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
2026/03/27 1,420 1,451 1,420 1,448 85,400
2026/03/26 1,399 1,405 1,391 1,402 43,200
2026/03/25 1,389 1,409 1,389 1,403 70,700
2026/03/24 1,380 1,387 1,375 1,381 36,200
2026/03/23 1,371 1,380 1,350 1,350 71,000
2026/03/19 1,410 1,421 1,394 1,394 60,800
2026/03/18 1,432 1,436 1,424 1,431 81,900
2026/03/17 1,422 1,437 1,419 1,425 40,000
2026/03/16 1,413 1,428 1,404 1,421 66,200
2026/03/13 1,390 1,418 1,390 1,404 46,900
2026/03/12 1,411 1,414 1,396 1,406 72,100
2026/03/11 1,442 1,444 1,427 1,427 40,100
2026/03/10 1,433 1,439 1,420 1,438 26,600
2026/03/09 1,420 1,425 1,406 1,422 51,400
2026/03/06 1,440 1,468 1,429 1,463 51,500
2026/03/05 1,429 1,453 1,429 1,440 63,800
2026/03/04 1,400 1,407 1,380 1,399 134,500
2026/03/03 1,461 1,461 1,412 1,419 72,900
2026/03/02 1,476 1,489 1,465 1,469 72,500
2026/02/27 1,460 1,484 1,444 1,484 76,300
2026/02/26 1,429 1,453 1,422 1,448 129,200
2026/02/25 1,467 1,488 1,462 1,476 213,800
2026/02/24 1,460 1,468 1,449 1,466 102,800
2026/02/20 1,474 1,474 1,455 1,456 68,400
2026/02/19 1,484 1,484 1,469 1,476 54,000
2026/02/18 1,480 1,480 1,472 1,475 44,700
2026/02/17 1,480 1,489 1,472 1,472 68,300
2026/02/16 1,491 1,492 1,469 1,470 96,500
2026/02/13 1,503 1,517 1,488 1,492 80,100
2026/02/12 1,510 1,526 1,507 1,519 61,000
2026/02/10 1,490 1,509 1,490 1,505 37,200
2026/02/09 1,514 1,514 1,487 1,491 34,700
2026/02/06 1,493 1,494 1,482 1,489 50,100
2026/02/05 1,497 1,516 1,490 1,506 52,400
2026/02/04 1,502 1,509 1,495 1,496 42,800
2026/02/03 1,512 1,512 1,499 1,502 52,600
2026/02/02 1,521 1,525 1,505 1,506 73,700
2026/01/30 1,506 1,520 1,501 1,520 71,900
2026/01/29 1,495 1,500 1,481 1,487 61,900
2026/01/28 1,505 1,512 1,496 1,501 47,500
2026/01/27 1,515 1,515 1,501 1,510 56,700
2026/01/26 1,540 1,540 1,512 1,521 72,300
2026/01/23 1,555 1,575 1,553 1,557 81,200
2026/01/22 1,522 1,547 1,521 1,546 48,300
2026/01/21 1,512 1,528 1,501 1,509 67,100
2026/01/20 1,532 1,540 1,516 1,522 37,000
2026/01/19 1,548 1,551 1,530 1,532 59,200
2026/01/16 1,545 1,552 1,530 1,549 51,500
2026/01/15 1,530 1,549 1,530 1,549 34,000
2026/01/14 1,544 1,550 1,534 1,544 60,100
2026/01/13 1,574 1,574 1,521 1,523 111,800
2026/01/09 1,612 1,619 1,517 1,534 290,000
2026/01/08 1,583 1,590 1,558 1,572 109,300
2026/01/07 1,592 1,605 1,579 1,594 127,900
2026/01/06 1,548 1,596 1,548 1,585 183,700
2026/01/05 1,519 1,543 1,510 1,541 80,400

このページの先頭へ