/10/16 | 1,471 | 1,509 | 1,469 | 1,499 | 116,900 |
| 2025/10/15 | 1,475 | 1,490 | 1,463 | 1,471 | 47,800 |
| 2025/10/14 | 1,446 | 1,464 | 1,424 | 1,463 | 93,900 |
| 2025/10/10 | 1,440 | 1,470 | 1,434 | 1,449 | 166,500 |
| 2025/10/09 | 1,475 | 1,487 | 1,456 | 1,467 | 112,600 |
| 2025/10/08 | 1,482 | 1,490 | 1,462 | 1,469 | 86,800 |
| 2025/10/07 | 1,484 | 1,491 | 1,479 | 1,485 | 26,300 |
| 2025/10/06 | 1,480 | 1,488 | 1,476 | 1,484 | 39,600 |
| 2025/10/03 | 1,455 | 1,471 | 1,453 | 1,460 | 33,900 |
| 2025/10/02 | 1,466 | 1,468 | 1,445 | 1,453 | 74,700 |
| 2025/10/01 | 1,503 | 1,503 | 1,460 | 1,463 | 117,100 |
| 2025/09/30 | 1,505 | 1,512 | 1,502 | 1,504 | 27,400 |
| 2025/09/29 | 1,522 | 1,525 | 1,501 | 1,506 | 35,900 |
| 2025/09/26 | 1,506 | 1,519 | 1,506 | 1,519 | 23,500 |
| 2025/09/25 | 1,520 | 1,520 | 1,500 | 1,506 | 37,300 |
| 2025/09/24 | 1,519 | 1,522 | 1,506 | 1,517 | 33,700 |
| 2025/09/22 | 1,513 | 1,523 | 1,505 | 1,514 | 32,700 |
| 2025/09/19 | 1,513 | 1,515 | 1,491 | 1,503 | 41,000 |
| 2025/09/18 | 1,507 | 1,508 | 1,497 | 1,501 | 16,900 |
| 2025/09/17 | 1,519 | 1,519 | 1,494 | 1,504 | 19,300 |
| 2025/09/16 | 1,509 | 1,521 | 1,505 | 1,521 | 21,100 |
| 2025/09/12 | 1,528 | 1,528 | 1,503 | 1,509 | 26,200 |
| 2025/09/11 | 1,520 | 1,525 | 1,513 | 1,525 | 19,000 |
| 2025/09/10 | 1,514 | 1,518 | 1,505 | 1,517 | 10,000 |
| 2025/09/09 | 1,500 | 1,525 | 1,500 | 1,505 | 49,000 |
| 2025/09/08 | 1,494 | 1,506 | 1,494 | 1,500 | 21,500 |
| 2025/09/05 | 1,498 | 1,500 | 1,486 | 1,493 | 20,400 |
| 2025/09/04 | 1,485 | 1,493 | 1,477 | 1,493 | 17,000 |
| 2025/09/03 | 1,481 | 1,492 | 1,478 | 1,480 | 23,900 |
| 2025/09/02 | 1,475 | 1,490 | 1,474 | 1,474 | 19,800 |
| 2025/09/01 | 1,471 | 1,485 | 1,471 | 1,472 | 18,200 |
| 2025/08/29 | 1,482 | 1,485 | 1,471 | 1,472 | 29,000 |
| 2025/08/28 | 1,488 | 1,494 | 1,479 | 1,485 | 19,400 |
| 2025/08/27 | 1,491 | 1,497 | 1,486 | 1,490 | 25,600 |
| 2025/08/26 | 1,509 | 1,509 | 1,489 | 1,491 | 28,700 |
| 2025/08/25 | 1,518 | 1,518 | 1,508 | 1,510 | 25,300 |
| 2025/08/22 | 1,522 | 1,522 | 1,501 | 1,515 | 40,500 |
| 2025/08/21 | 1,528 | 1,528 | 1,504 | 1,510 | 20,100 |
| 2025/08/20 | 1,520 | 1,529 | 1,513 | 1,520 | 32,300 |
| 2025/08/19 | 1,502 | 1,526 | 1,501 | 1,522 | 48,000 |
| 2025/08/18 | 1,485 | 1,500 | 1,478 | 1,500 | 41,100 |
| 2025/08/15 | 1,483 | 1,483 | 1,463 | 1,472 | 37,200 |
| 2025/08/14 | 1,488 | 1,490 | 1,481 | 1,481 | 37,600 |
| 2025/08/13 | 1,500 | 1,502 | 1,490 | 1,497 | 29,800 |
| 2025/08/12 | 1,494 | 1,500 | 1,488 | 1,491 | 29,500 |
| 2025/08/08 | 1,497 | 1,502 | 1,491 | 1,499 | 22,700 |
| 2025/08/07 | 1,505 | 1,507 | 1,491 | 1,492 | 29,200 |
| 2025/08/06 | 1,481 | 1,498 | 1,481 | 1,497 | 23,600 |
| 2025/08/05 | 1,499 | 1,499 | 1,486 | 1,486 | 24,000 |
| 2025/08/04 | 1,496 | 1,501 | 1,480 | 1,492 | 72,400 |
| 2025/08/01 | 1,506 | 1,549 | 1,500 | 1,533 | 51,900 |
| 2025/07/31 | 1,499 | 1,505 | 1,496 | 1,500 | 31,300 |
| 2025/07/30 | 1,492 | 1,505 | 1,485 | 1,497 | 33,200 |
| 2025/07/29 | 1,500 | 1,502 | 1,486 | 1,492 | 22,000 |
| 2025/07/28 | 1,518 | 1,522 | 1,503 | 1,506 | 23,300 |
| 2025/07/25 | 1,500 | 1,518 | 1,500 | 1,513 | 20,600 |
| 2025/07/24 | 1,501 | 1,510 | 1,493 | 1,499 | 35,200 |
| 2025/07/23 | 1,487 | 1,513 | 1,487 | 1,500 | 44,500 |
| 2025/07/22 | 1,500 | 1,501 | 1,484 | 1,486 | 61,100 |
| 2025/07/18 | 1,532 | 1,532 | 1,500 | 1,500 | 69,500 |
| 2025/07/17 | 1,503 | 1,512 | 1,493 | 1,511 | 53,200 |