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 |
|---|---|
| 1,998 (24/04/10) | 1,250 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,260 (24/01/05) | 1,250 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,699 | 1,715 | 1,690 | 1,696 | -17 | -1.0 | 39,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 1,699 | 1,719 | 1,699 | 1,713 | +18 | +1.1 | 21,700 |
| 2/12 | 1,707 | 1,712 | 1,691 | 1,695 | -12 | -0.7 | 29,800 |
| 2/10 | 1,720 | 1,724 | 1,705 | 1,707 | -5 | -0.3 | 30,100 |
| 2/7 | 1,702 | 1,720 | 1,690 | 1,712 | +11 | +0.7 | 36,400 |
| 2/6 | 1,681 | 1,701 | 1,681 | 1,701 | +20 | +1.2 | 33,300 |
| 2/5 | 1,702 | 1,702 | 1,658 | 1,681 | -6 | -0.4 | 40,200 |
| 2/4 | 1,685 | 1,708 | 1,679 | 1,687 | +2 | +0.1 | 72,700 |
| 2/3 | 1,683 | 1,700 | 1,669 | 1,685 | +17 | +1.0 | 88,300 |
| 1/31 | 1,705 | 1,705 | 1,661 | 1,668 | +3 | +0.2 | 57,800 |
| 1/30 | 1,656 | 1,680 | 1,656 | 1,665 | +13 | +0.8 | 30,300 |
| 1/29 | 1,697 | 1,700 | 1,652 | 1,652 | -32 | -1.9 | 48,300 |
| 1/28 | 1,708 | 1,719 | 1,684 | 1,684 | +16 | +1.0 | 54,800 |
| 1/27 | 1,684 | 1,690 | 1,668 | 1,668 | -16 | -1.0 | 39,000 |
| 1/24 | 1,682 | 1,693 | 1,677 | 1,684 | +19 | +1.1 | 46,400 |
| 1/23 | 1,684 | 1,685 | 1,650 | 1,665 | -6 | -0.4 | 52,300 |
| 1/22 | 1,673 | 1,685 | 1,660 | 1,671 | +10 | +0.6 | 48,200 |
| 1/21 | 1,628 | 1,668 | 1,628 | 1,661 | +55 | +3.4 | 85,900 |
| 1/20 | 1,623 | 1,623 | 1,606 | 1,606 | +8 | +0.5 | 91,900 |
| 1/17 | 1,606 | 1,618 | 1,586 | 1,598 | -19 | -1.2 | 51,900 |
| 1/16 | 1,616 | 1,622 | 1,603 | 1,617 | +15 | +0.9 | 38,600 |
| 1/15 | 1,617 | 1,630 | 1,602 | 1,602 | -14 | -0.9 | 47,500 |
| 1/14 | 1,630 | 1,640 | 1,604 | 1,616 | -14 | -0.9 | 74,300 |
| 1/10 | 1,528 | 1,647 | 1,528 | 1,630 | +62 | +4.0 | 218,100 |
| 1/9 | 1,572 | 1,587 | 1,566 | 1,568 | -18 | -1.1 | 51,300 |
| 1/8 | 1,593 | 1,596 | 1,574 | 1,586 | -14 | -0.9 | 27,200 |
| 1/7 | 1,588 | 1,601 | 1,581 | 1,600 | +19 | +1.2 | 23,900 |
| 1/6 | 1,605 | 1,609 | 1,581 | 1,581 | -13 | -0.8 | 37,700 |
| 12/30 | 1,598 | 1,614 | 1,594 | 1,594 | 0 | 0.0 | 39,500 |
| 12/27 | 1,546 | 1,594 | 1,546 | 1,594 | +39 | +2.5 | 43,900 |
| 12/26 | 1,545 | 1,557 | 1,542 | 1,555 | +10 | +0.7 | 29,300 |
▶︎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
