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
2022/12/30 1,979 2,005 1,947 1,952 76,300
2022/12/29 1,923 1,968 1,913 1,968 64,400
2022/12/28 1,982 1,982 1,929 1,941 108,700
2022/12/27 1,969 2,002 1,964 1,990 60,100
2022/12/26 1,943 1,952 1,907 1,940 85,800
2022/12/23 2,000 2,001 1,954 1,954 75,700
2022/12/22 2,021 2,036 1,997 2,018 78,000
2022/12/21 2,002 2,023 1,988 2,005 94,400
2022/12/20 2,040 2,040 1,980 2,005 130,800
2022/12/19 2,037 2,080 2,037 2,048 98,400
2022/12/16 2,013 2,050 1,999 2,048 72,300
2022/12/15 2,001 2,044 2,001 2,023 77,800
2022/12/14 1,984 2,015 1,971 2,015 60,400
2022/12/13 2,000 2,005 1,983 1,983 68,100
2022/12/12 1,963 1,999 1,960 1,995 54,200
2022/12/09 1,930 1,976 1,925 1,974 64,800
2022/12/08 1,918 1,932 1,885 1,929 92,600
2022/12/07 1,912 1,940 1,908 1,924 58,000
2022/12/06 1,950 1,950 1,916 1,923 88,000
2022/12/05 2,006 2,006 1,939 1,962 149,800
2022/12/02 2,030 2,033 2,003 2,022 88,500
2022/12/01 2,086 2,086 2,039 2,044 73,500
2022/11/30 2,100 2,112 2,049 2,058 106,700
2022/11/29 2,089 2,135 2,062 2,103 95,600
2022/11/28 2,060 2,106 2,055 2,103 84,800
2022/11/25 2,050 2,075 2,031 2,059 73,700
2022/11/24 2,056 2,065 2,040 2,044 94,200
2022/11/22 2,048 2,060 1,953 2,040 136,800
2022/11/21 2,073 2,086 2,036 2,047 57,900
2022/11/18 2,089 2,090 2,047 2,054 91,200
2022/11/17 2,029 2,079 2,029 2,072 70,400
2022/11/16 2,076 2,098 2,034 2,034 96,600
2022/11/15 2,063 2,083 2,052 2,072 77,300
2022/11/14 2,098 2,113 2,063 2,063 101,700
2022/11/11 2,115 2,118 2,080 2,107 112,600
2022/11/10 2,066 2,089 2,050 2,086 88,400
2022/11/09 2,068 2,102 2,064 2,066 84,900
2022/11/08 2,040 2,088 2,040 2,063 102,600
2022/11/07 2,015 2,051 2,014 2,039 80,700
2022/11/04 2,053 2,067 2,019 2,022 96,400
2022/11/02 2,070 2,110 2,067 2,072 153,500
2022/11/01 2,049 2,089 2,047 2,088 100,300
2022/10/31 2,063 2,075 2,041 2,045 119,700
2022/10/28 2,030 2,063 2,020 2,052 223,500
2022/10/27 2,014 2,023 1,982 1,982 103,100
2022/10/26 2,036 2,058 2,020 2,025 86,500
2022/10/25 2,024 2,031 1,990 2,019 119,500
2022/10/24 2,062 2,089 2,012 2,012 139,400
2022/10/21 2,013 2,047 2,007 2,033 71,500
2022/10/20 2,023 2,038 2,002 2,018 99,600
2022/10/19 2,015 2,070 2,015 2,032 170,600
2022/10/18 1,967 2,019 1,952 2,015 155,100
2022/10/17 1,981 1,997 1,935 1,965 282,800
2022/10/14 2,050 2,065 2,020 2,027 251,700
2022/10/13 2,090 2,090 2,000 2,001 313,100
2022/10/12 2,126 2,175 2,091 2,140 259,600
2022/10/11 2,187 2,214 2,117 2,162 394,500
2022/10/07 2,300 2,330 2,166 2,183 1,255,200
2022/10/06 2,540 2,614 2,522 2,583 196,400
2022/10/05 2,572 2,587 2,510 2,542 149,400
2022/10/04 2,506 2,574 2,502 2,565 98,300
2022/10/03 2,453 2,473 2,381 2,448 78,900
2022/09/30 2,474 2,505 2,440 2,475 54,700
2022/09/29 2,460 2,507 2,440 2,498 65,000
2022/09/28 2,450 2,450 2,371 2,419 47,500
2022/09/27 2,453 2,499 2,423 2,469 52,800
2022/09/26 2,443 2,443 2,379 2,413 73,300
2022/09/22 2,462 2,499 2,409 2,446 55,500
2022/09/21 2,475 2,526 2,443 2,510 53,700
2022/09/20 2,491 2,516 2,439 2,475 73,500
2022/09/16 2,537 2,541 2,453 2,453 54,600
2022/09/15 2,547 2,639 2,527 2,561 103,100
2022/09/14 2,530 2,554 2,516 2,528 55,400
2022/09/13 2,569 2,600 2,560 2,599 27,800
2022/09/12 2,576 2,589 2,546 2,557 53,900
2022/09/09 2,459 2,622 2,459 2,565 175,200
2022/09/08 2,367 2,453 2,367 2,440 67,000
2022/09/07 2,316 2,349 2,269 2,348 59,600
2022/09/06 2,283 2,308 2,261 2,293 38,400
2022/09/05 2,275 2,304 2,245 2,283 52,000
2022/09/02 2,378 2,379 2,310 2,317 44,100
2022/09/01 2,394 2,439 2,378 2,378 35,400
2022/08/31 2,412 2,440 2,387 2,425 52,800
2022/08/30 2,445 2,462 2,419 2,452 65,100
2022/08/29 2,356 2,441 2,345 2,434 83,200
2022/08/26 2,336 2,434 2,336 2,429 94,900
2022/08/25 2,285 2,348 2,282 2,335 51,700
2022/08/24 2,274 2,299 2,263 2,280 28,000
2022/08/23 2,288 2,303 2,211 2,285 36,700
2022/08/22 2,340 2,355 2,316 2,329 47,300
2022/08/19 2,380 2,386 2,351 2,367 33,200
2022/08/18 2,398 2,398 2,362 2,377 33,700
2022/08/17 2,437 2,445 2,404 2,417 42,000
2022/08/16 2,435 2,456 2,417 2,427 66,200
2022/08/15 2,338 2,438 2,328 2,424 68,300
2022/08/12 2,351 2,373 2,323 2,333 39,500
2022/08/10 2,357 2,357 2,303 2,336 41,700
2022/08/09 2,321 2,395 2,321 2,376 60,600
2022/08/08 2,333 2,359 2,289 2,329 111,100
2022/08/05 2,316 2,363 2,316 2,359 72,800
2022/08/04 2,402 2,402 2,326 2,334 79,800
2022/08/03 2,382 2,402 2,364 2,389 36,100
2022/08/02 2,407 2,415 2,374 2,380 35,200
2022/08/01 2,368 2,417 2,347 2,407 41,500
2022/07/29 2,439 2,450 2,361 2,361 64,100
2022/07/28 2,430 2,433 2,350 2,418 113,800
2022/07/27 2,462 2,484 2,380 2,380 171,200
2022/07/26 2,352 2,427 2,334 2,422 104,500
2022/07/25 2,324 2,360 2,315 2,326 76,300
2022/07/22 2,222 2,364 2,222 2,348 155,200
2022/07/21 2,202 2,259 2,202 2,243 103,800
2022/07/20 2,105 2,200 2,092 2,200 97,300
2022/07/19 2,115 2,115 2,041 2,054 78,800
2022/07/15 2,107 2,149 2,060 2,114 72,700
2022/07/14 2,062 2,135 2,061 2,107 122,300
2022/07/13 2,141 2,142 2,063 2,073 123,100
2022/07/12 2,252 2,325 2,141 2,154 186,900
2022/07/11 2,160 2,287 2,144 2,279 300,400
2022/07/08 2,173 2,175 2,025 2,110 480,100
2022/07/07 2,098 2,130 2,086 2,123 132,300
2022/07/06 2,077 2,109 2,060 2,098 90,100
2022/07/05 2,129 2,138 2,090 2,096 154,600
2022/07/04 2,063 2,117 2,060 2,117 59,500
2022/07/01 2,053 2,064 2,031 2,042 74,900
2022/06/30 2,063 2,073 2,048 2,049 95,700
2022/06/29 2,005 2,083 1,987 2,074 84,600
2022/06/28 1,962 2,016 1,962 2,016 51,400
2022/06/27 1,949 2,000 1,926 1,987 72,700
2022/06/24 1,873 1,933 1,869 1,924 51,000
2022/06/23 1,862 1,885 1,837 1,868 44,600
2022/06/22 1,892 1,892 1,848 1,854 40,000
2022/06/21 1,833 1,888 1,826 1,875 46,200
2022/06/20 1,834 1,855 1,799 1,806 39,100
2022/06/17 1,830 1,830 1,777 1,794 69,200
2022/06/16 1,916 1,916 1,857 1,868 61,500
2022/06/15 1,894 1,909 1,868 1,876 51,700
2022/06/14 1,887 1,894 1,846 1,890 83,000
2022/06/13 1,970 1,971 1,888 1,916 86,800
2022/06/10 2,012 2,040 2,002 2,012 47,500
2022/06/09 2,045 2,064 2,014 2,035 58,300
2022/06/08 2,083 2,095 2,037 2,050 55,900
2022/06/07 2,103 2,105 2,063 2,068 45,000
2022/06/06 2,073 2,110 2,073 2,092 28,200
2022/06/03 2,070 2,099 2,031 2,084 34,100
2022/06/02 2,105 2,105 2,011 2,051 62,900
2022/06/01 2,104 2,138 2,093 2,105 62,200
2022/05/31 2,119 2,120 2,084 2,096 63,200
2022/05/30 2,000 2,138 1,997 2,124 116,500
2022/05/27 2,000 2,001 1,970 1,980 51,600
2022/05/26 2,014 2,026 1,953 1,960 61,600
2022/05/25 2,000 2,023 1,987 2,016 68,400
2022/05/24 2,024 2,028 1,989 1,997 52,500
2022/05/23 2,023 2,042 1,999 2,019 49,100
2022/05/20 2,016 2,034 1,994 2,008 48,200
2022/05/19 1,925 2,032 1,925 2,009 79,200
2022/05/18 2,018 2,036 1,978 1,998 74,800
2022/05/17 1,942 1,977 1,930 1,974 73,500
2022/05/16 1,915 1,949 1,900 1,913 62,700
2022/05/13 1,857 1,915 1,854 1,895 72,800
2022/05/12 1,919 1,919 1,841 1,848 117,900
2022/05/11 1,950 1,983 1,920 1,922 60,700
2022/05/10 1,977 1,987 1,941 1,965 75,000
2022/05/09 2,047 2,053 1,986 1,987 70,100
2022/05/06 2,125 2,125 2,067 2,070 69,500
2022/05/02 2,143 2,150 2,101 2,110 45,700
2022/04/28 2,122 2,129 2,090 2,107 79,300
2022/04/27 2,094 2,159 2,061 2,131 99,800
2022/04/26 2,181 2,202 2,117 2,125 83,800
2022/04/25 2,146 2,194 2,129 2,145 96,800
2022/04/22 2,180 2,233 2,159 2,225 127,400
2022/04/21 2,190 2,246 2,117 2,159 137,200
2022/04/20 2,259 2,340 2,182 2,191 186,800
2022/04/19 2,179 2,280 2,179 2,228 141,400
2022/04/18 2,198 2,223 2,101 2,118 86,900
2022/04/15 2,179 2,256 2,132 2,189 187,300
2022/04/14 2,076 2,205 2,076 2,181 217,300
2022/04/13 2,000 2,078 2,000 2,048 115,900
2022/04/12 1,994 2,050 1,960 1,967 100,300
2022/04/11 2,075 2,132 1,983 2,004 200,200
2022/04/08 1,985 2,072 1,893 2,054 311,700
2022/04/07 1,948 2,008 1,892 1,986 237,400
2022/04/06 2,094 2,094 1,953 1,973 229,000
2022/04/05 2,094 2,125 2,061 2,109 65,700
2022/04/04 2,040 2,089 2,021 2,080 58,200
2022/04/01 2,035 2,064 1,999 2,033 50,400
2022/03/31 2,037 2,076 2,022 2,054 66,900
2022/03/30 2,021 2,047 1,992 2,044 84,700
2022/03/29 1,918 2,014 1,917 1,985 139,700
2022/03/28 1,855 1,919 1,808 1,907 103,200
2022/03/25 1,898 1,907 1,868 1,895 37,300
2022/03/24 1,853 1,885 1,823 1,885 49,600
2022/03/23 1,815 1,875 1,794 1,844 64,300
2022/03/22 1,808 1,808 1,751 1,795 45,000
2022/03/18 1,774 1,795 1,760 1,783 40,900
2022/03/17 1,787 1,787 1,760 1,771 62,400
2022/03/16 1,684 1,714 1,643 1,707 66,700
2022/03/15 1,678 1,678 1,648 1,655 42,200
2022/03/14 1,708 1,724 1,657 1,663 51,600
2022/03/11 1,680 1,720 1,672 1,691 41,100
2022/03/10 1,717 1,732 1,678 1,713 67,600
2022/03/09 1,709 1,719 1,624 1,637 76,400
2022/03/08 1,652 1,712 1,648 1,658 49,900
2022/03/07 1,706 1,709 1,650 1,681 60,800
2022/03/04 1,753 1,758 1,721 1,741 35,000
2022/03/03 1,782 1,796 1,761 1,768 48,600
2022/03/02 1,753 1,779 1,740 1,750 50,800
2022/03/01 1,857 1,860 1,775 1,785 94,600
2022/02/28 1,699 1,748 1,675 1,737 54,500
2022/02/25 1,663 1,690 1,652 1,676 65,600
2022/02/24 1,647 1,688 1,635 1,664 49,700
2022/02/22 1,644 1,686 1,626 1,650 40,600
2022/02/21 1,666 1,687 1,653 1,672 33,100
2022/02/18 1,640 1,712 1,632 1,684 61,500
2022/02/17 1,722 1,742 1,680 1,680 41,100
2022/02/16 1,751 1,759 1,724 1,727 47,500
2022/02/15 1,794 1,797 1,717 1,718 39,100
2022/02/14 1,760 1,800 1,755 1,764 44,300
2022/02/10 1,816 1,826 1,765 1,795 57,800
2022/02/09 1,756 1,813 1,749 1,798 96,500
2022/02/08 1,755 1,766 1,705 1,717 57,900
2022/02/07 1,807 1,809 1,737 1,745 90,900
2022/02/04 1,765 1,809 1,747 1,795 57,100
2022/02/03 1,864 1,864 1,781 1,791 103,900
2022/02/02 1,820 1,924 1,820 1,900 83,200
2022/02/01 1,798 1,845 1,796 1,829 77,000
2022/01/31 1,711 1,783 1,700 1,776 65,900
2022/01/28 1,702 1,719 1,654 1,695 72,900
2022/01/27 1,749 1,786 1,681 1,681 274,900
2022/01/26 1,771 1,806 1,770 1,774 60,800
2022/01/25 1,794 1,808 1,772 1,784 114,800
2022/01/24 1,749 1,806 1,747 1,789 91,200
2022/01/21 1,754 1,758 1,698 1,750 173,500
2022/01/20 1,784 1,812 1,731 1,812 180,700
2022/01/19 1,757 1,854 1,734 1,815 300,200
2022/01/18 1,740 1,794 1,717 1,735 87,400
2022/01/17 1,708 1,749 1,706 1,730 59,300
2022/01/14 1,724 1,736 1,660 1,702 145,100
2022/01/13 1,819 1,844 1,745 1,745 76,700
2022/01/12 1,818 1,834 1,779 1,800 110,800
2022/01/11 1,907 1,907 1,768 1,793 132,000
2022/01/07 1,918 2,017 1,828 1,849 266,100
2022/01/06 1,896 1,938 1,842 1,895 192,700
2022/01/05 2,016 2,016 1,926 1,930 84,200
2022/01/04 2,077 2,079 2,017 2,018 63,800

このページの先頭へ