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
2019/12/30 1,133 1,133 1,124 1,128 29,000
2019/12/27 1,116 1,133 1,113 1,128 38,000
2019/12/26 1,113 1,120 1,112 1,116 27,700
2019/12/25 1,110 1,117 1,110 1,114 19,800
2019/12/24 1,114 1,118 1,103 1,109 44,700
2019/12/23 1,119 1,132 1,116 1,116 25,100
2019/12/20 1,117 1,122 1,112 1,118 32,900
2019/12/19 1,117 1,127 1,116 1,117 20,800
2019/12/18 1,140 1,140 1,113 1,117 51,800
2019/12/17 1,142 1,148 1,132 1,140 56,200
2019/12/16 1,127 1,142 1,125 1,139 38,800
2019/12/13 1,133 1,135 1,121 1,125 43,800
2019/12/12 1,136 1,139 1,127 1,127 22,100
2019/12/11 1,144 1,147 1,132 1,135 26,100
2019/12/10 1,145 1,155 1,143 1,145 24,300
2019/12/09 1,150 1,152 1,142 1,145 18,600
2019/12/06 1,139 1,146 1,134 1,146 20,000
2019/12/05 1,146 1,146 1,135 1,139 14,100
2019/12/04 1,128 1,145 1,128 1,141 34,400
2019/12/03 1,123 1,139 1,117 1,135 40,900
2019/12/02 1,125 1,144 1,125 1,125 33,600
2019/11/29 1,128 1,136 1,118 1,123 50,800
2019/11/28 1,145 1,147 1,125 1,131 52,200
2019/11/27 1,150 1,159 1,143 1,148 26,200
2019/11/26 1,165 1,169 1,150 1,150 34,500
2019/11/25 1,146 1,158 1,143 1,158 46,900
2019/11/22 1,141 1,150 1,134 1,145 37,800
2019/11/21 1,133 1,142 1,124 1,141 52,500
2019/11/20 1,129 1,135 1,123 1,124 33,300
2019/11/19 1,136 1,141 1,123 1,126 31,400
2019/11/18 1,134 1,137 1,122 1,135 25,900
2019/11/15 1,130 1,135 1,123 1,134 23,300
2019/11/14 1,129 1,136 1,120 1,130 32,600
2019/11/13 1,146 1,146 1,122 1,127 49,500
2019/11/12 1,130 1,152 1,130 1,147 40,300
2019/11/11 1,134 1,149 1,127 1,134 61,700
2019/11/08 1,156 1,158 1,117 1,117 92,000
2019/11/07 1,145 1,157 1,139 1,148 44,900
2019/11/06 1,140 1,151 1,133 1,149 55,300
2019/11/05 1,145 1,149 1,138 1,143 51,900
2019/11/01 1,132 1,147 1,128 1,138 51,900
2019/10/31 1,155 1,161 1,140 1,149 103,600
2019/10/30 1,130 1,147 1,117 1,147 119,200
2019/10/29 1,139 1,153 1,134 1,135 59,400
2019/10/28 1,135 1,142 1,128 1,135 51,600
2019/10/25 1,134 1,141 1,126 1,138 47,900
2019/10/24 1,155 1,155 1,132 1,138 51,100
2019/10/23 1,155 1,156 1,140 1,154 49,900
2019/10/21 1,134 1,152 1,126 1,148 43,300
2019/10/18 1,130 1,148 1,123 1,134 49,300
2019/10/17 1,131 1,139 1,115 1,117 107,100
2019/10/16 1,140 1,148 1,130 1,131 73,600
2019/10/15 1,142 1,155 1,138 1,140 51,900
2019/10/11 1,151 1,151 1,136 1,140 33,900
2019/10/10 1,175 1,175 1,147 1,148 55,100
2019/10/09 1,194 1,197 1,180 1,182 53,400
2019/10/08 1,224 1,229 1,201 1,206 67,000
2019/10/07 1,250 1,260 1,203 1,227 78,100
2019/10/04 1,225 1,274 1,205 1,238 211,800
2019/10/03 1,220 1,285 1,220 1,285 148,100
2019/10/02 1,203 1,246 1,203 1,242 75,700
2019/10/01 1,197 1,213 1,194 1,210 34,400
2019/09/30 1,197 1,201 1,185 1,197 43,700
2019/09/27 1,204 1,204 1,187 1,199 34,800
2019/09/26 1,219 1,229 1,201 1,206 51,100
2019/09/25 1,210 1,217 1,196 1,216 33,000
2019/09/24 1,187 1,215 1,187 1,213 62,900
2019/09/20 1,184 1,202 1,181 1,185 53,400
2019/09/19 1,182 1,193 1,180 1,185 50,200
2019/09/18 1,166 1,187 1,161 1,169 53,500
2019/09/17 1,157 1,167 1,141 1,163 60,100
2019/09/13 1,156 1,166 1,142 1,158 53,600
2019/09/12 1,158 1,175 1,141 1,147 61,200
2019/09/11 1,150 1,164 1,130 1,157 92,700
2019/09/10 1,170 1,170 1,138 1,154 74,400
2019/09/09 1,150 1,160 1,137 1,160 51,200
2019/09/06 1,137 1,143 1,126 1,139 46,700
2019/09/05 1,127 1,150 1,125 1,134 68,100
2019/09/04 1,120 1,122 1,108 1,118 64,200
2019/09/03 1,118 1,130 1,105 1,127 49,700
2019/09/02 1,140 1,142 1,110 1,115 69,500
2019/08/30 1,133 1,146 1,124 1,131 53,600
2019/08/29 1,124 1,129 1,111 1,122 41,300
2019/08/28 1,144 1,157 1,121 1,132 46,100
2019/08/27 1,174 1,182 1,144 1,146 44,900
2019/08/26 1,176 1,180 1,151 1,163 101,500
2019/08/23 1,230 1,236 1,193 1,209 79,700
2019/08/22 1,217 1,227 1,205 1,220 33,200
2019/08/21 1,225 1,226 1,202 1,213 68,600
2019/08/20 1,233 1,244 1,226 1,234 38,500
2019/08/19 1,247 1,254 1,223 1,239 66,900
2019/08/16 1,235 1,261 1,227 1,235 54,900
2019/08/15 1,248 1,250 1,227 1,235 68,300
2019/08/14 1,279 1,285 1,243 1,278 88,200
2019/08/13 1,250 1,281 1,237 1,274 55,200
2019/08/09 1,259 1,275 1,251 1,264 41,600
2019/08/08 1,277 1,296 1,249 1,252 68,700
2019/08/07 1,322 1,322 1,255 1,282 151,100
2019/08/06 1,210 1,233 1,203 1,232 90,700
2019/08/05 1,265 1,272 1,211 1,240 86,600
2019/08/02 1,295 1,295 1,262 1,277 111,800
2019/08/01 1,321 1,328 1,301 1,325 54,400
2019/07/31 1,303 1,349 1,302 1,329 170,400
2019/07/30 1,305 1,318 1,295 1,307 59,200
2019/07/29 1,276 1,306 1,272 1,305 51,600
2019/07/26 1,282 1,289 1,272 1,275 49,500
2019/07/25 1,299 1,303 1,285 1,288 30,600
2019/07/24 1,319 1,319 1,299 1,307 26,000
2019/07/23 1,303 1,311 1,273 1,301 58,200
2019/07/22 1,332 1,332 1,297 1,309 53,800
2019/07/19 1,300 1,334 1,294 1,332 88,300
2019/07/18 1,326 1,331 1,295 1,295 114,400
2019/07/17 1,357 1,358 1,308 1,339 97,500
2019/07/16 1,353 1,386 1,330 1,368 168,700
2019/07/12 1,320 1,373 1,317 1,358 241,700
2019/07/11 1,266 1,296 1,252 1,293 81,600
2019/07/10 1,251 1,276 1,237 1,275 84,500
2019/07/09 1,253 1,298 1,250 1,260 120,900
2019/07/08 1,261 1,274 1,226 1,231 71,000
2019/07/05 1,199 1,288 1,175 1,279 260,300
2019/07/04 1,249 1,276 1,243 1,259 155,900
2019/07/03 1,230 1,243 1,215 1,238 61,600
2019/07/02 1,204 1,225 1,204 1,225 42,600
2019/07/01 1,207 1,208 1,184 1,206 43,800
2019/06/28 1,204 1,204 1,189 1,190 29,100
2019/06/27 1,186 1,200 1,183 1,196 18,800
2019/06/26 1,201 1,210 1,179 1,187 44,900
2019/06/25 1,252 1,252 1,195 1,199 44,800
2019/06/24 1,265 1,282 1,241 1,246 17,800
2019/06/21 1,285 1,285 1,263 1,268 24,300
2019/06/20 1,266 1,298 1,262 1,275 70,500
2019/06/19 1,240 1,250 1,226 1,250 18,900
2019/06/18 1,268 1,271 1,218 1,224 44,000
2019/06/17 1,255 1,269 1,239 1,268 53,700
2019/06/14 1,221 1,256 1,215 1,246 56,100
2019/06/13 1,221 1,227 1,198 1,207 22,800
2019/06/12 1,249 1,249 1,227 1,232 27,700
2019/06/11 1,218 1,243 1,210 1,239 44,000
2019/06/10 1,225 1,225 1,193 1,218 56,500
2019/06/07 1,173 1,216 1,171 1,216 56,700
2019/06/06 1,188 1,196 1,172 1,172 42,000
2019/06/05 1,198 1,199 1,164 1,199 58,200
2019/06/04 1,167 1,182 1,145 1,182 59,600
2019/06/03 1,181 1,196 1,167 1,176 41,900
2019/05/31 1,224 1,231 1,200 1,205 63,600
2019/05/30 1,234 1,255 1,212 1,233 60,400
2019/05/29 1,271 1,277 1,246 1,249 62,900
2019/05/28 1,312 1,312 1,290 1,292 36,500
2019/05/27 1,328 1,345 1,312 1,317 29,800
2019/05/24 1,290 1,315 1,282 1,312 31,500
2019/05/23 1,300 1,349 1,297 1,306 59,400
2019/05/22 1,343 1,346 1,298 1,300 56,100
2019/05/21 1,317 1,359 1,287 1,322 110,900
2019/05/20 1,341 1,349 1,305 1,308 147,800
2019/05/17 1,219 1,253 1,219 1,251 49,100
2019/05/16 1,227 1,227 1,204 1,209 47,900
2019/05/15 1,229 1,234 1,199 1,233 33,200
2019/05/14 1,208 1,229 1,184 1,226 52,200
2019/05/13 1,215 1,248 1,203 1,226 58,900
2019/05/10 1,196 1,234 1,191 1,217 46,800
2019/05/09 1,248 1,248 1,177 1,183 113,500
2019/05/08 1,230 1,258 1,216 1,258 61,200
2019/05/07 1,226 1,248 1,202 1,244 42,600
2019/04/26 1,262 1,263 1,219 1,226 71,200
2019/04/25 1,276 1,291 1,264 1,272 55,300
2019/04/24 1,278 1,322 1,278 1,289 47,500
2019/04/23 1,272 1,303 1,271 1,294 53,500
2019/04/22 1,294 1,294 1,260 1,285 54,600
2019/04/19 1,313 1,339 1,281 1,285 113,500
2019/04/18 1,385 1,385 1,311 1,319 118,300
2019/04/17 1,338 1,395 1,319 1,386 145,000
2019/04/16 1,338 1,367 1,307 1,358 106,100
2019/04/15 1,339 1,349 1,322 1,330 99,300
2019/04/12 1,345 1,360 1,321 1,323 155,600
2019/04/11 1,290 1,330 1,268 1,329 147,100
2019/04/10 1,236 1,324 1,221 1,296 211,100
2019/04/09 1,266 1,266 1,231 1,236 100,500
2019/04/08 1,253 1,287 1,222 1,283 153,400
2019/04/05 1,217 1,247 1,175 1,247 346,400
2019/04/04 1,173 1,186 1,167 1,171 46,200
2019/04/03 1,180 1,186 1,166 1,169 27,500
2019/04/02 1,187 1,188 1,157 1,188 78,400
2019/04/01 1,187 1,192 1,175 1,187 40,400
2019/03/29 1,173 1,188 1,149 1,178 33,700
2019/03/28 1,177 1,188 1,164 1,174 52,400
2019/03/27 1,154 1,180 1,153 1,178 64,000
2019/03/26 1,111 1,135 1,111 1,135 38,400
2019/03/25 1,116 1,123 1,104 1,108 27,200
2019/03/22 1,143 1,148 1,134 1,139 15,800
2019/03/20 1,134 1,152 1,134 1,152 24,200
2019/03/19 1,132 1,146 1,125 1,141 13,100
2019/03/18 1,128 1,144 1,123 1,144 24,600
2019/03/15 1,107 1,134 1,107 1,124 21,900
2019/03/14 1,126 1,131 1,108 1,117 19,400
2019/03/13 1,083 1,139 1,083 1,129 31,700
2019/03/12 1,112 1,114 1,078 1,083 60,100
2019/03/11 1,113 1,121 1,101 1,112 18,500
2019/03/08 1,115 1,135 1,110 1,111 40,400
2019/03/07 1,158 1,158 1,136 1,139 42,700
2019/03/06 1,150 1,171 1,142 1,168 31,700
2019/03/05 1,168 1,181 1,156 1,161 26,000
2019/03/04 1,179 1,186 1,169 1,183 24,900
2019/03/01 1,187 1,189 1,158 1,187 32,200
2019/02/28 1,198 1,200 1,178 1,184 82,600
2019/02/27 1,166 1,202 1,166 1,191 82,600
2019/02/26 1,125 1,160 1,125 1,157 23,900
2019/02/25 1,136 1,170 1,136 1,167 36,500
2019/02/22 1,156 1,156 1,121 1,125 32,100
2019/02/21 1,169 1,176 1,157 1,162 20,700
2019/02/20 1,147 1,172 1,147 1,171 35,600
2019/02/19 1,164 1,174 1,154 1,157 36,600
2019/02/18 1,169 1,174 1,152 1,165 23,800
2019/02/15 1,146 1,168 1,146 1,168 41,200
2019/02/14 1,138 1,160 1,138 1,160 23,200
2019/02/13 1,152 1,156 1,136 1,147 22,600
2019/02/12 1,140 1,154 1,130 1,139 43,600
2019/02/08 1,129 1,149 1,127 1,133 19,100
2019/02/07 1,127 1,145 1,125 1,145 31,200
2019/02/06 1,138 1,153 1,118 1,143 20,300
2019/02/05 1,157 1,157 1,129 1,138 29,500
2019/02/04 1,135 1,165 1,134 1,161 57,600
2019/02/01 1,112 1,122 1,092 1,110 47,800
2019/01/31 1,106 1,146 1,100 1,105 78,200
2019/01/30 1,141 1,166 1,115 1,115 70,100
2019/01/29 1,146 1,169 1,132 1,160 43,600
2019/01/28 1,102 1,168 1,102 1,158 54,600
2019/01/25 1,171 1,177 1,147 1,159 27,800
2019/01/24 1,169 1,173 1,140 1,172 28,700
2019/01/23 1,161 1,161 1,111 1,140 91,300
2019/01/22 1,174 1,192 1,160 1,189 98,600
2019/01/21 1,175 1,187 1,169 1,180 57,600
2019/01/18 1,141 1,183 1,137 1,156 85,400
2019/01/17 1,127 1,175 1,090 1,160 111,300
2019/01/16 1,100 1,145 1,078 1,123 73,600
2019/01/15 1,049 1,180 1,049 1,110 192,000
2019/01/11 995 1,056 993 1,044 131,500
2019/01/10 982 1,011 969 980 56,100
2019/01/09 981 1,003 976 984 86,500
2019/01/08 1,000 1,001 978 996 37,500
2019/01/07 968 982 958 970 45,600
2019/01/04 899 978 899 953 39,800

このページの先頭へ