！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,038 | 2,038 | 1,972 | 1,987 | -20 | -1.0 | 42,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,956 | 2,015 | 1,951 | 2,007 | +73 | +3.8 | 85,500 |
| 4/19 | 2,135 | 2,153 | 1,911 | 1,934 | -236 | -10.9 | 139,300 |
| 4/12 | 2,082 | 2,173 | 2,082 | 2,170 | +88 | +4.2 | 77,100 |
| 4/5 | 2,125 | 2,136 | 2,060 | 2,082 | -43 | -2.0 | 112,600 |
| 3/29 | 2,160 | 2,222 | 2,120 | 2,125 | -35 | -1.6 | 203,200 |
| 3/22 | 2,119 | 2,177 | 2,090 | 2,160 | +60 | +2.9 | 115,300 |
| 3/15 | 2,080 | 2,118 | 2,017 | 2,100 | +18 | +0.9 | 200,700 |
| 3/8 | 2,013 | 2,101 | 1,990 | 2,082 | +69 | +3.4 | 167,100 |
| 3/1 | 2,022 | 2,066 | 1,995 | 2,013 | +20 | +1.0 | 132,100 |
| 2/22 | 1,875 | 2,031 | 1,869 | 1,993 | +129 | +6.9 | 138,600 |
| 2/16 | 1,881 | 1,900 | 1,820 | 1,864 | -16 | -0.9 | 123,300 |
| 2/9 | 1,938 | 2,024 | 1,880 | 1,880 | -47 | -2.4 | 201,500 |
| 2/2 | 1,904 | 1,937 | 1,886 | 1,927 | +24 | +1.3 | 68,900 |
| 1/26 | 1,943 | 1,977 | 1,896 | 1,903 | -40 | -2.1 | 72,700 |
| 1/19 | 1,985 | 2,018 | 1,922 | 1,943 | -41 | -2.1 | 85,800 |
| 1/12 | 1,960 | 2,011 | 1,948 | 1,984 | +37 | +1.9 | 86,200 |
| 1/5 | 1,903 | 1,973 | 1,903 | 1,947 | +28 | +1.5 | 45,300 |
| 12/29 | 1,922 | 1,929 | 1,853 | 1,919 | +44 | +2.4 | 131,400 |
| 12/22 | 1,811 | 1,875 | 1,775 | 1,875 | +46 | +2.5 | 106,900 |
| 12/15 | 1,819 | 1,921 | 1,815 | 1,829 | +15 | +0.8 | 127,700 |
| 12/8 | 1,860 | 1,868 | 1,803 | 1,814 | -63 | -3.4 | 124,600 |
| 12/1 | 1,932 | 1,942 | 1,874 | 1,877 | -53 | -2.8 | 104,100 |
| 11/24 | 1,903 | 1,955 | 1,891 | 1,930 | +34 | +1.8 | 123,100 |
| 11/17 | 1,871 | 1,911 | 1,831 | 1,896 | +26 | +1.4 | 178,500 |
| 11/10 | 1,710 | 1,870 | 1,694 | 1,870 | +203 | +12.2 | 294,100 |
| 11/2 | 1,636 | 1,685 | 1,610 | 1,667 | +35 | +2.1 | 194,000 |
| 10/27 | 1,622 | 1,639 | 1,548 | 1,632 | +4 | +0.3 | 190,200 |
| 10/20 | 1,650 | 1,673 | 1,616 | 1,628 | -44 | -2.6 | 111,800 |
| 10/13 | 1,709 | 1,716 | 1,671 | 1,672 | -5 | -0.3 | 145,800 |
| 10/6 | 1,760 | 1,777 | 1,656 | 1,677 | -93 | -5.3 | 185,200 |
▶︎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