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
2020-12-301,2991,3161,2831,31033,000655
2020-12-291,2931,3151,2931,29962,000649.50
2020-12-281,2921,3091,2801,29065,200645
2020-12-251,3281,3281,2921,30262,400651
2020-12-241,2921,3011,2891,29949,800649.50
2020-12-231,3101,3121,2931,30143,300650.50
2020-12-221,3371,3371,2981,30353,800651.50
2020-12-211,3411,3491,3271,34129,300670.50
2020-12-181,3291,3461,3211,33436,800667
2020-12-171,3341,3341,3101,32348,100661.50
2020-12-161,3481,3491,3231,33419,400667
2020-12-151,3281,3571,3271,34042,100670
2020-12-141,3121,3371,3071,32946,400664.50
2020-12-111,2951,3041,2841,30434,100652
2020-12-101,2991,3111,2831,28318,300641.50
2020-12-091,3161,3191,2991,31418,900657
2020-12-081,2821,3211,2821,31633,300658
2020-12-071,3151,3161,2871,28921,200644.50
2020-12-041,3131,3181,2981,31238,400656
2020-12-031,3121,3341,2961,31243,000656
2020-12-021,3001,3131,2841,30845,200654
2020-12-011,2861,3041,2771,28447,100642
2020-11-301,2971,2971,2751,28038,100640
2020-11-271,2791,2951,2751,29348,400646.50
2020-11-261,2931,2931,2671,27641,900638
2020-11-251,3031,3101,2911,29464,400647
2020-11-241,2761,2971,2731,29167,900645.50
2020-11-201,2361,2641,2281,26443,900632
2020-11-191,2191,2571,2181,24680,700623
2020-11-181,2321,2341,2131,21379,700606.50
2020-11-171,2561,2611,2301,23574,800617.50
2020-11-161,2491,2721,2351,26371,800631.50
2020-11-131,2621,2641,2311,24955,200624.50
2020-11-121,2811,2811,2571,262107,800631
2020-11-111,2941,2981,2611,280116,400640
2020-11-101,3381,3631,2931,305107,800652.50
2020-11-091,2791,3481,2681,340162,500670
2020-11-061,2601,2771,2501,26282,800631
2020-11-051,2381,2551,2301,24675,800623
2020-11-041,2201,2471,2141,23958,600619.50
2020-11-021,2001,2181,1931,20162,500600.50
2020-10-301,2201,2201,1931,202108,800601
2020-10-291,2221,2321,2101,220133,500610
2020-10-281,2501,2591,2351,24356,300621.50
2020-10-271,2391,2641,2251,26449,400632
2020-10-261,2731,2801,2401,24588,500622.50
2020-10-231,2801,2801,2441,27391,200636.50
2020-10-221,2911,2911,2711,27285,200636
2020-10-211,3051,3131,2971,31248,800656
2020-10-201,3071,3351,2951,30656,300653
2020-10-191,2911,3081,2891,30737,700653.50
2020-10-161,2821,2941,2681,28874,600644
2020-10-151,3131,3171,2831,28669,800643
2020-10-141,3221,3221,3081,32140,100660.50
2020-10-131,3171,3251,3061,31652,900658
2020-10-121,3021,3161,2951,31362,600656.50
2020-10-091,3241,3241,2811,312135,300656
2020-10-081,3141,3251,2921,319100,600659.50
2020-10-071,2901,3221,2641,315117,300657.50
2020-10-061,3531,3531,2881,299191,700649.50
2020-10-051,3861,3861,3381,353112,300676.50
2020-10-021,3871,4021,3561,36787,700683.50
2020-09-301,3891,4071,3711,37384,100686.50
2020-09-291,3771,3891,3521,38673,200693
2020-09-281,3751,3891,3511,37694,900688
2020-09-251,3311,3591,3211,35683,600678
2020-09-241,3371,3481,3131,31681,500658
2020-09-231,3151,3361,3111,32082,100660
2020-09-181,3091,3151,2901,305114,400652.50
2020-09-171,3171,3201,2991,30868,300654
2020-09-161,3081,3411,3051,32252,400661
2020-09-151,3011,3061,2831,30541,400652.50
2020-09-141,2661,2961,2591,29258,300646
2020-09-111,2551,2551,2331,24770,500623.50
2020-09-101,2501,2711,2501,25741,500628.50
2020-09-091,2351,2601,2251,24979,400624.50
2020-09-081,2321,2521,2261,25056,500625
2020-09-071,2301,2511,2281,23333,000616.50
2020-09-041,2201,2331,2091,23080,100615
2020-09-031,2411,2531,2391,24050,000620
2020-09-021,2651,2681,2181,24070,900620
2020-09-011,2691,2691,2341,258119,600629
2020-08-311,2681,2831,2591,26776,300633.50
2020-08-281,3061,3061,2401,263128,400631.50
2020-08-271,3361,3411,2951,30668,300653
2020-08-261,3201,3371,3161,32954,300664.50
2020-08-251,3091,3231,3001,32073,400660
2020-08-241,3281,3281,2901,30282,800651
2020-08-211,3111,3491,3091,32058,900660
2020-08-201,3351,3351,3001,31386,100656.50
2020-08-191,2991,3291,2901,32982,300664.50
2020-08-181,2921,2951,2781,28760,300643.50
2020-08-171,3251,3291,2941,29665,100648
2020-08-141,2981,3491,2981,337101,600668.50
2020-08-131,2951,2951,2731,29469,700647
2020-08-121,2981,2981,2651,28271,500641
2020-08-111,3221,3221,2581,282128,800641
2020-08-071,3751,3751,3241,35229,200676
2020-08-061,3821,3821,3561,37120,800685.50
2020-08-051,3511,3841,3371,38415,500692
2020-08-041,3671,3821,3541,36321,300681.50
2020-08-031,3211,3511,3211,34620,900673
2020-07-311,3741,3741,3021,30727,300653.50
2020-07-301,3661,3781,3511,37429,000687
2020-07-291,3871,3871,3481,36423,400682
2020-07-281,3811,3941,3711,37613,000688
2020-07-271,3901,3901,3621,38220,900691
2020-07-221,4211,4221,3791,38552,200692.50
2020-07-211,3511,4021,3481,40048,800700
2020-07-201,3551,3551,3181,34816,800674
2020-07-171,3561,3571,3351,35023,700675
2020-07-161,3581,3721,3471,35123,500675.50
2020-07-151,3681,3791,3441,36734,400683.50
2020-07-141,3671,3671,3381,35932,000679.50
2020-07-131,3071,3591,3071,35833,300679
2020-07-101,3311,3351,2941,29450,400647
2020-07-091,3561,3561,3271,33624,800668
2020-07-081,3501,3661,3381,35235,900676
2020-07-071,3751,3751,3431,35057,500675
2020-07-061,3631,3781,3591,37637,100688
2020-07-031,3681,3861,3451,36337,700681.50
2020-07-021,4161,4161,3421,34464,600672
2020-07-011,4351,4351,3981,40247,700701
2020-06-301,4751,4751,3951,420103,500710
2020-06-291,5001,5001,4311,45368,000726.50
2020-06-261,5381,5381,4841,50061,800750
2020-06-251,4931,5421,4871,53881,400769
2020-06-241,5241,5241,4851,49259,800746
2020-06-231,5201,5231,4801,52243,200761
2020-06-221,4901,5141,4741,51336,300756.50
2020-06-191,5081,5221,4861,51041,200755
2020-06-181,4991,4991,4721,49423,700747
2020-06-171,5021,5071,4841,50131,800750.50
2020-06-161,4501,5051,4381,50165,600750.50
2020-06-151,4681,4701,3961,39645,200698
2020-06-121,4491,4651,4221,46268,600731
2020-06-111,5411,5651,5101,51151,400755.50
2020-06-101,5501,5681,5471,55233,800776
2020-06-091,5631,5661,5401,56648,700783
2020-06-081,5601,5761,5501,55552,100777.50
2020-06-051,5751,5751,5371,54945,200774.50
2020-06-041,5651,5821,5231,55670,000778
2020-06-031,5691,5691,5431,55857,200779
2020-06-021,5761,5761,5431,55272,300776
2020-06-011,5891,5961,5451,56038,500780
2020-05-291,5001,5721,4921,561105,600780.50
2020-05-281,5241,5481,4661,49172,300745.50
2020-05-271,5091,5131,4891,51363,400756.50
2020-05-261,5151,5161,4891,49952,700749.50
2020-05-251,4921,5061,4781,49649,700748
2020-05-221,4801,4801,4441,45748,600728.50
2020-05-211,4841,5011,4631,47174,000735.50
2020-05-201,4431,4761,4351,46469,900732
2020-05-191,4651,4781,4361,45041,800725
2020-05-181,4361,4561,4161,44955,700724.50
2020-05-151,4031,4271,3831,42780,600713.50
2020-05-141,4351,4351,3731,37362,500686.50
2020-05-131,4611,4741,4261,43964,200719.50
2020-05-121,4911,4911,4561,47693,600738
2020-05-111,3551,4801,3131,480202,600740
2020-05-081,4371,4431,3941,43382,200716.50
2020-05-071,3471,4091,3401,39862,700699
2020-05-011,3771,3801,3351,34736,500673.50
2020-04-301,4051,4131,3791,39249,300696
2020-04-281,3331,3741,3221,37351,000686.50
2020-04-271,3251,3371,3041,33351,400666.50
2020-04-241,3221,3221,2831,30456,500652
2020-04-231,3031,3291,2921,31352,600656.50
2020-04-221,3241,3241,2721,28276,300641
2020-04-211,3961,4031,3131,32455,500662
2020-04-201,3841,3941,3551,39042,600695
2020-04-171,3811,3901,3471,37044,200685
2020-04-161,3461,3731,3351,36253,100681
2020-04-151,3881,4031,3501,35885,000679
2020-04-141,3211,3761,3031,35891,900679
2020-04-131,3691,3691,3091,31865,700659
2020-04-101,4211,4211,3501,35688,000678
2020-04-091,3931,4201,3711,41950,500709.50
2020-04-081,3681,3911,3131,37731,100688.50
2020-04-071,3731,3931,3201,37371,000686.50
2020-04-061,2471,3521,2421,34376,300671.50
2020-04-031,2961,3231,2251,24056,700620
2020-04-021,3411,3601,2591,28371,400641.50
2020-04-011,4351,4621,3621,384106,400692
2020-03-311,4511,4971,3941,424110,300712
2020-03-301,3611,4491,3611,447126,700723.50
2020-03-271,4231,4371,3691,43795,600718.50
2020-03-261,3421,3791,2891,36381,100681.50
2020-03-251,3801,3841,2831,384110,900692
2020-03-241,1901,2031,1621,20069,600600
2020-03-231,0701,1631,0631,154108,300577
2020-03-191,1611,1611,0071,040108,900520
2020-03-181,2411,2571,1381,14091,900570
2020-03-171,1551,2321,1211,21278,200606
2020-03-161,2611,3061,1921,199102,300599.50
2020-03-131,2671,3001,1921,244194,600622
2020-03-121,3761,4151,3461,36984,700684.50
2020-03-111,5261,5461,4311,43571,000717.50
2020-03-101,4231,5131,3781,51277,300756
2020-03-091,5651,5871,4631,477106,500738.50
2020-03-061,6461,6501,5831,60596,300802.50
2020-03-051,6881,6881,6541,66659,300833
2020-03-041,6201,6761,6201,64844,700824
2020-03-031,7461,7461,6451,64882,000824
2020-03-021,6101,7111,6001,67291,000836
2020-02-281,6261,6691,6101,612100,400806
2020-02-271,7641,7711,6861,69879,600849
2020-02-261,7981,7981,7341,76389,700881.50
2020-02-251,7521,8141,7521,784114,300892
2020-02-211,9311,9371,8891,89477,700947
2020-02-201,9802,0341,9391,943159,500971.50
2020-02-191,9351,9571,9131,95272,000976
2020-02-181,9451,9731,9111,944140,900972
2020-02-171,9511,9791,9251,955134,000977.50
2020-02-141,9091,9191,8871,91163,600955.50
2020-02-131,9021,9351,9001,90833,500954
2020-02-121,8881,9071,8721,90249,200951
2020-02-101,8631,9131,8601,88749,000943.50
2020-02-071,8971,8971,8611,87745,400938.50
2020-02-061,9091,9091,8601,88072,500940
2020-02-051,9571,9571,8651,900130,200950
2020-02-041,8391,9141,8221,90072,400950
2020-02-031,8411,8411,7801,82955,000914.50
2020-01-311,8651,8971,8471,86893,400934
2020-01-301,8651,9071,8501,86064,400930
2020-01-293,8553,8553,7753,81032,400952.50
2020-01-283,8703,8953,8253,84540,000961.25
2020-01-273,8753,9703,8603,92025,900980
2020-01-244,0054,0053,9203,92028,200980
2020-01-233,9804,0103,9704,00026,3001,000
2020-01-224,0004,0203,9704,01028,8001,002.50
2020-01-214,0354,0353,9653,98026,400995
2020-01-203,9604,0353,9604,01030,6001,002.50
2020-01-174,0204,0453,9603,96541,100991.25
2020-01-163,9304,0803,9153,960106,400990
2020-01-153,8903,9253,8453,90039,000975
2020-01-143,8553,9253,8353,90538,700976.25
2020-01-103,8803,8803,8253,86034,900965
2020-01-093,8903,9203,8403,84078,100960
2020-01-083,8853,9003,7553,825157,300956.25
2020-01-073,5503,6353,5403,60514,500901.25
2020-01-063,5953,5953,5303,55518,900888.75

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