4674 (株)クレスコ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,127 | 1,138 | 1,105 | 1,117 | 141,900 | 1,117 |
| 2025-04-03 | 1,132 | 1,171 | 1,132 | 1,146 | 64,200 | 1,146 |
| 2025-04-02 | 1,190 | 1,190 | 1,169 | 1,185 | 56,800 | 1,185 |
| 2025-04-01 | 1,188 | 1,219 | 1,182 | 1,200 | 76,100 | 1,200 |
| 2025-03-31 | 1,170 | 1,202 | 1,158 | 1,187 | 103,900 | 1,187 |
| 2025-03-28 | 1,214 | 1,219 | 1,183 | 1,193 | 163,700 | 1,193 |
| 2025-03-27 | 1,213 | 1,224 | 1,201 | 1,224 | 112,900 | 1,224 |
| 2025-03-26 | 1,190 | 1,222 | 1,181 | 1,217 | 130,800 | 1,217 |
| 2025-03-25 | 1,189 | 1,193 | 1,175 | 1,190 | 54,800 | 1,190 |
| 2025-03-24 | 1,171 | 1,184 | 1,168 | 1,173 | 81,900 | 1,173 |
| 2025-03-21 | 1,172 | 1,180 | 1,158 | 1,173 | 53,400 | 1,173 |
| 2025-03-19 | 1,160 | 1,189 | 1,159 | 1,177 | 83,100 | 1,177 |
| 2025-03-18 | 1,135 | 1,144 | 1,135 | 1,141 | 57,400 | 1,141 |
| 2025-03-17 | 1,131 | 1,142 | 1,131 | 1,134 | 38,300 | 1,134 |
| 2025-03-14 | 1,142 | 1,151 | 1,131 | 1,131 | 68,300 | 1,131 |
| 2025-03-13 | 1,152 | 1,154 | 1,142 | 1,153 | 36,900 | 1,153 |
| 2025-03-12 | 1,152 | 1,168 | 1,140 | 1,163 | 55,500 | 1,163 |
| 2025-03-11 | 1,170 | 1,170 | 1,141 | 1,150 | 54,200 | 1,150 |
| 2025-03-10 | 1,188 | 1,206 | 1,181 | 1,181 | 40,100 | 1,181 |
| 2025-03-07 | 1,164 | 1,202 | 1,150 | 1,188 | 66,600 | 1,188 |
| 2025-03-06 | 1,178 | 1,181 | 1,167 | 1,177 | 44,400 | 1,177 |
| 2025-03-05 | 1,190 | 1,191 | 1,160 | 1,178 | 81,800 | 1,178 |
| 2025-03-04 | 1,180 | 1,202 | 1,179 | 1,191 | 59,000 | 1,191 |
| 2025-03-03 | 1,182 | 1,200 | 1,178 | 1,195 | 53,500 | 1,195 |
| 2025-02-28 | 1,178 | 1,182 | 1,165 | 1,170 | 70,600 | 1,170 |
| 2025-02-27 | 1,152 | 1,185 | 1,152 | 1,178 | 93,900 | 1,178 |
| 2025-02-26 | 1,134 | 1,159 | 1,130 | 1,150 | 77,700 | 1,150 |
| 2025-02-25 | 1,116 | 1,137 | 1,107 | 1,134 | 80,900 | 1,134 |
| 2025-02-21 | 1,116 | 1,123 | 1,102 | 1,123 | 77,800 | 1,123 |
| 2025-02-20 | 1,134 | 1,142 | 1,112 | 1,118 | 55,600 | 1,118 |
| 2025-02-19 | 1,133 | 1,152 | 1,130 | 1,140 | 56,100 | 1,140 |
| 2025-02-18 | 1,112 | 1,133 | 1,112 | 1,132 | 41,400 | 1,132 |
| 2025-02-17 | 1,127 | 1,132 | 1,112 | 1,116 | 63,800 | 1,116 |
| 2025-02-14 | 1,151 | 1,151 | 1,121 | 1,121 | 84,300 | 1,121 |
| 2025-02-13 | 1,160 | 1,169 | 1,150 | 1,158 | 36,000 | 1,158 |
| 2025-02-12 | 1,145 | 1,151 | 1,128 | 1,143 | 73,300 | 1,143 |
| 2025-02-10 | 1,178 | 1,191 | 1,130 | 1,145 | 81,700 | 1,145 |
| 2025-02-07 | 1,208 | 1,222 | 1,182 | 1,184 | 121,400 | 1,184 |
| 2025-02-06 | 1,159 | 1,172 | 1,155 | 1,170 | 61,200 | 1,170 |
| 2025-02-05 | 1,140 | 1,165 | 1,140 | 1,159 | 60,700 | 1,159 |
| 2025-02-04 | 1,140 | 1,151 | 1,133 | 1,133 | 34,500 | 1,133 |
| 2025-02-03 | 1,148 | 1,152 | 1,126 | 1,128 | 58,000 | 1,128 |
| 2025-01-31 | 1,140 | 1,155 | 1,125 | 1,148 | 39,300 | 1,148 |
| 2025-01-30 | 1,149 | 1,155 | 1,132 | 1,145 | 37,400 | 1,145 |
| 2025-01-29 | 1,167 | 1,167 | 1,149 | 1,149 | 27,300 | 1,149 |
| 2025-01-28 | 1,146 | 1,170 | 1,145 | 1,170 | 40,800 | 1,170 |
| 2025-01-27 | 1,146 | 1,157 | 1,135 | 1,143 | 42,200 | 1,143 |
| 2025-01-24 | 1,116 | 1,142 | 1,112 | 1,140 | 69,800 | 1,140 |
| 2025-01-23 | 1,156 | 1,158 | 1,103 | 1,114 | 113,700 | 1,114 |
| 2025-01-22 | 1,150 | 1,158 | 1,142 | 1,150 | 38,800 | 1,150 |
| 2025-01-21 | 1,140 | 1,158 | 1,130 | 1,150 | 50,500 | 1,150 |
| 2025-01-20 | 1,106 | 1,127 | 1,105 | 1,122 | 33,300 | 1,122 |
| 2025-01-17 | 1,103 | 1,114 | 1,083 | 1,106 | 49,200 | 1,106 |
| 2025-01-16 | 1,122 | 1,128 | 1,110 | 1,111 | 36,500 | 1,111 |
| 2025-01-15 | 1,125 | 1,141 | 1,120 | 1,122 | 37,600 | 1,122 |
| 2025-01-14 | 1,140 | 1,148 | 1,122 | 1,130 | 37,900 | 1,130 |
| 2025-01-10 | 1,154 | 1,158 | 1,142 | 1,150 | 40,400 | 1,150 |
| 2025-01-09 | 1,158 | 1,170 | 1,157 | 1,161 | 39,600 | 1,161 |
| 2025-01-08 | 1,191 | 1,191 | 1,158 | 1,158 | 48,100 | 1,158 |
| 2025-01-07 | 1,200 | 1,200 | 1,176 | 1,191 | 34,800 | 1,191 |
| 2025-01-06 | 1,229 | 1,229 | 1,172 | 1,172 | 70,800 | 1,172 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2020-01-30]1株→2株 [2009-03-26]1株→2株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.2株 [1998-03-26]1株→1.1株