4763東証P貸借
業種 サービス業
クリーク・アンド・リバー社 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,260 (24/01/05) | 1,528 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,260 (24/01/05) | 1,528 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,685 | 1,691 | 1,667 | 1,668 | -17 | -1.0 | 62,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,664 | 1,690 | 1,660 | 1,685 | +21 | +1.3 | 80,400 |
| 4/30 | 1,656 | 1,664 | 1,647 | 1,664 | +44 | +2.7 | 72,100 |
| 4/26 | 1,608 | 1,630 | 1,605 | 1,620 | +10 | +0.6 | 70,600 |
| 4/25 | 1,604 | 1,628 | 1,597 | 1,610 | +5 | +0.3 | 69,200 |
| 4/24 | 1,611 | 1,624 | 1,605 | 1,605 | +7 | +0.4 | 83,900 |
| 4/23 | 1,621 | 1,624 | 1,597 | 1,598 | -33 | -2.0 | 89,600 |
| 4/22 | 1,603 | 1,633 | 1,603 | 1,631 | +55 | +3.5 | 92,800 |
| 4/19 | 1,579 | 1,597 | 1,566 | 1,576 | -41 | -2.5 | 140,900 |
| 4/18 | 1,562 | 1,635 | 1,551 | 1,617 | +69 | +4.5 | 135,400 |
| 4/17 | 1,591 | 1,591 | 1,528 | 1,548 | -50 | -3.1 | 279,000 |
| 4/16 | 1,674 | 1,680 | 1,593 | 1,598 | -108 | -6.3 | 269,300 |
| 4/15 | 1,731 | 1,748 | 1,701 | 1,706 | -25 | -1.4 | 248,900 |
| 4/12 | 1,865 | 1,906 | 1,725 | 1,731 | -254 | -12.8 | 649,400 |
| 4/11 | 1,960 | 1,985 | 1,952 | 1,985 | +2 | +0.1 | 72,400 |
| 4/10 | 1,973 | 1,998 | 1,969 | 1,983 | -3 | -0.2 | 47,200 |
| 4/9 | 1,945 | 1,986 | 1,945 | 1,986 | +33 | +1.7 | 43,000 |
| 4/8 | 1,925 | 1,957 | 1,921 | 1,953 | +37 | +1.9 | 47,600 |
| 4/5 | 1,920 | 1,926 | 1,900 | 1,916 | -14 | -0.7 | 34,800 |
| 4/4 | 1,917 | 1,939 | 1,917 | 1,930 | +13 | +0.7 | 30,800 |
| 4/3 | 1,921 | 1,929 | 1,892 | 1,917 | -4 | -0.2 | 30,000 |
| 4/2 | 1,973 | 1,973 | 1,917 | 1,921 | -32 | -1.6 | 34,500 |
| 4/1 | 1,960 | 1,972 | 1,951 | 1,953 | -21 | -1.1 | 30,600 |
| 3/29 | 1,968 | 1,985 | 1,954 | 1,974 | +6 | +0.3 | 45,900 |
| 3/28 | 1,947 | 1,984 | 1,947 | 1,968 | +20 | +1.0 | 49,800 |
| 3/27 | 1,941 | 1,960 | 1,941 | 1,948 | +9 | +0.5 | 39,600 |
| 3/26 | 1,901 | 1,939 | 1,901 | 1,939 | +38 | +2.0 | 37,100 |
| 3/25 | 1,891 | 1,920 | 1,891 | 1,901 | -5 | -0.3 | 76,800 |
| 3/22 | 1,910 | 1,921 | 1,895 | 1,906 | -10 | -0.5 | 52,500 |
| 3/21 | 1,969 | 1,969 | 1,911 | 1,916 | -27 | -1.4 | 42,500 |
| 3/19 | 1,926 | 1,954 | 1,919 | 1,943 | +17 | +0.9 | 39,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて