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
2020/12/30 1,083 1,109 1,077 1,107 123,700
2020/12/29 1,055 1,098 1,055 1,092 202,600
2020/12/28 1,069 1,076 1,046 1,059 126,700
2020/12/25 1,075 1,080 1,058 1,063 73,500
2020/12/24 1,070 1,087 1,065 1,080 81,700
2020/12/23 1,063 1,079 1,063 1,071 75,600
2020/12/22 1,088 1,088 1,056 1,063 149,700
2020/12/21 1,090 1,096 1,070 1,096 110,700
2020/12/18 1,095 1,109 1,089 1,091 140,400
2020/12/17 1,099 1,107 1,086 1,099 160,400
2020/12/16 1,094 1,099 1,076 1,097 123,400
2020/12/15 1,057 1,084 1,057 1,081 169,100
2020/12/14 1,048 1,068 1,041 1,053 116,100
2020/12/11 1,034 1,047 1,029 1,037 99,600
2020/12/10 1,049 1,058 1,035 1,039 86,200
2020/12/09 1,035 1,047 1,034 1,047 59,500
2020/12/08 1,015 1,046 1,015 1,038 85,100
2020/12/07 1,045 1,046 1,016 1,029 121,500
2020/12/04 1,044 1,052 1,032 1,038 129,800
2020/12/03 1,065 1,065 1,036 1,049 107,000
2020/12/02 1,056 1,065 1,046 1,053 119,900
2020/12/01 1,043 1,054 1,037 1,045 124,600
2020/11/30 1,075 1,075 1,034 1,034 134,600
2020/11/27 1,054 1,075 1,048 1,064 110,800
2020/11/26 1,033 1,066 1,033 1,060 96,400
2020/11/25 1,058 1,067 1,035 1,043 102,700
2020/11/24 1,052 1,057 1,047 1,051 75,800
2020/11/20 1,014 1,040 1,013 1,039 83,400
2020/11/19 1,027 1,027 1,012 1,017 82,500
2020/11/18 1,026 1,042 1,014 1,032 121,400
2020/11/17 1,057 1,059 1,026 1,026 114,300
2020/11/16 1,054 1,066 1,040 1,057 106,400
2020/11/13 1,052 1,069 1,043 1,054 116,100
2020/11/12 1,075 1,077 1,052 1,066 109,600
2020/11/11 1,057 1,070 1,046 1,070 103,900
2020/11/10 1,069 1,069 1,041 1,056 163,200
2020/11/09 1,051 1,066 1,043 1,066 154,300
2020/11/06 1,062 1,062 1,032 1,041 132,200
2020/11/05 1,045 1,061 1,036 1,056 136,000
2020/11/04 1,022 1,055 1,012 1,054 202,800
2020/11/02 991 1,007 982 993 218,800
2020/10/30 1,036 1,043 992 999 273,600
2020/10/29 1,014 1,041 1,009 1,036 111,400
2020/10/28 1,049 1,050 1,025 1,038 139,000
2020/10/27 1,018 1,048 1,007 1,048 209,700
2020/10/26 1,081 1,084 1,041 1,048 255,200
2020/10/23 1,075 1,079 1,031 1,074 372,500
2020/10/22 1,127 1,140 1,078 1,088 354,300
2020/10/21 1,122 1,156 1,119 1,141 360,200
2020/10/20 1,094 1,138 1,094 1,120 355,800
2020/10/19 1,110 1,111 1,078 1,093 389,300
2020/10/16 1,110 1,147 1,096 1,111 439,300
2020/10/15 1,170 1,170 1,112 1,115 518,100
2020/10/14 1,199 1,203 1,155 1,157 678,500
2020/10/13 1,252 1,258 1,202 1,215 497,500
2020/10/12 1,271 1,281 1,210 1,222 759,900
2020/10/09 1,272 1,282 1,202 1,252 1,626,200
2020/10/08 1,469 1,487 1,450 1,482 347,800
2020/10/07 1,446 1,458 1,428 1,458 170,900
2020/10/06 1,493 1,508 1,432 1,446 252,500
2020/10/05 1,409 1,474 1,402 1,474 294,300
2020/10/02 1,437 1,437 1,337 1,360 339,300
2020/09/30 1,436 1,445 1,407 1,407 249,100
2020/09/29 1,385 1,450 1,376 1,449 258,500
2020/09/28 1,360 1,365 1,333 1,364 126,900
2020/09/25 1,310 1,351 1,306 1,351 156,700
2020/09/24 1,352 1,352 1,288 1,292 211,000
2020/09/23 1,325 1,372 1,294 1,346 307,100
2020/09/18 1,293 1,318 1,284 1,316 195,100
2020/09/17 1,286 1,319 1,272 1,279 148,100
2020/09/16 1,307 1,315 1,284 1,288 120,400
2020/09/15 1,297 1,308 1,288 1,300 112,800
2020/09/14 1,262 1,288 1,253 1,281 118,900
2020/09/11 1,274 1,274 1,244 1,262 210,900
2020/09/10 1,286 1,308 1,271 1,273 155,200
2020/09/09 1,262 1,278 1,248 1,278 88,300
2020/09/08 1,246 1,288 1,242 1,288 119,200
2020/09/07 1,246 1,266 1,233 1,244 103,600
2020/09/04 1,233 1,258 1,228 1,251 77,900
2020/09/03 1,268 1,268 1,230 1,263 109,600
2020/09/02 1,245 1,260 1,230 1,255 143,500
2020/09/01 1,200 1,218 1,190 1,215 103,800
2020/08/31 1,210 1,229 1,203 1,209 85,600
2020/08/28 1,218 1,228 1,165 1,187 208,800
2020/08/27 1,250 1,275 1,227 1,235 224,700
2020/08/26 1,244 1,275 1,235 1,273 100,900
2020/08/25 1,308 1,308 1,241 1,243 220,800
2020/08/24 1,309 1,309 1,285 1,308 96,800
2020/08/21 1,309 1,318 1,284 1,303 111,000
2020/08/20 1,301 1,334 1,275 1,297 331,800
2020/08/19 1,268 1,340 1,256 1,324 584,300
2020/08/18 1,238 1,259 1,226 1,254 163,600
2020/08/17 1,260 1,261 1,218 1,229 165,800
2020/08/14 1,239 1,274 1,234 1,259 176,800
2020/08/13 1,233 1,247 1,224 1,229 136,900
2020/08/12 1,217 1,235 1,203 1,230 142,500
2020/08/11 1,186 1,199 1,171 1,198 78,500
2020/08/07 1,211 1,212 1,172 1,186 125,600
2020/08/06 1,190 1,224 1,190 1,208 223,000
2020/08/05 1,156 1,190 1,131 1,184 188,000
2020/08/04 1,127 1,177 1,127 1,165 263,400
2020/08/03 1,097 1,110 1,081 1,110 158,200
2020/07/31 1,168 1,180 1,097 1,101 241,900
2020/07/30 1,173 1,190 1,145 1,180 141,200
2020/07/29 1,173 1,192 1,156 1,161 135,300
2020/07/28 1,195 1,212 1,179 1,182 158,500
2020/07/27 1,227 1,227 1,188 1,200 234,900
2020/07/22 1,248 1,258 1,232 1,240 91,000
2020/07/21 1,249 1,258 1,212 1,255 196,100
2020/07/20 1,250 1,270 1,219 1,240 188,600
2020/07/17 1,330 1,330 1,255 1,257 238,900
2020/07/16 1,297 1,352 1,258 1,320 473,200
2020/07/15 1,255 1,297 1,230 1,253 340,200
2020/07/14 1,269 1,317 1,210 1,244 393,100
2020/07/13 1,359 1,374 1,236 1,252 612,500
2020/07/10 1,218 1,316 1,160 1,307 1,208,400
2020/07/09 1,100 1,100 1,038 1,038 183,400
2020/07/08 1,075 1,094 1,065 1,081 72,700
2020/07/07 1,058 1,072 1,050 1,070 38,800
2020/07/06 1,028 1,060 1,025 1,060 34,500
2020/07/03 1,008 1,030 1,007 1,029 40,400
2020/07/02 1,036 1,038 1,001 1,004 70,900
2020/07/01 1,068 1,068 1,034 1,036 50,600
2020/06/30 1,092 1,093 1,051 1,061 81,800
2020/06/29 1,045 1,058 1,037 1,040 56,000
2020/06/26 1,080 1,080 1,040 1,053 50,000
2020/06/25 1,068 1,080 1,060 1,063 37,100
2020/06/24 1,098 1,103 1,086 1,091 30,100
2020/06/23 1,120 1,124 1,096 1,102 47,900
2020/06/22 1,100 1,109 1,084 1,109 47,400
2020/06/19 1,110 1,110 1,093 1,105 45,800
2020/06/18 1,085 1,097 1,069 1,094 41,400
2020/06/17 1,107 1,109 1,082 1,089 58,000
2020/06/16 1,061 1,096 1,054 1,093 79,000
2020/06/15 1,086 1,086 1,021 1,021 81,200
2020/06/12 1,015 1,064 1,007 1,056 117,900
2020/06/11 1,115 1,115 1,074 1,075 84,700
2020/06/10 1,106 1,128 1,104 1,119 77,200
2020/06/09 1,121 1,123 1,102 1,116 44,600
2020/06/08 1,124 1,125 1,113 1,121 85,500
2020/06/05 1,083 1,111 1,080 1,111 106,100
2020/06/04 1,092 1,100 1,073 1,083 93,500
2020/06/03 1,105 1,106 1,068 1,079 104,500
2020/06/02 1,079 1,107 1,074 1,103 101,000
2020/06/01 1,075 1,084 1,065 1,079 75,400
2020/05/29 1,065 1,072 1,057 1,060 91,600
2020/05/28 1,070 1,076 1,053 1,075 170,900
2020/05/27 1,031 1,042 1,008 1,040 63,000
2020/05/26 1,035 1,045 1,017 1,027 69,900
2020/05/25 1,009 1,023 1,000 1,023 91,000
2020/05/22 998 1,008 985 997 90,300
2020/05/21 1,022 1,023 1,000 1,000 74,000
2020/05/20 996 1,022 988 1,020 96,100
2020/05/19 1,007 1,014 988 997 73,900
2020/05/18 990 1,002 980 994 87,600
2020/05/15 976 976 935 967 95,400
2020/05/14 999 1,008 964 964 126,400
2020/05/13 1,000 1,006 989 1,005 91,700
2020/05/12 1,008 1,017 997 1,007 110,800
2020/05/11 992 1,035 988 1,008 320,200
2020/05/08 934 943 915 939 140,600
2020/05/07 889 927 886 920 138,200
2020/05/01 888 894 877 885 113,700
2020/04/30 903 918 893 897 203,300
2020/04/28 910 910 881 884 126,200
2020/04/27 882 899 875 896 110,000
2020/04/24 865 878 856 870 111,700
2020/04/23 863 882 862 870 80,700
2020/04/22 870 878 842 854 153,100
2020/04/21 916 918 878 890 210,200
2020/04/20 873 905 870 886 226,700
2020/04/17 875 881 848 858 193,300
2020/04/16 878 882 861 872 205,500
2020/04/15 890 904 873 880 198,100
2020/04/14 854 892 845 888 285,800
2020/04/13 855 878 823 839 522,400
2020/04/10 922 922 885 900 1,065,100
2020/04/09 770 783 763 772 123,000
2020/04/08 747 768 720 764 81,300
2020/04/07 720 749 706 734 101,100
2020/04/06 683 710 671 706 85,200
2020/04/03 675 708 671 686 95,800
2020/04/02 675 684 660 665 97,400
2020/04/01 735 735 690 695 80,800
2020/03/31 795 795 731 750 74,200
2020/03/30 740 768 722 765 79,300
2020/03/27 716 752 706 752 132,300
2020/03/26 697 703 673 692 112,700
2020/03/25 700 733 685 733 174,600
2020/03/24 652 678 650 677 139,500
2020/03/23 614 648 605 642 141,400
2020/03/19 678 679 616 634 132,500
2020/03/18 720 724 662 668 136,500
2020/03/17 659 717 658 705 218,100
2020/03/16 702 747 680 693 221,600
2020/03/13 654 696 647 672 320,200
2020/03/12 732 767 707 719 133,600
2020/03/11 816 825 762 762 72,500
2020/03/10 745 812 711 801 171,100
2020/03/09 837 840 770 777 152,700
2020/03/06 901 901 863 867 75,300
2020/03/05 927 941 909 916 67,900
2020/03/04 887 927 884 912 68,700
2020/03/03 968 975 899 902 140,700
2020/03/02 876 953 862 939 122,800
2020/02/28 912 934 882 888 146,700
2020/02/27 992 1,005 936 942 146,600
2020/02/26 970 1,020 956 1,011 102,300
2020/02/25 985 996 939 970 128,000
2020/02/21 1,003 1,062 999 1,044 175,100
2020/02/20 1,009 1,023 1,001 1,005 37,400
2020/02/19 991 1,011 991 1,008 34,000
2020/02/18 1,005 1,010 994 995 48,200
2020/02/17 1,016 1,020 998 1,008 50,400
2020/02/14 1,043 1,044 1,015 1,021 85,100
2020/02/13 1,068 1,070 1,050 1,050 38,000
2020/02/12 1,043 1,068 1,043 1,064 60,900
2020/02/10 1,049 1,056 1,041 1,043 45,300
2020/02/07 1,070 1,070 1,049 1,052 46,300
2020/02/06 1,073 1,073 1,063 1,069 47,400
2020/02/05 1,055 1,063 1,049 1,059 56,700
2020/02/04 1,028 1,050 1,022 1,050 75,600
2020/02/03 999 1,032 999 1,028 99,300
2020/01/31 1,000 1,030 1,000 1,027 96,300
2020/01/30 1,021 1,025 995 1,008 120,700
2020/01/29 1,062 1,062 1,016 1,020 142,500
2020/01/28 1,027 1,065 1,012 1,056 149,300
2020/01/27 1,100 1,100 1,037 1,041 225,400
2020/01/24 1,144 1,145 1,115 1,116 138,900
2020/01/23 1,159 1,166 1,145 1,145 89,400
2020/01/22 1,146 1,163 1,145 1,160 51,100
2020/01/21 1,165 1,165 1,148 1,152 91,500
2020/01/20 1,132 1,218 1,116 1,171 438,200
2020/01/17 1,130 1,175 1,115 1,136 164,500
2020/01/16 1,126 1,136 1,115 1,129 60,400
2020/01/15 1,136 1,140 1,119 1,119 81,100
2020/01/14 1,175 1,175 1,136 1,138 70,900
2020/01/10 1,193 1,212 1,168 1,168 153,000
2020/01/09 1,172 1,193 1,161 1,174 172,300
2020/01/08 1,161 1,161 1,127 1,149 119,400
2020/01/07 1,137 1,170 1,136 1,162 85,400
2020/01/06 1,116 1,138 1,111 1,137 80,600

このページの先頭へ