4763 (株)クリーク・アンド・リバー社 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,685 | 1,691 | 1,667 | 1,668 | 62,800 | 1,668 |
| 2024-05-01 | 1,664 | 1,690 | 1,660 | 1,685 | 80,400 | 1,685 |
| 2024-04-30 | 1,656 | 1,664 | 1,647 | 1,664 | 72,100 | 1,664 |
| 2024-04-26 | 1,608 | 1,630 | 1,605 | 1,620 | 70,600 | 1,620 |
| 2024-04-25 | 1,604 | 1,628 | 1,597 | 1,610 | 69,200 | 1,610 |
| 2024-04-24 | 1,611 | 1,624 | 1,605 | 1,605 | 83,900 | 1,605 |
| 2024-04-23 | 1,621 | 1,624 | 1,597 | 1,598 | 89,600 | 1,598 |
| 2024-04-22 | 1,603 | 1,633 | 1,603 | 1,631 | 92,800 | 1,631 |
| 2024-04-19 | 1,579 | 1,597 | 1,566 | 1,576 | 140,900 | 1,576 |
| 2024-04-18 | 1,562 | 1,635 | 1,551 | 1,617 | 135,400 | 1,617 |
| 2024-04-17 | 1,591 | 1,591 | 1,528 | 1,548 | 279,000 | 1,548 |
| 2024-04-16 | 1,674 | 1,680 | 1,593 | 1,598 | 269,300 | 1,598 |
| 2024-04-15 | 1,731 | 1,748 | 1,701 | 1,706 | 248,900 | 1,706 |
| 2024-04-12 | 1,865 | 1,906 | 1,725 | 1,731 | 649,400 | 1,731 |
| 2024-04-11 | 1,960 | 1,985 | 1,952 | 1,985 | 72,400 | 1,985 |
| 2024-04-10 | 1,973 | 1,998 | 1,969 | 1,983 | 47,200 | 1,983 |
| 2024-04-09 | 1,945 | 1,986 | 1,945 | 1,986 | 43,000 | 1,986 |
| 2024-04-08 | 1,925 | 1,957 | 1,921 | 1,953 | 47,600 | 1,953 |
| 2024-04-05 | 1,920 | 1,926 | 1,900 | 1,916 | 34,800 | 1,916 |
| 2024-04-04 | 1,917 | 1,939 | 1,917 | 1,930 | 30,800 | 1,930 |
| 2024-04-03 | 1,921 | 1,929 | 1,892 | 1,917 | 30,000 | 1,917 |
| 2024-04-02 | 1,973 | 1,973 | 1,917 | 1,921 | 34,500 | 1,921 |
| 2024-04-01 | 1,960 | 1,972 | 1,951 | 1,953 | 30,600 | 1,953 |
| 2024-03-29 | 1,968 | 1,985 | 1,954 | 1,974 | 45,900 | 1,974 |
| 2024-03-28 | 1,947 | 1,984 | 1,947 | 1,968 | 49,800 | 1,968 |
| 2024-03-27 | 1,941 | 1,960 | 1,941 | 1,948 | 39,600 | 1,948 |
| 2024-03-26 | 1,901 | 1,939 | 1,901 | 1,939 | 37,100 | 1,939 |
| 2024-03-25 | 1,891 | 1,920 | 1,891 | 1,901 | 76,800 | 1,901 |
| 2024-03-22 | 1,910 | 1,921 | 1,895 | 1,906 | 52,500 | 1,906 |
| 2024-03-21 | 1,969 | 1,969 | 1,911 | 1,916 | 42,500 | 1,916 |
| 2024-03-19 | 1,926 | 1,954 | 1,919 | 1,943 | 39,000 | 1,943 |
| 2024-03-18 | 1,893 | 1,929 | 1,885 | 1,926 | 64,100 | 1,926 |
| 2024-03-15 | 1,929 | 1,929 | 1,858 | 1,868 | 187,500 | 1,868 |
| 2024-03-14 | 1,922 | 1,944 | 1,910 | 1,936 | 46,900 | 1,936 |
| 2024-03-13 | 1,923 | 1,938 | 1,887 | 1,907 | 61,600 | 1,907 |
| 2024-03-12 | 1,895 | 1,915 | 1,854 | 1,915 | 64,200 | 1,915 |
| 2024-03-11 | 1,851 | 1,893 | 1,849 | 1,893 | 68,000 | 1,893 |
| 2024-03-08 | 1,817 | 1,873 | 1,816 | 1,868 | 64,400 | 1,868 |
| 2024-03-07 | 1,845 | 1,852 | 1,805 | 1,816 | 105,700 | 1,816 |
| 2024-03-06 | 1,816 | 1,844 | 1,816 | 1,836 | 75,700 | 1,836 |
| 2024-03-05 | 1,849 | 1,859 | 1,816 | 1,831 | 104,900 | 1,831 |
| 2024-03-04 | 1,908 | 1,911 | 1,850 | 1,850 | 156,700 | 1,850 |
| 2024-03-01 | 1,949 | 1,958 | 1,918 | 1,924 | 43,300 | 1,924 |
| 2024-02-29 | 1,920 | 1,934 | 1,916 | 1,931 | 53,200 | 1,931 |
| 2024-02-28 | 1,920 | 1,939 | 1,915 | 1,922 | 51,700 | 1,922 |
| 2024-02-27 | 1,936 | 1,962 | 1,936 | 1,955 | 73,200 | 1,955 |
| 2024-02-26 | 1,955 | 1,974 | 1,937 | 1,943 | 74,300 | 1,943 |
| 2024-02-22 | 1,944 | 1,956 | 1,928 | 1,935 | 64,800 | 1,935 |
| 2024-02-21 | 1,939 | 1,950 | 1,927 | 1,944 | 53,400 | 1,944 |
| 2024-02-20 | 1,935 | 1,944 | 1,918 | 1,937 | 78,200 | 1,937 |
| 2024-02-19 | 1,915 | 1,928 | 1,912 | 1,921 | 72,800 | 1,921 |
| 2024-02-16 | 1,945 | 1,945 | 1,911 | 1,912 | 79,400 | 1,912 |
| 2024-02-15 | 1,943 | 1,947 | 1,919 | 1,932 | 56,700 | 1,932 |
| 2024-02-14 | 1,952 | 1,955 | 1,921 | 1,938 | 77,500 | 1,938 |
| 2024-02-13 | 1,978 | 1,989 | 1,963 | 1,971 | 55,700 | 1,971 |
| 2024-02-09 | 1,987 | 2,000 | 1,957 | 1,957 | 53,700 | 1,957 |
| 2024-02-08 | 1,988 | 1,997 | 1,970 | 1,987 | 50,400 | 1,987 |
| 2024-02-07 | 2,025 | 2,027 | 1,996 | 1,998 | 57,600 | 1,998 |
| 2024-02-06 | 2,050 | 2,053 | 2,013 | 2,021 | 62,200 | 2,021 |
| 2024-02-05 | 2,010 | 2,060 | 2,010 | 2,056 | 50,000 | 2,056 |
| 2024-02-02 | 2,006 | 2,035 | 2,000 | 2,013 | 50,700 | 2,013 |
| 2024-02-01 | 1,994 | 2,018 | 1,994 | 2,006 | 32,900 | 2,006 |
| 2024-01-31 | 1,965 | 2,013 | 1,964 | 2,013 | 81,900 | 2,013 |
| 2024-01-30 | 2,010 | 2,017 | 1,965 | 1,968 | 79,900 | 1,968 |
| 2024-01-29 | 1,979 | 2,005 | 1,974 | 1,991 | 98,400 | 1,991 |
| 2024-01-26 | 1,952 | 1,976 | 1,951 | 1,955 | 57,500 | 1,955 |
| 2024-01-25 | 1,970 | 1,997 | 1,957 | 1,960 | 70,800 | 1,960 |
| 2024-01-24 | 2,030 | 2,035 | 1,965 | 1,970 | 133,100 | 1,970 |
| 2024-01-23 | 2,006 | 2,035 | 2,005 | 2,012 | 86,100 | 2,012 |
| 2024-01-22 | 2,012 | 2,012 | 1,998 | 2,000 | 58,300 | 2,000 |
| 2024-01-19 | 2,005 | 2,010 | 1,999 | 2,001 | 42,700 | 2,001 |
| 2024-01-18 | 1,996 | 2,009 | 1,996 | 2,000 | 44,900 | 2,000 |
| 2024-01-17 | 2,005 | 2,019 | 1,984 | 1,984 | 102,500 | 1,984 |
| 2024-01-16 | 2,005 | 2,017 | 1,991 | 2,000 | 69,900 | 2,000 |
| 2024-01-15 | 2,008 | 2,028 | 1,993 | 2,002 | 121,300 | 2,002 |
| 2024-01-12 | 2,051 | 2,082 | 2,006 | 2,007 | 304,800 | 2,007 |
| 2024-01-11 | 2,239 | 2,239 | 2,210 | 2,211 | 62,400 | 2,211 |
| 2024-01-10 | 2,240 | 2,245 | 2,225 | 2,239 | 37,000 | 2,239 |
| 2024-01-09 | 2,222 | 2,256 | 2,221 | 2,244 | 28,100 | 2,244 |
| 2024-01-05 | 2,241 | 2,260 | 2,206 | 2,210 | 38,200 | 2,210 |
| 2024-01-04 | 2,197 | 2,244 | 2,174 | 2,237 | 68,800 | 2,237 |
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
