！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,982 | 2,013 | 1,972 | 1,987 | -26 | -1.3 | 24,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,125 | 2,173 | 1,911 | 2,013 | -112 | -5.3 | 432,800 |
| 24/03 | 2,050 | 2,222 | 1,990 | 2,125 | +81 | +4.0 | 705,200 |
| 24/02 | 1,910 | 2,066 | 1,820 | 2,044 | +119 | +6.2 | 608,600 |
| 24/01 | 1,903 | 2,018 | 1,892 | 1,925 | +6 | +0.3 | 326,900 |
| 23/12 | 1,920 | 1,929 | 1,775 | 1,919 | +9 | +0.5 | 511,600 |
| 23/11 | 1,670 | 1,955 | 1,636 | 1,910 | +269 | +16.4 | 733,900 |
| 23/10 | 1,760 | 1,777 | 1,548 | 1,641 | -129 | -7.3 | 771,900 |
| 23/09 | 1,896 | 1,946 | 1,760 | 1,770 | -130 | -6.8 | 615,400 |
| 23/08 | 2,072 | 2,093 | 1,823 | 1,900 | -172 | -8.3 | 592,000 |
| 23/07 | 2,136 | 2,171 | 1,917 | 2,072 | -40 | -1.9 | 656,600 |
| 23/06 | 1,901 | 2,184 | 1,891 | 2,112 | +207 | +10.9 | 925,400 |
| 23/05 | 1,790 | 1,994 | 1,784 | 1,905 | +117 | +6.5 | 706,300 |
| 23/04 | 1,727 | 1,817 | 1,673 | 1,788 | +90 | +5.3 | 334,900 |
| 23/03 | 1,715 | 1,775 | 1,563 | 1,698 | -21 | -1.2 | 906,800 |
| 23/02 | 1,825 | 1,857 | 1,701 | 1,719 | -106 | -5.8 | 355,900 |
| 23/01 | 1,725 | 1,890 | 1,662 | 1,825 | +82 | +4.7 | 389,000 |
| 22/12 | 1,735 | 1,804 | 1,688 | 1,743 | +8 | +0.5 | 467,800 |
| 22/11 | 1,733 | 1,819 | 1,638 | 1,735 | +2 | +0.1 | 720,000 |
| 22/10 | 1,625 | 1,778 | 1,608 | 1,733 | +93 | +5.7 | 533,400 |
| 22/09 | 1,831 | 1,831 | 1,590 | 1,640 | -204 | -11.1 | 749,400 |
| 22/08 | 2,078 | 2,135 | 1,800 | 1,844 | -247 | -11.8 | 1,092,900 |
| 22/07 | 1,898 | 2,199 | 1,838 | 2,091 | +211 | +11.2 | 533,400 |
| 22/06 | 2,148 | 2,179 | 1,801 | 1,880 | -288 | -13.3 | 718,900 |
| 22/05 | 1,877 | 2,193 | 1,801 | 2,168 | +276 | +14.6 | 604,700 |
| 22/04 | 1,970 | 2,061 | 1,793 | 1,892 | -74 | -3.8 | 499,500 |
| 22/03 | 1,896 | 1,988 | 1,739 | 1,966 | +134 | +7.3 | 683,200 |
| 22/02 | 1,810 | 1,894 | 1,658 | 1,832 | +58 | +3.3 | 590,300 |
| 22/01 | 2,141 | 2,142 | 1,679 | 1,774 | -317 | -15.2 | 607,100 |
| 21/12 | 1,892 | 2,111 | 1,853 | 2,091 | +171 | +8.9 | 529,600 |
| 21/11 | 2,100 | 2,294 | 1,910 | 1,920 | -161 | -7.7 | 726,600 |
▶︎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