!決算発表予定日 2024/05/10
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 |
---|---|
2,222 (24/03/27) | 1,548 (23/10/24) |
年初来高値 | 年初来安値 |
---|---|
2,222 (24/03/27) | 1,820 (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) |
---|---|---|---|---|---|---|---|
5/2 | 1,998 | 2,013 | 1,987 | 1,987 | +2 | +0.1 | 6,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/18 | 2,119 | 2,119 | 2,090 | 2,096 | -4 | -0.2 | 19,500 |
3/15 | 2,068 | 2,101 | 2,064 | 2,100 | +38 | +1.8 | 42,000 |
3/14 | 2,048 | 2,080 | 2,017 | 2,062 | +14 | +0.7 | 48,300 |
3/13 | 2,118 | 2,118 | 2,048 | 2,048 | -60 | -2.9 | 22,900 |
3/12 | 2,095 | 2,108 | 2,057 | 2,108 | +20 | +1.0 | 40,100 |
3/11 | 2,080 | 2,091 | 2,059 | 2,088 | +6 | +0.3 | 47,400 |
3/8 | 2,056 | 2,101 | 2,056 | 2,082 | +13 | +0.6 | 49,600 |
3/7 | 2,100 | 2,100 | 2,059 | 2,069 | -13 | -0.6 | 26,900 |
3/6 | 2,036 | 2,093 | 2,016 | 2,082 | +46 | +2.3 | 48,800 |
3/5 | 2,028 | 2,055 | 2,006 | 2,036 | +15 | +0.7 | 21,600 |
3/4 | 2,013 | 2,025 | 1,990 | 2,021 | +8 | +0.4 | 20,200 |
3/1 | 2,050 | 2,050 | 1,995 | 2,013 | -31 | -1.5 | 18,900 |
2/29 | 2,028 | 2,059 | 2,028 | 2,044 | +3 | +0.2 | 33,800 |
2/28 | 2,027 | 2,066 | 2,025 | 2,041 | -9 | -0.4 | 26,300 |
2/27 | 2,050 | 2,064 | 2,035 | 2,050 | +30 | +1.5 | 31,800 |
2/26 | 2,022 | 2,042 | 2,004 | 2,020 | +27 | +1.4 | 21,300 |
2/22 | 1,985 | 2,031 | 1,982 | 1,993 | +26 | +1.3 | 58,600 |
2/21 | 1,921 | 1,967 | 1,915 | 1,967 | +40 | +2.1 | 35,300 |
2/20 | 1,905 | 1,930 | 1,893 | 1,927 | +29 | +1.5 | 30,600 |
2/19 | 1,875 | 1,898 | 1,869 | 1,898 | +34 | +1.8 | 14,100 |
2/16 | 1,854 | 1,871 | 1,831 | 1,864 | +32 | +1.8 | 27,400 |
2/15 | 1,848 | 1,850 | 1,820 | 1,832 | +7 | +0.4 | 27,500 |
2/14 | 1,882 | 1,882 | 1,821 | 1,825 | -61 | -3.2 | 41,500 |
2/13 | 1,881 | 1,900 | 1,873 | 1,886 | +6 | +0.3 | 26,900 |
2/9 | 1,938 | 1,938 | 1,880 | 1,880 | -68 | -3.5 | 35,800 |
2/8 | 1,967 | 1,986 | 1,929 | 1,948 | -19 | -1.0 | 32,900 |
2/7 | 1,956 | 1,983 | 1,936 | 1,967 | +2 | +0.1 | 33,500 |
2/6 | 1,964 | 2,024 | 1,958 | 1,965 | +40 | +2.1 | 75,700 |
2/5 | 1,938 | 1,940 | 1,908 | 1,925 | -2 | -0.1 | 23,600 |
2/2 | 1,900 | 1,937 | 1,886 | 1,927 | +39 | +2.1 | 15,300 |
▶︎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