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
2021/12/30 2,032 2,084 2,003 2,037 81,100
2021/12/29 1,965 2,053 1,953 2,051 77,300
2021/12/28 1,943 1,985 1,938 1,984 62,900
2021/12/27 1,993 1,993 1,938 1,940 67,200
2021/12/24 1,945 2,003 1,945 1,981 68,000
2021/12/23 1,960 1,985 1,937 1,940 72,500
2021/12/22 1,951 1,988 1,936 1,954 63,400
2021/12/21 1,998 1,998 1,935 1,952 65,300
2021/12/20 2,018 2,026 1,965 1,966 52,500
2021/12/17 2,057 2,086 1,997 2,005 92,400
2021/12/16 2,119 2,129 2,083 2,089 32,000
2021/12/15 2,054 2,097 2,031 2,059 28,900
2021/12/14 2,093 2,093 2,031 2,053 87,900
2021/12/13 2,170 2,189 2,090 2,126 47,600
2021/12/10 2,188 2,247 2,132 2,147 126,300
2021/12/09 2,147 2,202 2,145 2,188 97,800
2021/12/08 2,066 2,128 2,066 2,097 98,800
2021/12/07 2,000 2,048 1,982 2,048 47,100
2021/12/06 2,007 2,018 1,952 1,974 80,700
2021/12/03 1,940 2,014 1,940 2,002 97,700
2021/12/02 1,980 1,995 1,917 1,932 102,900
2021/12/01 1,980 2,018 1,912 2,012 129,600
2021/11/30 2,096 2,098 1,999 1,999 93,800
2021/11/29 2,051 2,107 2,011 2,011 93,700
2021/11/26 2,098 2,153 2,086 2,100 56,400
2021/11/25 2,120 2,147 2,076 2,090 31,100
2021/11/24 2,116 2,156 2,066 2,117 59,200
2021/11/22 2,195 2,207 2,122 2,128 86,100
2021/11/19 2,188 2,205 2,142 2,184 111,000
2021/11/18 2,184 2,208 2,149 2,182 127,900
2021/11/17 2,215 2,236 2,141 2,164 129,300
2021/11/16 2,052 2,109 2,041 2,103 104,700
2021/11/15 2,063 2,083 2,042 2,057 66,500
2021/11/12 2,040 2,069 2,023 2,047 77,200
2021/11/11 1,982 2,020 1,982 2,007 56,000
2021/11/10 1,990 2,009 1,971 1,984 27,100
2021/11/09 2,018 2,018 1,963 1,971 69,400
2021/11/08 2,058 2,058 2,018 2,026 64,000
2021/11/05 2,041 2,085 2,033 2,066 81,500
2021/11/04 1,989 2,030 1,977 2,021 94,500
2021/11/02 1,984 1,984 1,936 1,969 76,400
2021/11/01 1,995 2,013 1,967 1,976 55,000
2021/10/29 1,989 1,997 1,966 1,969 40,400
2021/10/28 1,987 2,015 1,983 1,990 45,000
2021/10/27 1,999 2,012 1,981 1,996 55,800
2021/10/26 2,011 2,039 1,967 2,000 77,200
2021/10/25 2,010 2,020 1,980 1,983 58,000
2021/10/22 1,980 2,040 1,979 2,017 50,100
2021/10/21 2,066 2,066 1,976 1,976 105,000
2021/10/20 2,094 2,095 2,023 2,034 116,000
2021/10/19 2,049 2,085 2,015 2,066 106,900
2021/10/18 1,981 2,036 1,934 2,034 159,400
2021/10/15 1,899 1,969 1,887 1,969 185,900
2021/10/14 1,806 1,872 1,806 1,848 68,300
2021/10/13 1,842 1,856 1,804 1,822 113,300
2021/10/12 1,875 1,931 1,856 1,868 103,200
2021/10/11 1,924 1,972 1,870 1,884 251,800
2021/10/08 1,954 1,974 1,776 1,804 387,800
2021/10/07 1,936 1,967 1,890 1,893 121,500
2021/10/06 2,011 2,039 1,881 1,912 161,900
2021/10/05 1,884 2,020 1,851 1,995 191,700
2021/10/04 1,972 1,972 1,845 1,908 136,000
2021/10/01 1,953 2,041 1,914 1,936 344,000
2021/09/30 1,842 1,865 1,815 1,841 78,500
2021/09/29 1,845 1,886 1,820 1,875 65,500
2021/09/28 1,906 1,906 1,835 1,876 60,800
2021/09/27 1,925 1,937 1,894 1,916 53,300
2021/09/24 1,928 1,943 1,917 1,942 79,400
2021/09/22 1,863 1,912 1,860 1,888 63,600
2021/09/21 1,840 1,867 1,791 1,839 72,600
2021/09/17 1,877 1,944 1,874 1,944 61,000
2021/09/16 1,877 1,898 1,825 1,877 52,200
2021/09/15 1,938 1,938 1,880 1,881 66,500
2021/09/14 1,937 1,980 1,912 1,968 107,300
2021/09/13 1,910 1,938 1,885 1,938 61,500
2021/09/10 1,864 1,929 1,856 1,929 78,900
2021/09/09 1,895 1,895 1,841 1,878 62,700
2021/09/08 1,837 1,914 1,837 1,905 71,700
2021/09/07 1,754 1,843 1,754 1,830 100,700
2021/09/06 1,760 1,767 1,730 1,763 38,400
2021/09/03 1,765 1,779 1,760 1,760 26,100
2021/09/02 1,780 1,786 1,752 1,765 24,800
2021/09/01 1,770 1,780 1,746 1,780 26,400
2021/08/31 1,775 1,794 1,760 1,770 35,400
2021/08/30 1,759 1,773 1,750 1,773 27,400
2021/08/27 1,759 1,759 1,727 1,734 20,400
2021/08/26 1,715 1,743 1,715 1,743 21,400
2021/08/25 1,742 1,747 1,715 1,728 39,800
2021/08/24 1,684 1,756 1,684 1,747 54,300
2021/08/23 1,644 1,680 1,644 1,672 25,600
2021/08/20 1,646 1,654 1,620 1,636 32,100
2021/08/19 1,618 1,664 1,616 1,618 41,000
2021/08/18 1,647 1,650 1,592 1,633 70,200
2021/08/17 1,720 1,729 1,645 1,667 70,100
2021/08/16 1,757 1,757 1,724 1,725 25,600
2021/08/13 1,729 1,750 1,714 1,738 18,700
2021/08/12 1,775 1,780 1,738 1,739 30,500
2021/08/11 1,777 1,782 1,729 1,754 34,400
2021/08/10 1,721 1,750 1,718 1,750 30,700
2021/08/06 1,734 1,745 1,685 1,690 33,700
2021/08/05 1,717 1,754 1,716 1,751 27,300
2021/08/04 1,733 1,740 1,716 1,734 18,500
2021/08/03 1,752 1,763 1,702 1,733 38,900
2021/08/02 1,778 1,778 1,730 1,735 46,500
2021/07/30 1,797 1,798 1,740 1,784 117,700
2021/07/29 1,729 1,799 1,720 1,797 197,000
2021/07/28 1,671 1,725 1,661 1,720 115,600
2021/07/27 1,674 1,713 1,656 1,703 65,000
2021/07/26 1,660 1,673 1,643 1,670 64,700
2021/07/21 1,600 1,643 1,588 1,641 67,600
2021/07/20 1,640 1,640 1,575 1,578 49,200
2021/07/19 1,620 1,637 1,591 1,628 59,900
2021/07/16 1,606 1,644 1,602 1,640 48,800
2021/07/15 1,675 1,675 1,625 1,631 72,000
2021/07/14 1,700 1,700 1,662 1,686 43,000
2021/07/13 1,719 1,719 1,644 1,692 125,200
2021/07/12 1,715 1,747 1,664 1,713 185,900
2021/07/09 1,570 1,649 1,538 1,640 216,100
2021/07/08 1,545 1,591 1,545 1,561 88,800
2021/07/07 1,570 1,578 1,540 1,544 51,600
2021/07/06 1,597 1,598 1,569 1,577 39,300
2021/07/05 1,588 1,610 1,580 1,596 57,100
2021/07/02 1,536 1,580 1,536 1,577 47,100
2021/07/01 1,536 1,545 1,528 1,539 27,100
2021/06/30 1,517 1,555 1,517 1,542 58,200
2021/06/29 1,498 1,530 1,488 1,515 36,600
2021/06/28 1,496 1,501 1,483 1,499 22,400
2021/06/25 1,500 1,504 1,483 1,493 13,400
2021/06/24 1,505 1,505 1,475 1,477 21,600
2021/06/23 1,487 1,503 1,484 1,493 24,400
2021/06/22 1,455 1,474 1,449 1,474 30,800
2021/06/21 1,450 1,456 1,427 1,427 36,000
2021/06/18 1,504 1,504 1,462 1,463 21,200
2021/06/17 1,526 1,526 1,482 1,495 34,000
2021/06/16 1,536 1,544 1,529 1,532 16,300
2021/06/15 1,532 1,548 1,525 1,536 25,500
2021/06/14 1,529 1,546 1,512 1,536 29,700
2021/06/11 1,546 1,551 1,525 1,530 50,000
2021/06/10 1,486 1,534 1,486 1,526 38,100
2021/06/09 1,468 1,510 1,464 1,503 35,500
2021/06/08 1,477 1,481 1,451 1,477 31,100
2021/06/07 1,456 1,473 1,441 1,453 29,900
2021/06/04 1,463 1,477 1,446 1,456 35,600
2021/06/03 1,480 1,487 1,466 1,468 25,400
2021/06/02 1,491 1,513 1,482 1,487 41,200
2021/06/01 1,478 1,500 1,458 1,499 52,400
2021/05/31 1,520 1,525 1,481 1,481 68,700
2021/05/28 1,534 1,535 1,517 1,528 46,700
2021/05/27 1,551 1,557 1,512 1,513 32,700
2021/05/26 1,537 1,555 1,529 1,551 32,600
2021/05/25 1,534 1,551 1,527 1,537 29,700
2021/05/24 1,542 1,542 1,521 1,531 27,400
2021/05/21 1,528 1,540 1,513 1,529 39,000
2021/05/20 1,489 1,517 1,487 1,510 67,100
2021/05/19 1,454 1,489 1,453 1,478 47,000
2021/05/18 1,450 1,484 1,450 1,468 46,200
2021/05/17 1,461 1,470 1,438 1,446 63,300
2021/05/14 1,446 1,467 1,420 1,455 74,300
2021/05/13 1,460 1,465 1,400 1,421 79,400
2021/05/12 1,542 1,554 1,485 1,487 107,100
2021/05/11 1,563 1,579 1,544 1,547 80,600
2021/05/10 1,569 1,600 1,551 1,581 84,200
2021/05/07 1,562 1,589 1,548 1,560 73,000
2021/05/06 1,597 1,599 1,560 1,560 101,700
2021/04/30 1,589 1,615 1,556 1,557 84,900
2021/04/28 1,599 1,599 1,553 1,585 92,700
2021/04/27 1,580 1,620 1,574 1,602 107,000
2021/04/26 1,604 1,604 1,573 1,580 76,700
2021/04/23 1,609 1,635 1,575 1,604 145,100
2021/04/22 1,587 1,603 1,559 1,579 132,800
2021/04/21 1,558 1,575 1,505 1,547 249,000
2021/04/20 1,595 1,622 1,560 1,581 159,000
2021/04/19 1,650 1,659 1,598 1,604 213,000
2021/04/16 1,581 1,640 1,572 1,621 116,500
2021/04/15 1,561 1,619 1,556 1,594 136,600
2021/04/14 1,535 1,572 1,508 1,564 165,000
2021/04/13 1,523 1,572 1,521 1,536 259,400
2021/04/12 1,551 1,560 1,485 1,503 408,800
2021/04/09 1,481 1,638 1,473 1,573 854,600
2021/04/08 1,465 1,470 1,394 1,406 151,100
2021/04/07 1,416 1,455 1,415 1,443 110,700
2021/04/06 1,448 1,450 1,411 1,426 85,800
2021/04/05 1,438 1,467 1,423 1,463 78,400
2021/04/02 1,429 1,446 1,423 1,441 61,700
2021/04/01 1,450 1,456 1,416 1,420 80,400
2021/03/31 1,444 1,454 1,431 1,432 61,300
2021/03/30 1,431 1,454 1,429 1,444 56,300
2021/03/29 1,475 1,479 1,422 1,437 119,100
2021/03/26 1,474 1,502 1,455 1,465 155,800
2021/03/25 1,428 1,468 1,417 1,454 125,900
2021/03/24 1,403 1,438 1,386 1,417 141,900
2021/03/23 1,418 1,440 1,413 1,422 133,800
2021/03/22 1,426 1,440 1,404 1,419 110,300
2021/03/19 1,414 1,440 1,407 1,431 101,900
2021/03/18 1,393 1,425 1,388 1,421 102,200
2021/03/17 1,365 1,381 1,334 1,377 95,800
2021/03/16 1,386 1,401 1,373 1,380 114,200
2021/03/15 1,380 1,395 1,367 1,387 113,400
2021/03/12 1,358 1,379 1,351 1,372 147,700
2021/03/11 1,334 1,360 1,330 1,352 111,400
2021/03/10 1,317 1,345 1,311 1,334 128,500
2021/03/09 1,297 1,340 1,290 1,319 125,900
2021/03/08 1,280 1,332 1,280 1,306 200,300
2021/03/05 1,269 1,277 1,228 1,276 120,300
2021/03/04 1,260 1,284 1,254 1,278 68,700
2021/03/03 1,282 1,289 1,261 1,268 80,700
2021/03/02 1,275 1,288 1,267 1,282 53,900
2021/03/01 1,257 1,278 1,228 1,263 83,400
2021/02/26 1,259 1,310 1,251 1,263 149,900
2021/02/25 1,276 1,297 1,264 1,284 135,600
2021/02/24 1,281 1,300 1,271 1,279 161,200
2021/02/22 1,283 1,317 1,275 1,294 175,500
2021/02/19 1,275 1,289 1,255 1,260 118,600
2021/02/18 1,291 1,307 1,281 1,297 185,400
2021/02/17 1,237 1,293 1,237 1,287 227,200
2021/02/16 1,240 1,277 1,233 1,247 218,800
2021/02/15 1,238 1,245 1,221 1,240 108,200
2021/02/12 1,225 1,240 1,212 1,237 133,100
2021/02/10 1,226 1,248 1,226 1,230 86,400
2021/02/09 1,242 1,249 1,222 1,239 89,400
2021/02/08 1,227 1,245 1,215 1,225 140,300
2021/02/05 1,210 1,227 1,207 1,226 135,200
2021/02/04 1,193 1,213 1,185 1,209 88,000
2021/02/03 1,187 1,195 1,168 1,193 81,800
2021/02/02 1,172 1,187 1,166 1,170 65,700
2021/02/01 1,142 1,178 1,129 1,167 81,900
2021/01/29 1,197 1,210 1,147 1,152 121,300
2021/01/28 1,177 1,208 1,165 1,194 153,600
2021/01/27 1,165 1,217 1,163 1,208 277,800
2021/01/26 1,180 1,180 1,151 1,157 104,700
2021/01/25 1,172 1,188 1,166 1,177 115,000
2021/01/22 1,129 1,151 1,122 1,148 134,600
2021/01/21 1,098 1,130 1,098 1,126 126,400
2021/01/20 1,100 1,105 1,093 1,100 59,200
2021/01/19 1,100 1,106 1,095 1,101 93,400
2021/01/18 1,100 1,109 1,090 1,103 73,900
2021/01/15 1,100 1,109 1,095 1,109 136,100
2021/01/14 1,084 1,109 1,082 1,100 250,600
2021/01/13 1,120 1,124 1,077 1,079 261,500
2021/01/12 1,096 1,129 1,057 1,121 418,300
2021/01/08 1,106 1,125 1,096 1,125 169,100
2021/01/07 1,120 1,125 1,097 1,100 176,600
2021/01/06 1,106 1,115 1,095 1,112 114,400
2021/01/05 1,076 1,107 1,070 1,107 108,900
2021/01/04 1,110 1,114 1,077 1,090 176,200

このページの先頭へ