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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/16 | 1,493 | 1,498 | 1,473 | 1,473 | 41,900 |
| 2025/07/15 | 1,515 | 1,517 | 1,499 | 1,500 | 38,100 |
| 2025/07/14 | 1,493 | 1,511 | 1,476 | 1,509 | 82,800 |
| 2025/07/11 | 1,560 | 1,560 | 1,500 | 1,500 | 210,500 |
| 2025/07/10 | 1,600 | 1,629 | 1,582 | 1,600 | 128,700 |
| 2025/07/09 | 1,567 | 1,584 | 1,560 | 1,583 | 45,300 |
| 2025/07/08 | 1,548 | 1,561 | 1,544 | 1,559 | 38,800 |
| 2025/07/07 | 1,519 | 1,568 | 1,519 | 1,557 | 49,200 |
| 2025/07/04 | 1,528 | 1,528 | 1,508 | 1,510 | 25,400 |
| 2025/07/03 | 1,508 | 1,518 | 1,504 | 1,506 | 24,700 |
| 2025/07/02 | 1,471 | 1,516 | 1,471 | 1,506 | 51,400 |
| 2025/07/01 | 1,490 | 1,491 | 1,460 | 1,460 | 25,500 |
| 2025/06/30 | 1,522 | 1,524 | 1,490 | 1,504 | 81,800 |
| 2025/06/27 | 1,481 | 1,504 | 1,481 | 1,502 | 62,600 |
| 2025/06/26 | 1,464 | 1,482 | 1,462 | 1,477 | 34,900 |
| 2025/06/25 | 1,466 | 1,472 | 1,442 | 1,464 | 50,600 |
| 2025/06/24 | 1,480 | 1,482 | 1,460 | 1,466 | 25,500 |
| 2025/06/23 | 1,450 | 1,464 | 1,442 | 1,461 | 24,700 |
| 2025/06/20 | 1,455 | 1,459 | 1,450 | 1,459 | 27,900 |
| 2025/06/19 | 1,459 | 1,465 | 1,447 | 1,463 | 23,900 |
| 2025/06/18 | 1,451 | 1,467 | 1,451 | 1,464 | 21,900 |
| 2025/06/17 | 1,455 | 1,461 | 1,445 | 1,453 | 50,800 |
| 2025/06/16 | 1,462 | 1,475 | 1,457 | 1,463 | 31,700 |
| 2025/06/13 | 1,477 | 1,477 | 1,450 | 1,453 | 30,400 |
| 2025/06/12 | 1,487 | 1,488 | 1,472 | 1,472 | 26,300 |
| 2025/06/11 | 1,477 | 1,485 | 1,474 | 1,481 | 20,500 |
| 2025/06/10 | 1,494 | 1,504 | 1,482 | 1,482 | 22,500 |
| 2025/06/09 | 1,497 | 1,504 | 1,491 | 1,498 | 37,100 |
| 2025/06/06 | 1,495 | 1,502 | 1,486 | 1,498 | 20,700 |
| 2025/06/05 | 1,501 | 1,513 | 1,492 | 1,501 | 48,400 |
| 2025/06/04 | 1,495 | 1,508 | 1,494 | 1,501 | 34,400 |
| 2025/06/03 | 1,501 | 1,511 | 1,493 | 1,501 | 43,200 |
| 2025/06/02 | 1,486 | 1,508 | 1,485 | 1,501 | 34,000 |
| 2025/05/30 | 1,486 | 1,512 | 1,484 | 1,496 | 42,700 |
| 2025/05/29 | 1,518 | 1,519 | 1,480 | 1,497 | 49,900 |
| 2025/05/28 | 1,530 | 1,530 | 1,509 | 1,513 | 39,500 |
| 2025/05/27 | 1,500 | 1,524 | 1,488 | 1,524 | 38,100 |
| 2025/05/26 | 1,451 | 1,509 | 1,451 | 1,488 | 35,100 |
| 2025/05/23 | 1,445 | 1,456 | 1,442 | 1,450 | 24,500 |
| 2025/05/22 | 1,447 | 1,447 | 1,429 | 1,442 | 31,100 |
| 2025/05/21 | 1,488 | 1,489 | 1,452 | 1,453 | 30,000 |
| 2025/05/20 | 1,488 | 1,507 | 1,483 | 1,483 | 41,200 |
| 2025/05/19 | 1,456 | 1,488 | 1,456 | 1,488 | 34,300 |
| 2025/05/16 | 1,441 | 1,481 | 1,441 | 1,471 | 31,000 |
| 2025/05/15 | 1,445 | 1,454 | 1,442 | 1,442 | 30,900 |
| 2025/05/14 | 1,488 | 1,488 | 1,443 | 1,452 | 31,400 |
| 2025/05/13 | 1,500 | 1,514 | 1,490 | 1,490 | 32,600 |
| 2025/05/12 | 1,520 | 1,528 | 1,476 | 1,490 | 37,600 |
| 2025/05/09 | 1,497 | 1,549 | 1,490 | 1,508 | 113,500 |
| 2025/05/08 | 1,483 | 1,501 | 1,463 | 1,492 | 37,300 |
| 2025/05/07 | 1,503 | 1,533 | 1,474 | 1,474 | 101,600 |
| 2025/05/02 | 1,499 | 1,538 | 1,491 | 1,510 | 54,900 |
| 2025/05/01 | 1,532 | 1,533 | 1,490 | 1,506 | 33,300 |
| 2025/04/30 | 1,600 | 1,600 | 1,546 | 1,546 | 35,100 |
| 2025/04/28 | 1,568 | 1,614 | 1,568 | 1,595 | 49,700 |
| 2025/04/25 | 1,523 | 1,571 | 1,518 | 1,566 | 40,200 |
| 2025/04/24 | 1,496 | 1,507 | 1,482 | 1,507 | 28,700 |
| 2025/04/23 | 1,514 | 1,518 | 1,494 | 1,497 | 24,600 |
| 2025/04/22 | 1,481 | 1,499 | 1,466 | 1,495 | 30,600 |
| 2025/04/21 | 1,496 | 1,496 | 1,452 | 1,483 | 34,900 |
| 2025/04/18 | 1,422 | 1,482 | 1,417 | 1,482 | 48,000 |
| 2025/04/17 | 1,405 | 1,420 | 1,401 | 1,411 | 25,500 |
| 2025/04/16 | 1,403 | 1,420 | 1,400 | 1,402 | 40,400 |
| 2025/04/15 | 1,411 | 1,426 | 1,405 | 1,416 | 35,600 |
| 2025/04/14 | 1,452 | 1,460 | 1,401 | 1,401 | 77,500 |
| 2025/04/11 | 1,476 | 1,480 | 1,424 | 1,440 | 139,700 |
| 2025/04/10 | 1,557 | 1,605 | 1,556 | 1,587 | 36,600 |
| 2025/04/09 | 1,464 | 1,508 | 1,450 | 1,467 | 41,600 |
| 2025/04/08 | 1,446 | 1,526 | 1,446 | 1,504 | 29,900 |
| 2025/04/07 | 1,343 | 1,434 | 1,343 | 1,386 | 53,600 |
| 2025/04/04 | 1,561 | 1,570 | 1,502 | 1,533 | 43,200 |
| 2025/04/03 | 1,585 | 1,609 | 1,585 | 1,600 | 33,100 |
| 2025/04/02 | 1,670 | 1,672 | 1,634 | 1,643 | 27,700 |
| 2025/04/01 | 1,677 | 1,689 | 1,650 | 1,650 | 20,500 |
| 2025/03/31 | 1,687 | 1,687 | 1,659 | 1,677 | 33,600 |
| 2025/03/28 | 1,723 | 1,723 | 1,685 | 1,709 | 44,300 |
| 2025/03/27 | 1,709 | 1,721 | 1,693 | 1,721 | 49,500 |
| 2025/03/26 | 1,708 | 1,726 | 1,701 | 1,709 | 32,600 |
| 2025/03/25 | 1,700 | 1,713 | 1,691 | 1,708 | 22,300 |
| 2025/03/24 | 1,719 | 1,719 | 1,669 | 1,683 | 28,400 |
| 2025/03/21 | 1,721 | 1,721 | 1,702 | 1,718 | 26,500 |
| 2025/03/19 | 1,719 | 1,733 | 1,719 | 1,721 | 28,000 |
| 2025/03/18 | 1,703 | 1,724 | 1,703 | 1,710 | 28,900 |
| 2025/03/17 | 1,699 | 1,710 | 1,698 | 1,706 | 23,700 |
| 2025/03/14 | 1,678 | 1,691 | 1,677 | 1,688 | 26,700 |
| 2025/03/13 | 1,700 | 1,709 | 1,687 | 1,690 | 23,700 |
| 2025/03/12 | 1,690 | 1,698 | 1,687 | 1,698 | 26,900 |
| 2025/03/11 | 1,684 | 1,692 | 1,666 | 1,685 | 26,000 |
| 2025/03/10 | 1,699 | 1,708 | 1,688 | 1,692 | 31,900 |
| 2025/03/07 | 1,712 | 1,712 | 1,692 | 1,693 | 32,700 |
| 2025/03/06 | 1,711 | 1,714 | 1,697 | 1,704 | 24,300 |
| 2025/03/05 | 1,701 | 1,711 | 1,690 | 1,704 | 30,400 |
| 2025/03/04 | 1,688 | 1,708 | 1,685 | 1,690 | 40,000 |
| 2025/03/03 | 1,680 | 1,695 | 1,667 | 1,684 | 58,500 |
| 2025/02/28 | 1,677 | 1,679 | 1,654 | 1,668 | 44,800 |
| 2025/02/27 | 1,677 | 1,680 | 1,657 | 1,670 | 58,000 |
| 2025/02/26 | 1,702 | 1,712 | 1,695 | 1,712 | 84,500 |
| 2025/02/25 | 1,700 | 1,719 | 1,693 | 1,709 | 39,500 |
| 2025/02/21 | 1,765 | 1,765 | 1,708 | 1,717 | 47,400 |
| 2025/02/20 | 1,755 | 1,768 | 1,753 | 1,765 | 39,300 |
| 2025/02/19 | 1,755 | 1,767 | 1,741 | 1,741 | 36,700 |
| 2025/02/18 | 1,740 | 1,754 | 1,732 | 1,750 | 44,600 |
| 2025/02/17 | 1,706 | 1,743 | 1,706 | 1,735 | 35,500 |
| 2025/02/14 | 1,699 | 1,715 | 1,690 | 1,696 | 39,000 |
| 2025/02/13 | 1,699 | 1,719 | 1,699 | 1,713 | 21,700 |
| 2025/02/12 | 1,707 | 1,712 | 1,691 | 1,695 | 29,800 |
| 2025/02/10 | 1,720 | 1,724 | 1,705 | 1,707 | 30,100 |
| 2025/02/07 | 1,702 | 1,720 | 1,690 | 1,712 | 36,400 |
| 2025/02/06 | 1,681 | 1,701 | 1,681 | 1,701 | 33,300 |
| 2025/02/05 | 1,702 | 1,702 | 1,658 | 1,681 | 40,200 |
| 2025/02/04 | 1,685 | 1,708 | 1,679 | 1,687 | 72,700 |
| 2025/02/03 | 1,683 | 1,700 | 1,669 | 1,685 | 88,300 |
| 2025/01/31 | 1,705 | 1,705 | 1,661 | 1,668 | 57,800 |
| 2025/01/30 | 1,656 | 1,680 | 1,656 | 1,665 | 30,300 |
| 2025/01/29 | 1,697 | 1,700 | 1,652 | 1,652 | 48,300 |
| 2025/01/28 | 1,708 | 1,719 | 1,684 | 1,684 | 54,800 |
| 2025/01/27 | 1,684 | 1,690 | 1,668 | 1,668 | 39,000 |
| 2025/01/24 | 1,682 | 1,693 | 1,677 | 1,684 | 46,400 |
| 2025/01/23 | 1,684 | 1,685 | 1,650 | 1,665 | 52,300 |
| 2025/01/22 | 1,673 | 1,685 | 1,660 | 1,671 | 48,200 |
| 2025/01/21 | 1,628 | 1,668 | 1,628 | 1,661 | 85,900 |
| 2025/01/20 | 1,623 | 1,623 | 1,606 | 1,606 | 91,900 |
| 2025/01/17 | 1,606 | 1,618 | 1,586 | 1,598 | 51,900 |
| 2025/01/16 | 1,616 | 1,622 | 1,603 | 1,617 | 38,600 |
| 2025/01/15 | 1,617 | 1,630 | 1,602 | 1,602 | 47,500 |
| 2025/01/14 | 1,630 | 1,640 | 1,604 | 1,616 | 74,300 |
| 2025/01/10 | 1,528 | 1,647 | 1,528 | 1,630 | 218,100 |
| 2025/01/09 | 1,572 | 1,587 | 1,566 | 1,568 | 51,300 |
| 2025/01/08 | 1,593 | 1,596 | 1,574 | 1,586 | 27,200 |
| 2025/01/07 | 1,588 | 1,601 | 1,581 | 1,600 | 23,900 |
| 2025/01/06 | 1,605 | 1,609 | 1,581 | 1,581 | 37,700 |
| 2024/12/30 | 1,598 | 1,614 | 1,594 | 1,594 | 39,500 |
| 2024/12/27 | 1,546 | 1,594 | 1,546 | 1,594 | 43,900 |
| 2024/12/26 | 1,545 | 1,557 | 1,542 | 1,555 | 29,300 |
| 2024/12/25 | 1,544 | 1,555 | 1,532 | 1,545 | 18,000 |
| 2024/12/24 | 1,505 | 1,551 | 1,499 | 1,551 | 31,900 |
| 2024/12/23 | 1,502 | 1,524 | 1,492 | 1,512 | 58,000 |
| 2024/12/20 | 1,528 | 1,533 | 1,502 | 1,503 | 48,600 |
| 2024/12/19 | 1,535 | 1,559 | 1,525 | 1,525 | 50,400 |
| 2024/12/18 | 1,581 | 1,599 | 1,532 | 1,533 | 49,200 |
| 2024/12/17 | 1,599 | 1,600 | 1,583 | 1,593 | 10,900 |
| 2024/12/16 | 1,588 | 1,599 | 1,576 | 1,598 | 14,400 |
| 2024/12/13 | 1,589 | 1,600 | 1,583 | 1,583 | 17,800 |
| 2024/12/12 | 1,570 | 1,599 | 1,570 | 1,593 | 31,900 |
| 2024/12/11 | 1,560 | 1,575 | 1,560 | 1,570 | 13,000 |
| 2024/12/10 | 1,565 | 1,575 | 1,556 | 1,563 | 15,200 |
| 2024/12/09 | 1,571 | 1,588 | 1,564 | 1,564 | 14,500 |
| 2024/12/06 | 1,571 | 1,572 | 1,558 | 1,561 | 13,600 |
| 2024/12/05 | 1,579 | 1,584 | 1,559 | 1,582 | 21,600 |
| 2024/12/04 | 1,583 | 1,589 | 1,558 | 1,560 | 21,600 |
| 2024/12/03 | 1,597 | 1,599 | 1,582 | 1,589 | 13,600 |
| 2024/12/02 | 1,594 | 1,601 | 1,589 | 1,591 | 26,100 |
| 2024/11/29 | 1,576 | 1,591 | 1,567 | 1,581 | 22,700 |
| 2024/11/28 | 1,595 | 1,596 | 1,563 | 1,568 | 20,100 |
| 2024/11/27 | 1,614 | 1,620 | 1,600 | 1,608 | 45,300 |
| 2024/11/26 | 1,605 | 1,629 | 1,599 | 1,614 | 34,900 |
| 2024/11/25 | 1,593 | 1,608 | 1,591 | 1,596 | 42,900 |
| 2024/11/22 | 1,566 | 1,590 | 1,566 | 1,580 | 20,000 |
| 2024/11/21 | 1,569 | 1,598 | 1,569 | 1,576 | 13,300 |
| 2024/11/20 | 1,598 | 1,600 | 1,566 | 1,569 | 22,800 |
| 2024/11/19 | 1,575 | 1,604 | 1,575 | 1,591 | 24,800 |
| 2024/11/18 | 1,587 | 1,598 | 1,567 | 1,574 | 26,700 |
| 2024/11/15 | 1,607 | 1,607 | 1,588 | 1,598 | 37,300 |
| 2024/11/14 | 1,601 | 1,603 | 1,589 | 1,590 | 23,000 |
| 2024/11/13 | 1,603 | 1,619 | 1,597 | 1,601 | 45,100 |
| 2024/11/12 | 1,592 | 1,619 | 1,583 | 1,585 | 47,500 |
| 2024/11/11 | 1,588 | 1,594 | 1,577 | 1,594 | 40,600 |
| 2024/11/08 | 1,629 | 1,629 | 1,588 | 1,588 | 44,300 |
| 2024/11/07 | 1,607 | 1,632 | 1,607 | 1,623 | 57,600 |
| 2024/11/06 | 1,600 | 1,609 | 1,579 | 1,607 | 43,400 |
| 2024/11/05 | 1,612 | 1,612 | 1,584 | 1,597 | 29,400 |
| 2024/11/01 | 1,607 | 1,628 | 1,604 | 1,616 | 67,300 |
| 2024/10/31 | 1,610 | 1,614 | 1,599 | 1,612 | 41,200 |
| 2024/10/30 | 1,618 | 1,627 | 1,599 | 1,602 | 88,800 |
| 2024/10/29 | 1,600 | 1,623 | 1,584 | 1,619 | 90,900 |
| 2024/10/28 | 1,585 | 1,603 | 1,574 | 1,599 | 68,300 |
| 2024/10/25 | 1,595 | 1,599 | 1,560 | 1,569 | 71,900 |
| 2024/10/24 | 1,540 | 1,567 | 1,527 | 1,560 | 76,500 |
| 2024/10/23 | 1,550 | 1,550 | 1,521 | 1,531 | 36,300 |
| 2024/10/22 | 1,564 | 1,568 | 1,536 | 1,541 | 81,700 |
| 2024/10/21 | 1,562 | 1,601 | 1,562 | 1,583 | 98,800 |
| 2024/10/18 | 1,556 | 1,563 | 1,539 | 1,558 | 53,200 |
| 2024/10/17 | 1,545 | 1,562 | 1,533 | 1,556 | 62,600 |
| 2024/10/16 | 1,493 | 1,543 | 1,485 | 1,539 | 92,700 |