1. HOME >
  2. 株価時系列 >
  3. 4674 >
  4. 2020年

4674 (株)クレスコ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2991,3161,2831,31033,0001,310
2020-12-291,2931,3151,2931,29962,0001,299
2020-12-281,2921,3091,2801,29065,2001,290
2020-12-251,3281,3281,2921,30262,4001,302
2020-12-241,2921,3011,2891,29949,8001,299
2020-12-231,3101,3121,2931,30143,3001,301
2020-12-221,3371,3371,2981,30353,8001,303
2020-12-211,3411,3491,3271,34129,3001,341
2020-12-181,3291,3461,3211,33436,8001,334
2020-12-171,3341,3341,3101,32348,1001,323
2020-12-161,3481,3491,3231,33419,4001,334
2020-12-151,3281,3571,3271,34042,1001,340
2020-12-141,3121,3371,3071,32946,4001,329
2020-12-111,2951,3041,2841,30434,1001,304
2020-12-101,2991,3111,2831,28318,3001,283
2020-12-091,3161,3191,2991,31418,9001,314
2020-12-081,2821,3211,2821,31633,3001,316
2020-12-071,3151,3161,2871,28921,2001,289
2020-12-041,3131,3181,2981,31238,4001,312
2020-12-031,3121,3341,2961,31243,0001,312
2020-12-021,3001,3131,2841,30845,2001,308
2020-12-011,2861,3041,2771,28447,1001,284
2020-11-301,2971,2971,2751,28038,1001,280
2020-11-271,2791,2951,2751,29348,4001,293
2020-11-261,2931,2931,2671,27641,9001,276
2020-11-251,3031,3101,2911,29464,4001,294
2020-11-241,2761,2971,2731,29167,9001,291
2020-11-201,2361,2641,2281,26443,9001,264
2020-11-191,2191,2571,2181,24680,7001,246
2020-11-181,2321,2341,2131,21379,7001,213
2020-11-171,2561,2611,2301,23574,8001,235
2020-11-161,2491,2721,2351,26371,8001,263
2020-11-131,2621,2641,2311,24955,2001,249
2020-11-121,2811,2811,2571,262107,8001,262
2020-11-111,2941,2981,2611,280116,4001,280
2020-11-101,3381,3631,2931,305107,8001,305
2020-11-091,2791,3481,2681,340162,5001,340
2020-11-061,2601,2771,2501,26282,8001,262
2020-11-051,2381,2551,2301,24675,8001,246
2020-11-041,2201,2471,2141,23958,6001,239
2020-11-021,2001,2181,1931,20162,5001,201
2020-10-301,2201,2201,1931,202108,8001,202
2020-10-291,2221,2321,2101,220133,5001,220
2020-10-281,2501,2591,2351,24356,3001,243
2020-10-271,2391,2641,2251,26449,4001,264
2020-10-261,2731,2801,2401,24588,5001,245
2020-10-231,2801,2801,2441,27391,2001,273
2020-10-221,2911,2911,2711,27285,2001,272
2020-10-211,3051,3131,2971,31248,8001,312
2020-10-201,3071,3351,2951,30656,3001,306
2020-10-191,2911,3081,2891,30737,7001,307
2020-10-161,2821,2941,2681,28874,6001,288
2020-10-151,3131,3171,2831,28669,8001,286
2020-10-141,3221,3221,3081,32140,1001,321
2020-10-131,3171,3251,3061,31652,9001,316
2020-10-121,3021,3161,2951,31362,6001,313
2020-10-091,3241,3241,2811,312135,3001,312
2020-10-081,3141,3251,2921,319100,6001,319
2020-10-071,2901,3221,2641,315117,3001,315
2020-10-061,3531,3531,2881,299191,7001,299
2020-10-051,3861,3861,3381,353112,3001,353
2020-10-021,3871,4021,3561,36787,7001,367
2020-09-301,3891,4071,3711,37384,1001,373
2020-09-291,3771,3891,3521,38673,2001,386
2020-09-281,3751,3891,3511,37694,9001,376
2020-09-251,3311,3591,3211,35683,6001,356
2020-09-241,3371,3481,3131,31681,5001,316
2020-09-231,3151,3361,3111,32082,1001,320
2020-09-181,3091,3151,2901,305114,4001,305
2020-09-171,3171,3201,2991,30868,3001,308
2020-09-161,3081,3411,3051,32252,4001,322
2020-09-151,3011,3061,2831,30541,4001,305
2020-09-141,2661,2961,2591,29258,3001,292
2020-09-111,2551,2551,2331,24770,5001,247
2020-09-101,2501,2711,2501,25741,5001,257
2020-09-091,2351,2601,2251,24979,4001,249
2020-09-081,2321,2521,2261,25056,5001,250
2020-09-071,2301,2511,2281,23333,0001,233
2020-09-041,2201,2331,2091,23080,1001,230
2020-09-031,2411,2531,2391,24050,0001,240
2020-09-021,2651,2681,2181,24070,9001,240
2020-09-011,2691,2691,2341,258119,6001,258
2020-08-311,2681,2831,2591,26776,3001,267
2020-08-281,3061,3061,2401,263128,4001,263
2020-08-271,3361,3411,2951,30668,3001,306
2020-08-261,3201,3371,3161,32954,3001,329
2020-08-251,3091,3231,3001,32073,4001,320
2020-08-241,3281,3281,2901,30282,8001,302
2020-08-211,3111,3491,3091,32058,9001,320
2020-08-201,3351,3351,3001,31386,1001,313
2020-08-191,2991,3291,2901,32982,3001,329
2020-08-181,2921,2951,2781,28760,3001,287
2020-08-171,3251,3291,2941,29665,1001,296
2020-08-141,2981,3491,2981,337101,6001,337
2020-08-131,2951,2951,2731,29469,7001,294
2020-08-121,2981,2981,2651,28271,5001,282
2020-08-111,3221,3221,2581,282128,8001,282
2020-08-071,3751,3751,3241,35229,2001,352
2020-08-061,3821,3821,3561,37120,8001,371
2020-08-051,3511,3841,3371,38415,5001,384
2020-08-041,3671,3821,3541,36321,3001,363
2020-08-031,3211,3511,3211,34620,9001,346
2020-07-311,3741,3741,3021,30727,3001,307
2020-07-301,3661,3781,3511,37429,0001,374
2020-07-291,3871,3871,3481,36423,4001,364
2020-07-281,3811,3941,3711,37613,0001,376
2020-07-271,3901,3901,3621,38220,9001,382
2020-07-221,4211,4221,3791,38552,2001,385
2020-07-211,3511,4021,3481,40048,8001,400
2020-07-201,3551,3551,3181,34816,8001,348
2020-07-171,3561,3571,3351,35023,7001,350
2020-07-161,3581,3721,3471,35123,5001,351
2020-07-151,3681,3791,3441,36734,4001,367
2020-07-141,3671,3671,3381,35932,0001,359
2020-07-131,3071,3591,3071,35833,3001,358
2020-07-101,3311,3351,2941,29450,4001,294
2020-07-091,3561,3561,3271,33624,8001,336
2020-07-081,3501,3661,3381,35235,9001,352
2020-07-071,3751,3751,3431,35057,5001,350
2020-07-061,3631,3781,3591,37637,1001,376
2020-07-031,3681,3861,3451,36337,7001,363
2020-07-021,4161,4161,3421,34464,6001,344
2020-07-011,4351,4351,3981,40247,7001,402
2020-06-301,4751,4751,3951,420103,5001,420
2020-06-291,5001,5001,4311,45368,0001,453
2020-06-261,5381,5381,4841,50061,8001,500
2020-06-251,4931,5421,4871,53881,4001,538
2020-06-241,5241,5241,4851,49259,8001,492
2020-06-231,5201,5231,4801,52243,2001,522
2020-06-221,4901,5141,4741,51336,3001,513
2020-06-191,5081,5221,4861,51041,2001,510
2020-06-181,4991,4991,4721,49423,7001,494
2020-06-171,5021,5071,4841,50131,8001,501
2020-06-161,4501,5051,4381,50165,6001,501
2020-06-151,4681,4701,3961,39645,2001,396
2020-06-121,4491,4651,4221,46268,6001,462
2020-06-111,5411,5651,5101,51151,4001,511
2020-06-101,5501,5681,5471,55233,8001,552
2020-06-091,5631,5661,5401,56648,7001,566
2020-06-081,5601,5761,5501,55552,1001,555
2020-06-051,5751,5751,5371,54945,2001,549
2020-06-041,5651,5821,5231,55670,0001,556
2020-06-031,5691,5691,5431,55857,2001,558
2020-06-021,5761,5761,5431,55272,3001,552
2020-06-011,5891,5961,5451,56038,5001,560
2020-05-291,5001,5721,4921,561105,6001,561
2020-05-281,5241,5481,4661,49172,3001,491
2020-05-271,5091,5131,4891,51363,4001,513
2020-05-261,5151,5161,4891,49952,7001,499
2020-05-251,4921,5061,4781,49649,7001,496
2020-05-221,4801,4801,4441,45748,6001,457
2020-05-211,4841,5011,4631,47174,0001,471
2020-05-201,4431,4761,4351,46469,9001,464
2020-05-191,4651,4781,4361,45041,8001,450
2020-05-181,4361,4561,4161,44955,7001,449
2020-05-151,4031,4271,3831,42780,6001,427
2020-05-141,4351,4351,3731,37362,5001,373
2020-05-131,4611,4741,4261,43964,2001,439
2020-05-121,4911,4911,4561,47693,6001,476
2020-05-111,3551,4801,3131,480202,6001,480
2020-05-081,4371,4431,3941,43382,2001,433
2020-05-071,3471,4091,3401,39862,7001,398
2020-05-011,3771,3801,3351,34736,5001,347
2020-04-301,4051,4131,3791,39249,3001,392
2020-04-281,3331,3741,3221,37351,0001,373
2020-04-271,3251,3371,3041,33351,4001,333
2020-04-241,3221,3221,2831,30456,5001,304
2020-04-231,3031,3291,2921,31352,6001,313
2020-04-221,3241,3241,2721,28276,3001,282
2020-04-211,3961,4031,3131,32455,5001,324
2020-04-201,3841,3941,3551,39042,6001,390
2020-04-171,3811,3901,3471,37044,2001,370
2020-04-161,3461,3731,3351,36253,1001,362
2020-04-151,3881,4031,3501,35885,0001,358
2020-04-141,3211,3761,3031,35891,9001,358
2020-04-131,3691,3691,3091,31865,7001,318
2020-04-101,4211,4211,3501,35688,0001,356
2020-04-091,3931,4201,3711,41950,5001,419
2020-04-081,3681,3911,3131,37731,1001,377
2020-04-071,3731,3931,3201,37371,0001,373
2020-04-061,2471,3521,2421,34376,3001,343
2020-04-031,2961,3231,2251,24056,7001,240
2020-04-021,3411,3601,2591,28371,4001,283
2020-04-011,4351,4621,3621,384106,4001,384
2020-03-311,4511,4971,3941,424110,3001,424
2020-03-301,3611,4491,3611,447126,7001,447
2020-03-271,4231,4371,3691,43795,6001,437
2020-03-261,3421,3791,2891,36381,1001,363
2020-03-251,3801,3841,2831,384110,9001,384
2020-03-241,1901,2031,1621,20069,6001,200
2020-03-231,0701,1631,0631,154108,3001,154
2020-03-191,1611,1611,0071,040108,9001,040
2020-03-181,2411,2571,1381,14091,9001,140
2020-03-171,1551,2321,1211,21278,2001,212
2020-03-161,2611,3061,1921,199102,3001,199
2020-03-131,2671,3001,1921,244194,6001,244
2020-03-121,3761,4151,3461,36984,7001,369
2020-03-111,5261,5461,4311,43571,0001,435
2020-03-101,4231,5131,3781,51277,3001,512
2020-03-091,5651,5871,4631,477106,5001,477
2020-03-061,6461,6501,5831,60596,3001,605
2020-03-051,6881,6881,6541,66659,3001,666
2020-03-041,6201,6761,6201,64844,7001,648
2020-03-031,7461,7461,6451,64882,0001,648
2020-03-021,6101,7111,6001,67291,0001,672
2020-02-281,6261,6691,6101,612100,4001,612
2020-02-271,7641,7711,6861,69879,6001,698
2020-02-261,7981,7981,7341,76389,7001,763
2020-02-251,7521,8141,7521,784114,3001,784
2020-02-211,9311,9371,8891,89477,7001,894
2020-02-201,9802,0341,9391,943159,5001,943
2020-02-191,9351,9571,9131,95272,0001,952
2020-02-181,9451,9731,9111,944140,9001,944
2020-02-171,9511,9791,9251,955134,0001,955
2020-02-141,9091,9191,8871,91163,6001,911
2020-02-131,9021,9351,9001,90833,5001,908
2020-02-121,8881,9071,8721,90249,2001,902
2020-02-101,8631,9131,8601,88749,0001,887
2020-02-071,8971,8971,8611,87745,4001,877
2020-02-061,9091,9091,8601,88072,5001,880
2020-02-051,9571,9571,8651,900130,2001,900
2020-02-041,8391,9141,8221,90072,4001,900
2020-02-031,8411,8411,7801,82955,0001,829
2020-01-311,8651,8971,8471,86893,4001,868
2020-01-301,8651,9071,8501,86064,4001,860
2020-01-293,8553,8553,7753,81032,4001,905
2020-01-283,8703,8953,8253,84540,0001,922.50
2020-01-273,8753,9703,8603,92025,9001,960
2020-01-244,0054,0053,9203,92028,2001,960
2020-01-233,9804,0103,9704,00026,3002,000
2020-01-224,0004,0203,9704,01028,8002,005
2020-01-214,0354,0353,9653,98026,4001,990
2020-01-203,9604,0353,9604,01030,6002,005
2020-01-174,0204,0453,9603,96541,1001,982.50
2020-01-163,9304,0803,9153,960106,4001,980
2020-01-153,8903,9253,8453,90039,0001,950
2020-01-143,8553,9253,8353,90538,7001,952.50
2020-01-103,8803,8803,8253,86034,9001,930
2020-01-093,8903,9203,8403,84078,1001,920
2020-01-083,8853,9003,7553,825157,3001,912.50
2020-01-073,5503,6353,5403,60514,5001,802.50
2020-01-063,5953,5953,5303,55518,9001,777.50

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