4763 (株)クリーク・アンド・リバー社 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 | 1,561 | 1,570 | 1,502 | 1,533 | 43,200 | 1,533 |
| 2025-04-03 | 1,585 | 1,609 | 1,585 | 1,600 | 33,100 | 1,600 |
| 2025-04-02 | 1,670 | 1,672 | 1,634 | 1,643 | 27,700 | 1,643 |
| 2025-04-01 | 1,677 | 1,689 | 1,650 | 1,650 | 20,500 | 1,650 |
| 2025-03-31 | 1,687 | 1,687 | 1,659 | 1,677 | 33,600 | 1,677 |
| 2025-03-28 | 1,723 | 1,723 | 1,685 | 1,709 | 44,300 | 1,709 |
| 2025-03-27 | 1,709 | 1,721 | 1,693 | 1,721 | 49,500 | 1,721 |
| 2025-03-26 | 1,708 | 1,726 | 1,701 | 1,709 | 32,600 | 1,709 |
| 2025-03-25 | 1,700 | 1,713 | 1,691 | 1,708 | 22,300 | 1,708 |
| 2025-03-24 | 1,719 | 1,719 | 1,669 | 1,683 | 28,400 | 1,683 |
| 2025-03-21 | 1,721 | 1,721 | 1,702 | 1,718 | 26,500 | 1,718 |
| 2025-03-19 | 1,719 | 1,733 | 1,719 | 1,721 | 28,000 | 1,721 |
| 2025-03-18 | 1,703 | 1,724 | 1,703 | 1,710 | 28,900 | 1,710 |
| 2025-03-17 | 1,699 | 1,710 | 1,698 | 1,706 | 23,700 | 1,706 |
| 2025-03-14 | 1,678 | 1,691 | 1,677 | 1,688 | 26,700 | 1,688 |
| 2025-03-13 | 1,700 | 1,709 | 1,687 | 1,690 | 23,700 | 1,690 |
| 2025-03-12 | 1,690 | 1,698 | 1,687 | 1,698 | 26,900 | 1,698 |
| 2025-03-11 | 1,684 | 1,692 | 1,666 | 1,685 | 26,000 | 1,685 |
| 2025-03-10 | 1,699 | 1,708 | 1,688 | 1,692 | 31,900 | 1,692 |
| 2025-03-07 | 1,712 | 1,712 | 1,692 | 1,693 | 32,700 | 1,693 |
| 2025-03-06 | 1,711 | 1,714 | 1,697 | 1,704 | 24,300 | 1,704 |
| 2025-03-05 | 1,701 | 1,711 | 1,690 | 1,704 | 30,400 | 1,704 |
| 2025-03-04 | 1,688 | 1,708 | 1,685 | 1,690 | 40,000 | 1,690 |
| 2025-03-03 | 1,680 | 1,695 | 1,667 | 1,684 | 58,500 | 1,684 |
| 2025-02-28 | 1,677 | 1,679 | 1,654 | 1,668 | 44,800 | 1,668 |
| 2025-02-27 | 1,677 | 1,680 | 1,657 | 1,670 | 58,000 | 1,670 |
| 2025-02-26 | 1,702 | 1,712 | 1,695 | 1,712 | 84,500 | 1,712 |
| 2025-02-25 | 1,700 | 1,719 | 1,693 | 1,709 | 39,500 | 1,709 |
| 2025-02-21 | 1,765 | 1,765 | 1,708 | 1,717 | 47,400 | 1,717 |
| 2025-02-20 | 1,755 | 1,768 | 1,753 | 1,765 | 39,300 | 1,765 |
| 2025-02-19 | 1,755 | 1,767 | 1,741 | 1,741 | 36,700 | 1,741 |
| 2025-02-18 | 1,740 | 1,754 | 1,732 | 1,750 | 44,600 | 1,750 |
| 2025-02-17 | 1,706 | 1,743 | 1,706 | 1,735 | 35,500 | 1,735 |
| 2025-02-14 | 1,699 | 1,715 | 1,690 | 1,696 | 39,000 | 1,696 |
| 2025-02-13 | 1,699 | 1,719 | 1,699 | 1,713 | 21,700 | 1,713 |
| 2025-02-12 | 1,707 | 1,712 | 1,691 | 1,695 | 29,800 | 1,695 |
| 2025-02-10 | 1,720 | 1,724 | 1,705 | 1,707 | 30,100 | 1,707 |
| 2025-02-07 | 1,702 | 1,720 | 1,690 | 1,712 | 36,400 | 1,712 |
| 2025-02-06 | 1,681 | 1,701 | 1,681 | 1,701 | 33,300 | 1,701 |
| 2025-02-05 | 1,702 | 1,702 | 1,658 | 1,681 | 40,200 | 1,681 |
| 2025-02-04 | 1,685 | 1,708 | 1,679 | 1,687 | 72,700 | 1,687 |
| 2025-02-03 | 1,683 | 1,700 | 1,669 | 1,685 | 88,300 | 1,685 |
| 2025-01-31 | 1,705 | 1,705 | 1,661 | 1,668 | 57,800 | 1,668 |
| 2025-01-30 | 1,656 | 1,680 | 1,656 | 1,665 | 30,300 | 1,665 |
| 2025-01-29 | 1,697 | 1,700 | 1,652 | 1,652 | 48,300 | 1,652 |
| 2025-01-28 | 1,708 | 1,719 | 1,684 | 1,684 | 54,800 | 1,684 |
| 2025-01-27 | 1,684 | 1,690 | 1,668 | 1,668 | 39,000 | 1,668 |
| 2025-01-24 | 1,682 | 1,693 | 1,677 | 1,684 | 46,400 | 1,684 |
| 2025-01-23 | 1,684 | 1,685 | 1,650 | 1,665 | 52,300 | 1,665 |
| 2025-01-22 | 1,673 | 1,685 | 1,660 | 1,671 | 48,200 | 1,671 |
| 2025-01-21 | 1,628 | 1,668 | 1,628 | 1,661 | 85,900 | 1,661 |
| 2025-01-20 | 1,623 | 1,623 | 1,606 | 1,606 | 91,900 | 1,606 |
| 2025-01-17 | 1,606 | 1,618 | 1,586 | 1,598 | 51,900 | 1,598 |
| 2025-01-16 | 1,616 | 1,622 | 1,603 | 1,617 | 38,600 | 1,617 |
| 2025-01-15 | 1,617 | 1,630 | 1,602 | 1,602 | 47,500 | 1,602 |
| 2025-01-14 | 1,630 | 1,640 | 1,604 | 1,616 | 74,300 | 1,616 |
| 2025-01-10 | 1,528 | 1,647 | 1,528 | 1,630 | 218,100 | 1,630 |
| 2025-01-09 | 1,572 | 1,587 | 1,566 | 1,568 | 51,300 | 1,568 |
| 2025-01-08 | 1,593 | 1,596 | 1,574 | 1,586 | 27,200 | 1,586 |
| 2025-01-07 | 1,588 | 1,601 | 1,581 | 1,600 | 23,900 | 1,600 |
| 2025-01-06 | 1,605 | 1,609 | 1,581 | 1,581 | 37,700 | 1,581 |
分割・併合履歴 ： [2013-02-26]1株→100株 [2005-08-26]1株→5株 [2004-08-26]1株→2株 [2001-05-24]1株→2株