！決算発表予定日 2025/02/06
4674東証P貸借
業種 情報・通信業
クレスコ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,451 (24/07/11) | 910 (24/02/14) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,451 (24/07/11) | 910 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,148 | 1,152 | 1,126 | 1,128 | -20 | -1.7 | 58,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,140 | 1,155 | 1,125 | 1,148 | +3 | +0.3 | 39,300 |
| 1/30 | 1,149 | 1,155 | 1,132 | 1,145 | -4 | -0.4 | 37,400 |
| 1/29 | 1,167 | 1,167 | 1,149 | 1,149 | -21 | -1.8 | 27,300 |
| 1/28 | 1,146 | 1,170 | 1,145 | 1,170 | +27 | +2.4 | 40,800 |
| 1/27 | 1,146 | 1,157 | 1,135 | 1,143 | +3 | +0.3 | 42,200 |
| 1/24 | 1,116 | 1,142 | 1,112 | 1,140 | +26 | +2.3 | 69,800 |
| 1/23 | 1,156 | 1,158 | 1,103 | 1,114 | -36 | -3.1 | 113,700 |
| 1/22 | 1,150 | 1,158 | 1,142 | 1,150 | 0 | 0.0 | 38,800 |
| 1/21 | 1,140 | 1,158 | 1,130 | 1,150 | +28 | +2.5 | 50,500 |
| 1/20 | 1,106 | 1,127 | 1,105 | 1,122 | +16 | +1.5 | 33,300 |
| 1/17 | 1,103 | 1,114 | 1,083 | 1,106 | -5 | -0.5 | 49,200 |
| 1/16 | 1,122 | 1,128 | 1,110 | 1,111 | -11 | -1.0 | 36,500 |
| 1/15 | 1,125 | 1,141 | 1,120 | 1,122 | -8 | -0.7 | 37,600 |
| 1/14 | 1,140 | 1,148 | 1,122 | 1,130 | -20 | -1.7 | 37,900 |
| 1/10 | 1,154 | 1,158 | 1,142 | 1,150 | -11 | -1.0 | 40,400 |
| 1/9 | 1,158 | 1,170 | 1,157 | 1,161 | +3 | +0.3 | 39,600 |
| 1/8 | 1,191 | 1,191 | 1,158 | 1,158 | -33 | -2.8 | 48,100 |
| 1/7 | 1,200 | 1,200 | 1,176 | 1,191 | +19 | +1.6 | 34,800 |
| 1/6 | 1,229 | 1,229 | 1,172 | 1,172 | -57 | -4.6 | 70,800 |
| 12/30 | 1,238 | 1,248 | 1,227 | 1,229 | -9 | -0.7 | 15,100 |
| 12/27 | 1,244 | 1,245 | 1,227 | 1,238 | +5 | +0.4 | 32,400 |
| 12/26 | 1,239 | 1,239 | 1,227 | 1,233 | -6 | -0.5 | 35,300 |
| 12/25 | 1,247 | 1,247 | 1,223 | 1,239 | +35 | +2.9 | 114,200 |
| 12/24 | 1,211 | 1,213 | 1,197 | 1,204 | -9 | -0.7 | 26,800 |
| 12/23 | 1,196 | 1,222 | 1,194 | 1,213 | +26 | +2.2 | 46,300 |
| 12/20 | 1,188 | 1,200 | 1,180 | 1,187 | -1 | -0.1 | 39,300 |
| 12/19 | 1,166 | 1,188 | 1,166 | 1,188 | -1 | -0.1 | 29,800 |
| 12/18 | 1,203 | 1,204 | 1,184 | 1,189 | -14 | -1.2 | 29,200 |
| 12/17 | 1,198 | 1,208 | 1,197 | 1,203 | +5 | +0.4 | 24,500 |
| 12/16 | 1,186 | 1,199 | 1,184 | 1,198 | +10 | +0.8 | 30,400 |
▶︎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
