4674 (株)クレスコ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,988 | 2,007 | 1,956 | 2,007 | 18,600 | 2,007 |
| 2024-04-25 | 1,996 | 2,002 | 1,975 | 1,984 | 18,300 | 1,984 |
| 2024-04-24 | 2,008 | 2,015 | 1,991 | 2,011 | 22,000 | 2,011 |
| 2024-04-23 | 1,992 | 1,992 | 1,971 | 1,982 | 9,300 | 1,982 |
| 2024-04-22 | 1,956 | 1,973 | 1,951 | 1,966 | 17,300 | 1,966 |
| 2024-04-19 | 1,937 | 1,960 | 1,911 | 1,934 | 42,400 | 1,934 |
| 2024-04-18 | 1,991 | 1,991 | 1,939 | 1,970 | 30,400 | 1,970 |
| 2024-04-17 | 2,110 | 2,110 | 1,986 | 1,991 | 26,200 | 1,991 |
| 2024-04-16 | 2,106 | 2,136 | 2,062 | 2,101 | 24,400 | 2,101 |
| 2024-04-15 | 2,135 | 2,153 | 2,123 | 2,130 | 15,900 | 2,130 |
| 2024-04-12 | 2,171 | 2,173 | 2,158 | 2,170 | 19,500 | 2,170 |
| 2024-04-11 | 2,149 | 2,151 | 2,135 | 2,149 | 13,600 | 2,149 |
| 2024-04-10 | 2,120 | 2,152 | 2,120 | 2,149 | 10,900 | 2,149 |
| 2024-04-09 | 2,102 | 2,124 | 2,102 | 2,118 | 13,400 | 2,118 |
| 2024-04-08 | 2,082 | 2,102 | 2,082 | 2,097 | 19,700 | 2,097 |
| 2024-04-05 | 2,067 | 2,095 | 2,063 | 2,082 | 20,700 | 2,082 |
| 2024-04-04 | 2,101 | 2,109 | 2,076 | 2,099 | 17,800 | 2,099 |
| 2024-04-03 | 2,093 | 2,102 | 2,078 | 2,084 | 17,500 | 2,084 |
| 2024-04-02 | 2,110 | 2,110 | 2,060 | 2,094 | 35,700 | 2,094 |
| 2024-04-01 | 2,125 | 2,136 | 2,105 | 2,110 | 20,900 | 2,110 |
| 2024-03-29 | 2,128 | 2,148 | 2,121 | 2,125 | 14,500 | 2,125 |
| 2024-03-28 | 2,141 | 2,168 | 2,120 | 2,140 | 32,600 | 2,140 |
| 2024-03-27 | 2,177 | 2,222 | 2,175 | 2,186 | 96,300 | 2,186 |
| 2024-03-26 | 2,157 | 2,174 | 2,142 | 2,173 | 26,500 | 2,173 |
| 2024-03-25 | 2,160 | 2,173 | 2,138 | 2,157 | 33,300 | 2,157 |
| 2024-03-22 | 2,175 | 2,177 | 2,138 | 2,160 | 21,700 | 2,160 |
| 2024-03-21 | 2,160 | 2,171 | 2,150 | 2,159 | 19,500 | 2,159 |
| 2024-03-19 | 2,099 | 2,150 | 2,099 | 2,150 | 54,600 | 2,150 |
| 2024-03-18 | 2,119 | 2,119 | 2,090 | 2,096 | 19,500 | 2,096 |
| 2024-03-15 | 2,068 | 2,101 | 2,064 | 2,100 | 42,000 | 2,100 |
| 2024-03-14 | 2,048 | 2,080 | 2,017 | 2,062 | 48,300 | 2,062 |
| 2024-03-13 | 2,118 | 2,118 | 2,048 | 2,048 | 22,900 | 2,048 |
| 2024-03-12 | 2,095 | 2,108 | 2,057 | 2,108 | 40,100 | 2,108 |
| 2024-03-11 | 2,080 | 2,091 | 2,059 | 2,088 | 47,400 | 2,088 |
| 2024-03-08 | 2,056 | 2,101 | 2,056 | 2,082 | 49,600 | 2,082 |
| 2024-03-07 | 2,100 | 2,100 | 2,059 | 2,069 | 26,900 | 2,069 |
| 2024-03-06 | 2,036 | 2,093 | 2,016 | 2,082 | 48,800 | 2,082 |
| 2024-03-05 | 2,028 | 2,055 | 2,006 | 2,036 | 21,600 | 2,036 |
| 2024-03-04 | 2,013 | 2,025 | 1,990 | 2,021 | 20,200 | 2,021 |
| 2024-03-01 | 2,050 | 2,050 | 1,995 | 2,013 | 18,900 | 2,013 |
| 2024-02-29 | 2,028 | 2,059 | 2,028 | 2,044 | 33,800 | 2,044 |
| 2024-02-28 | 2,027 | 2,066 | 2,025 | 2,041 | 26,300 | 2,041 |
| 2024-02-27 | 2,050 | 2,064 | 2,035 | 2,050 | 31,800 | 2,050 |
| 2024-02-26 | 2,022 | 2,042 | 2,004 | 2,020 | 21,300 | 2,020 |
| 2024-02-22 | 1,985 | 2,031 | 1,982 | 1,993 | 58,600 | 1,993 |
| 2024-02-21 | 1,921 | 1,967 | 1,915 | 1,967 | 35,300 | 1,967 |
| 2024-02-20 | 1,905 | 1,930 | 1,893 | 1,927 | 30,600 | 1,927 |
| 2024-02-19 | 1,875 | 1,898 | 1,869 | 1,898 | 14,100 | 1,898 |
| 2024-02-16 | 1,854 | 1,871 | 1,831 | 1,864 | 27,400 | 1,864 |
| 2024-02-15 | 1,848 | 1,850 | 1,820 | 1,832 | 27,500 | 1,832 |
| 2024-02-14 | 1,882 | 1,882 | 1,821 | 1,825 | 41,500 | 1,825 |
| 2024-02-13 | 1,881 | 1,900 | 1,873 | 1,886 | 26,900 | 1,886 |
| 2024-02-09 | 1,938 | 1,938 | 1,880 | 1,880 | 35,800 | 1,880 |
| 2024-02-08 | 1,967 | 1,986 | 1,929 | 1,948 | 32,900 | 1,948 |
| 2024-02-07 | 1,956 | 1,983 | 1,936 | 1,967 | 33,500 | 1,967 |
| 2024-02-06 | 1,964 | 2,024 | 1,958 | 1,965 | 75,700 | 1,965 |
| 2024-02-05 | 1,938 | 1,940 | 1,908 | 1,925 | 23,600 | 1,925 |
| 2024-02-02 | 1,900 | 1,937 | 1,886 | 1,927 | 15,300 | 1,927 |
| 2024-02-01 | 1,910 | 1,918 | 1,886 | 1,888 | 16,700 | 1,888 |
| 2024-01-31 | 1,900 | 1,928 | 1,892 | 1,925 | 13,000 | 1,925 |
| 2024-01-30 | 1,934 | 1,934 | 1,902 | 1,913 | 10,600 | 1,913 |
| 2024-01-29 | 1,904 | 1,927 | 1,902 | 1,916 | 13,300 | 1,916 |
| 2024-01-26 | 1,902 | 1,925 | 1,896 | 1,903 | 18,700 | 1,903 |
| 2024-01-25 | 1,947 | 1,947 | 1,911 | 1,914 | 26,500 | 1,914 |
| 2024-01-24 | 1,956 | 1,956 | 1,928 | 1,932 | 10,600 | 1,932 |
| 2024-01-23 | 1,971 | 1,977 | 1,928 | 1,938 | 10,600 | 1,938 |
| 2024-01-22 | 1,943 | 1,976 | 1,943 | 1,971 | 6,300 | 1,971 |
| 2024-01-19 | 1,943 | 1,956 | 1,937 | 1,943 | 13,600 | 1,943 |
| 2024-01-18 | 1,950 | 1,954 | 1,922 | 1,924 | 13,200 | 1,924 |
| 2024-01-17 | 1,986 | 1,986 | 1,926 | 1,935 | 21,200 | 1,935 |
| 2024-01-16 | 2,018 | 2,018 | 1,961 | 1,964 | 16,400 | 1,964 |
| 2024-01-15 | 1,985 | 2,018 | 1,985 | 2,010 | 21,400 | 2,010 |
| 2024-01-12 | 2,005 | 2,011 | 1,970 | 1,984 | 21,200 | 1,984 |
| 2024-01-11 | 1,996 | 2,006 | 1,963 | 1,984 | 24,000 | 1,984 |
| 2024-01-10 | 1,957 | 1,988 | 1,957 | 1,977 | 21,400 | 1,977 |
| 2024-01-09 | 1,960 | 1,977 | 1,948 | 1,957 | 19,600 | 1,957 |
| 2024-01-05 | 1,959 | 1,973 | 1,941 | 1,947 | 22,200 | 1,947 |
| 2024-01-04 | 1,903 | 1,959 | 1,903 | 1,959 | 23,100 | 1,959 |
分割・併合履歴 ： [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
