4674 (株)クレスコの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,907	1,919	1,903	1,919	20,300	959.50
2023-12-28	1,897	1,907	1,878	1,907	13,500	953.50
2023-12-27	1,876	1,892	1,863	1,891	19,800	945.50
2023-12-26	1,898	1,908	1,853	1,864	28,600	932
2023-12-25	1,922	1,929	1,882	1,891	49,200	945.50
2023-12-22	1,857	1,875	1,854	1,875	21,700	937.50
2023-12-21	1,833	1,848	1,827	1,836	23,300	918
2023-12-20	1,842	1,857	1,818	1,832	21,200	916
2023-12-19	1,811	1,834	1,811	1,826	20,900	913
2023-12-18	1,811	1,811	1,775	1,802	19,800	901
2023-12-15	1,883	1,883	1,815	1,829	41,300	914.50
2023-12-14	1,896	1,921	1,862	1,877	28,100	938.50
2023-12-13	1,888	1,893	1,863	1,877	18,000	938.50
2023-12-12	1,864	1,886	1,857	1,869	27,200	934.50
2023-12-11	1,819	1,847	1,819	1,847	13,100	923.50
2023-12-08	1,819	1,834	1,803	1,814	35,900	907
2023-12-07	1,832	1,837	1,815	1,817	19,200	908.50
2023-12-06	1,828	1,868	1,828	1,857	19,000	928.50
2023-12-05	1,840	1,848	1,816	1,817	27,800	908.50
2023-12-04	1,860	1,860	1,817	1,832	22,700	916
2023-12-01	1,920	1,920	1,874	1,877	21,000	938.50
2023-11-30	1,925	1,936	1,902	1,910	14,300	955
2023-11-29	1,899	1,930	1,899	1,925	18,500	962.50
2023-11-28	1,880	1,911	1,880	1,909	22,700	954.50
2023-11-27	1,932	1,942	1,886	1,890	27,600	945
2023-11-24	1,950	1,955	1,929	1,930	35,700	965
2023-11-22	1,935	1,954	1,921	1,935	23,700	967.50
2023-11-21	1,912	1,937	1,909	1,933	27,100	966.50
2023-11-20	1,903	1,935	1,891	1,902	36,600	951
2023-11-17	1,835	1,896	1,835	1,896	27,200	948
2023-11-16	1,843	1,862	1,831	1,854	19,000	927
2023-11-15	1,898	1,898	1,851	1,853	29,800	926.50
2023-11-14	1,884	1,911	1,874	1,878	42,000	939
2023-11-13	1,871	1,885	1,864	1,875	60,500	937.50
2023-11-10	1,838	1,870	1,836	1,870	60,200	935
2023-11-09	1,786	1,843	1,781	1,842	52,600	921
2023-11-08	1,748	1,802	1,745	1,778	77,100	889
2023-11-07	1,731	1,776	1,731	1,743	46,200	871.50
2023-11-06	1,710	1,719	1,694	1,717	58,000	858.50
2023-11-02	1,671	1,671	1,651	1,667	23,500	833.50
2023-11-01	1,670	1,685	1,636	1,653	31,600	826.50
2023-10-31	1,620	1,641	1,610	1,641	39,600	820.50
2023-10-30	1,636	1,646	1,625	1,625	99,300	812.50
2023-10-27	1,605	1,639	1,605	1,632	45,800	816
2023-10-26	1,588	1,605	1,576	1,587	34,100	793.50
2023-10-25	1,625	1,625	1,586	1,595	39,000	797.50
2023-10-24	1,601	1,606	1,548	1,601	36,200	800.50
2023-10-23	1,622	1,639	1,594	1,594	35,100	797
2023-10-20	1,626	1,645	1,616	1,628	26,400	814
2023-10-19	1,640	1,660	1,635	1,635	18,800	817.50
2023-10-18	1,660	1,670	1,642	1,663	23,900	831.50
2023-10-17	1,644	1,672	1,644	1,655	19,400	827.50
2023-10-16	1,650	1,673	1,630	1,635	23,300	817.50
2023-10-13	1,700	1,709	1,671	1,672	28,600	836
2023-10-12	1,694	1,712	1,690	1,712	46,200	856
2023-10-11	1,713	1,715	1,688	1,693	27,300	846.50
2023-10-10	1,709	1,716	1,693	1,711	43,700	855.50
2023-10-06	1,691	1,694	1,676	1,677	30,800	838.50
2023-10-05	1,668	1,694	1,667	1,689	49,700	844.50
2023-10-04	1,670	1,694	1,656	1,671	47,500	835.50
2023-10-03	1,722	1,724	1,692	1,693	28,800	846.50
2023-10-02	1,760	1,777	1,724	1,725	28,400	862.50
2023-09-29	1,776	1,782	1,760	1,770	22,900	885
2023-09-28	1,780	1,798	1,765	1,775	37,500	887.50
2023-09-27	1,789	1,820	1,780	1,815	34,600	907.50
2023-09-26	1,820	1,820	1,800	1,805	30,200	902.50
2023-09-25	1,794	1,837	1,794	1,830	69,800	915
2023-09-22	1,801	1,827	1,797	1,815	46,400	907.50
2023-09-21	1,832	1,832	1,812	1,816	28,300	908
2023-09-20	1,868	1,869	1,831	1,831	35,800	915.50
2023-09-19	1,880	1,886	1,858	1,871	23,000	935.50
2023-09-15	1,885	1,897	1,867	1,890	26,600	945
2023-09-14	1,857	1,879	1,856	1,865	17,300	932.50
2023-09-13	1,864	1,868	1,847	1,859	21,300	929.50
2023-09-12	1,850	1,869	1,846	1,864	22,900	932
2023-09-11	1,879	1,893	1,846	1,855	35,800	927.50
2023-09-08	1,889	1,909	1,875	1,879	39,000	939.50
2023-09-07	1,918	1,941	1,900	1,908	32,200	954
2023-09-06	1,925	1,942	1,925	1,934	22,200	967
2023-09-05	1,935	1,935	1,910	1,930	31,100	965
2023-09-04	1,916	1,946	1,916	1,944	22,400	972
2023-09-01	1,896	1,919	1,894	1,915	16,100	957.50
2023-08-31	1,880	1,907	1,874	1,900	25,500	950
2023-08-30	1,900	1,900	1,868	1,876	33,100	938
2023-08-29	1,900	1,901	1,887	1,892	20,100	946
2023-08-28	1,876	1,879	1,868	1,877	14,000	938.50
2023-08-25	1,860	1,873	1,843	1,867	23,300	933.50
2023-08-24	1,878	1,891	1,866	1,877	21,100	938.50
2023-08-23	1,876	1,889	1,867	1,878	19,100	939
2023-08-22	1,873	1,887	1,871	1,881	20,800	940.50
2023-08-21	1,864	1,883	1,864	1,877	23,200	938.50
2023-08-18	1,861	1,878	1,852	1,863	22,800	931.50
2023-08-17	1,882	1,888	1,850	1,888	24,500	944
2023-08-16	1,851	1,898	1,851	1,882	18,800	941
2023-08-15	1,865	1,881	1,859	1,879	21,200	939.50
2023-08-14	1,888	1,901	1,859	1,861	23,800	930.50
2023-08-10	1,870	1,879	1,844	1,877	36,200	938.50
2023-08-09	1,857	1,889	1,850	1,871	36,400	935.50
2023-08-08	1,891	1,897	1,865	1,869	31,900	934.50
2023-08-07	1,846	1,870	1,823	1,861	75,300	930.50
2023-08-04	1,991	2,015	1,985	2,001	29,600	1,000.50
2023-08-03	2,003	2,024	2,000	2,006	28,500	1,003
2023-08-02	2,052	2,064	2,035	2,044	24,300	1,022
2023-08-01	2,072	2,093	2,061	2,074	18,500	1,037
2023-07-31	2,048	2,073	2,047	2,072	26,100	1,036
2023-07-28	2,000	2,020	1,977	2,005	28,400	1,002.50
2023-07-27	2,000	2,039	2,000	2,028	18,400	1,014
2023-07-26	2,010	2,031	2,000	2,019	20,200	1,009.50
2023-07-25	2,075	2,087	2,029	2,037	54,700	1,018.50
2023-07-24	2,050	2,067	2,050	2,061	29,500	1,030.50
2023-07-21	2,032	2,040	2,015	2,037	24,600	1,018.50
2023-07-20	2,068	2,068	2,026	2,034	24,900	1,017
2023-07-19	2,045	2,055	2,035	2,051	26,200	1,025.50
2023-07-18	1,999	2,031	1,999	2,025	20,400	1,012.50
2023-07-14	2,019	2,022	1,975	2,000	25,000	1,000
2023-07-13	1,952	2,005	1,952	1,998	24,600	999
2023-07-12	1,969	1,983	1,954	1,954	25,900	977
2023-07-11	1,945	1,986	1,945	1,969	26,800	984.50
2023-07-10	1,945	1,972	1,942	1,950	45,900	975
2023-07-07	1,938	1,973	1,917	1,946	73,500	973
2023-07-06	1,977	1,995	1,950	1,975	42,100	987.50
2023-07-05	2,041	2,041	2,002	2,008	45,100	1,004
2023-07-04	2,103	2,103	2,061	2,061	42,900	1,030.50
2023-07-03	2,136	2,171	2,129	2,133	31,400	1,066.50
2023-06-30	2,158	2,159	2,105	2,112	60,200	1,056
2023-06-29	2,165	2,184	2,140	2,161	42,800	1,080.50
2023-06-28	2,095	2,155	2,095	2,153	51,100	1,076.50
2023-06-27	2,038	2,081	2,038	2,069	29,000	1,034.50
2023-06-26	2,033	2,067	2,023	2,037	28,200	1,018.50
2023-06-23	2,152	2,152	2,049	2,054	45,900	1,027
2023-06-22	2,123	2,165	2,123	2,136	55,800	1,068
2023-06-21	2,080	2,140	2,080	2,113	39,700	1,056.50
2023-06-20	2,094	2,107	2,075	2,107	32,400	1,053.50
2023-06-19	2,120	2,127	2,101	2,114	31,300	1,057
2023-06-16	2,066	2,118	2,060	2,118	67,000	1,059
2023-06-15	2,035	2,062	2,030	2,039	23,000	1,019.50
2023-06-14	2,053	2,060	2,029	2,042	33,500	1,021
2023-06-13	2,020	2,056	2,018	2,042	40,000	1,021
2023-06-12	1,978	2,018	1,978	2,008	39,900	1,004
2023-06-09	1,958	1,969	1,935	1,964	45,400	982
2023-06-08	1,969	1,969	1,922	1,926	46,000	963
2023-06-07	1,946	1,986	1,946	1,968	58,700	984
2023-06-06	1,938	1,946	1,908	1,929	47,600	964.50
2023-06-05	1,940	1,963	1,937	1,947	38,900	973.50
2023-06-02	1,915	1,939	1,905	1,938	33,500	969
2023-06-01	1,901	1,928	1,891	1,900	35,500	950
2023-05-31	1,908	1,920	1,896	1,905	42,400	952.50
2023-05-30	1,925	1,942	1,918	1,928	26,900	964
2023-05-29	1,943	1,945	1,923	1,925	33,700	962.50
2023-05-26	1,952	1,952	1,918	1,918	29,400	959
2023-05-25	1,947	1,970	1,932	1,967	39,500	983.50
2023-05-24	1,940	1,955	1,931	1,951	24,000	975.50
2023-05-23	1,937	1,970	1,931	1,955	33,400	977.50
2023-05-22	1,945	1,947	1,900	1,937	38,700	968.50
2023-05-19	1,991	1,991	1,940	1,945	44,600	972.50
2023-05-18	1,966	1,994	1,963	1,987	50,600	993.50
2023-05-17	1,949	1,979	1,924	1,952	42,000	976
2023-05-16	1,920	1,967	1,920	1,951	51,400	975.50
2023-05-15	1,930	1,930	1,883	1,908	34,100	954
2023-05-12	1,934	1,978	1,915	1,928	55,400	964
2023-05-11	1,875	1,944	1,867	1,921	82,400	960.50
2023-05-10	1,825	1,825	1,789	1,798	14,800	899
2023-05-09	1,825	1,825	1,812	1,825	15,600	912.50
2023-05-08	1,792	1,816	1,792	1,811	20,000	905.50
2023-05-02	1,815	1,815	1,792	1,801	13,000	900.50
2023-05-01	1,790	1,807	1,784	1,807	14,400	903.50
2023-04-28	1,749	1,788	1,745	1,788	17,000	894
2023-04-27	1,742	1,750	1,723	1,732	17,800	866
2023-04-26	1,780	1,780	1,740	1,742	12,900	871
2023-04-25	1,798	1,817	1,783	1,791	23,100	895.50
2023-04-24	1,805	1,805	1,782	1,783	10,600	891.50
2023-04-21	1,792	1,810	1,784	1,784	14,000	892
2023-04-20	1,792	1,809	1,787	1,798	7,700	899
2023-04-19	1,794	1,807	1,781	1,797	12,400	898.50
2023-04-18	1,795	1,796	1,782	1,794	10,600	897
2023-04-17	1,804	1,804	1,765	1,768	11,600	884
2023-04-14	1,783	1,810	1,783	1,795	25,800	897.50
2023-04-13	1,745	1,772	1,737	1,771	18,500	885.50
2023-04-12	1,747	1,762	1,741	1,755	19,600	877.50
2023-04-11	1,719	1,734	1,715	1,734	16,100	867
2023-04-10	1,686	1,712	1,686	1,707	10,000	853.50
2023-04-07	1,687	1,695	1,680	1,692	12,100	846
2023-04-06	1,693	1,693	1,673	1,678	19,700	839
2023-04-05	1,733	1,733	1,699	1,699	30,500	849.50
2023-04-04	1,752	1,759	1,731	1,755	25,500	877.50
2023-04-03	1,727	1,750	1,719	1,750	19,400	875
2023-03-31	1,696	1,707	1,686	1,698	18,700	849
2023-03-30	1,714	1,719	1,686	1,700	32,800	850
2023-03-29	1,723	1,723	1,705	1,716	82,400	858
2023-03-28	1,760	1,760	1,706	1,718	19,200	859
2023-03-27	1,718	1,760	1,710	1,746	35,300	873
2023-03-24	1,701	1,723	1,701	1,714	33,300	857
2023-03-23	1,675	1,713	1,663	1,713	38,600	856.50
2023-03-22	1,634	1,683	1,634	1,675	26,100	837.50
2023-03-20	1,649	1,656	1,616	1,619	39,400	809.50
2023-03-17	1,607	1,672	1,607	1,663	45,400	831.50
2023-03-16	1,571	1,594	1,563	1,594	62,400	797
2023-03-15	1,604	1,618	1,591	1,601	46,000	800.50
2023-03-14	1,638	1,638	1,586	1,590	58,900	795
2023-03-13	1,666	1,678	1,644	1,659	50,500	829.50
2023-03-10	1,693	1,716	1,690	1,690	82,700	845
2023-03-09	1,750	1,761	1,711	1,725	58,100	862.50
2023-03-08	1,757	1,764	1,744	1,751	31,600	875.50
2023-03-07	1,766	1,775	1,757	1,760	31,000	880
2023-03-06	1,771	1,774	1,761	1,766	22,800	883
2023-03-03	1,741	1,757	1,736	1,755	29,100	877.50
2023-03-02	1,741	1,765	1,734	1,741	29,300	870.50
2023-03-01	1,715	1,747	1,715	1,741	33,200	870.50
2023-02-28	1,711	1,728	1,706	1,719	38,800	859.50
2023-02-27	1,720	1,727	1,706	1,715	27,900	857.50
2023-02-24	1,725	1,751	1,715	1,737	33,000	868.50
2023-02-22	1,713	1,731	1,701	1,711	29,700	855.50
2023-02-21	1,743	1,755	1,714	1,720	37,900	860
2023-02-20	1,753	1,756	1,736	1,743	19,100	871.50
2023-02-17	1,768	1,785	1,756	1,756	13,100	878
2023-02-16	1,775	1,793	1,775	1,788	14,300	894
2023-02-15	1,769	1,778	1,756	1,756	8,100	878
2023-02-14	1,787	1,787	1,765	1,769	4,200	884.50
2023-02-13	1,789	1,789	1,757	1,760	6,200	880
2023-02-10	1,770	1,807	1,770	1,782	14,400	891
2023-02-09	1,767	1,820	1,764	1,810	14,800	905
2023-02-08	1,812	1,812	1,780	1,780	10,700	890
2023-02-07	1,774	1,830	1,774	1,812	21,800	906
2023-02-06	1,831	1,831	1,787	1,792	15,500	896
2023-02-03	1,804	1,825	1,804	1,816	12,800	908
2023-02-02	1,842	1,857	1,827	1,832	19,100	916
2023-02-01	1,825	1,851	1,825	1,842	14,500	921
2023-01-31	1,831	1,846	1,817	1,825	18,700	912.50
2023-01-30	1,882	1,890	1,833	1,843	35,500	921.50
2023-01-27	1,879	1,889	1,855	1,887	24,000	943.50
2023-01-26	1,869	1,876	1,851	1,866	20,800	933
2023-01-25	1,869	1,881	1,856	1,866	34,100	933
2023-01-24	1,842	1,888	1,831	1,881	30,000	940.50
2023-01-23	1,826	1,834	1,803	1,834	14,000	917
2023-01-20	1,794	1,816	1,786	1,802	18,000	901
2023-01-19	1,791	1,808	1,786	1,794	13,800	897
2023-01-18	1,743	1,790	1,743	1,790	30,500	895
2023-01-17	1,729	1,745	1,728	1,736	11,900	868
2023-01-16	1,708	1,740	1,706	1,718	14,600	859
2023-01-13	1,700	1,731	1,698	1,720	19,200	860
2023-01-12	1,709	1,717	1,703	1,713	8,700	856.50
2023-01-11	1,693	1,710	1,693	1,709	9,600	854.50
2023-01-10	1,687	1,709	1,687	1,695	12,700	847.50
2023-01-06	1,670	1,699	1,662	1,689	18,400	844.50
2023-01-05	1,684	1,710	1,671	1,675	32,500	837.50
2023-01-04	1,725	1,725	1,684	1,684	22,000	842

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4674 (株)クレスコ の時系列データ [2023年度]

4674 (株)クレスコの時系列データ [2023年度]