！決算発表予定日 2025/01/09
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 |
|---|---|
| 2,260 (24/01/05) | 1,250 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,260 (24/01/05) | 1,250 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,571 | 1,599 | 1,556 | 1,593 | +32 | +2.1 | 106,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,594 | 1,601 | 1,558 | 1,561 | -20 | -1.3 | 96,500 |
| 11/29 | 1,593 | 1,629 | 1,563 | 1,581 | +1 | +0.1 | 165,900 |
| 11/22 | 1,587 | 1,604 | 1,566 | 1,580 | -18 | -1.1 | 107,600 |
| 11/15 | 1,588 | 1,619 | 1,577 | 1,598 | +10 | +0.6 | 193,500 |
| 11/8 | 1,612 | 1,632 | 1,579 | 1,588 | -28 | -1.7 | 174,700 |
| 11/1 | 1,585 | 1,628 | 1,574 | 1,616 | +47 | +3.0 | 356,500 |
| 10/25 | 1,562 | 1,601 | 1,521 | 1,569 | +11 | +0.7 | 365,200 |
| 10/18 | 1,493 | 1,563 | 1,485 | 1,558 | +78 | +5.3 | 301,700 |
| 10/11 | 1,439 | 1,505 | 1,403 | 1,480 | +54 | +3.8 | 547,200 |
| 10/4 | 1,453 | 1,484 | 1,424 | 1,426 | -82 | -5.4 | 175,800 |
| 9/27 | 1,499 | 1,523 | 1,476 | 1,508 | +21 | +1.4 | 157,300 |
| 9/20 | 1,421 | 1,496 | 1,406 | 1,487 | +67 | +4.7 | 154,600 |
| 9/13 | 1,422 | 1,463 | 1,416 | 1,420 | -32 | -2.2 | 194,700 |
| 9/6 | 1,483 | 1,492 | 1,443 | 1,452 | -28 | -1.9 | 222,600 |
| 8/30 | 1,430 | 1,517 | 1,430 | 1,480 | +35 | +2.4 | 362,500 |
| 8/23 | 1,460 | 1,501 | 1,408 | 1,445 | -15 | -1.0 | 412,600 |
| 8/16 | 1,375 | 1,466 | 1,375 | 1,460 | +85 | +6.2 | 281,600 |
| 8/9 | 1,313 | 1,398 | 1,250 | 1,375 | -19 | -1.4 | 726,100 |
| 8/2 | 1,414 | 1,475 | 1,387 | 1,394 | 0 | 0.0 | 580,400 |
| 7/26 | 1,456 | 1,492 | 1,390 | 1,394 | -57 | -3.9 | 601,400 |
| 7/19 | 1,542 | 1,544 | 1,446 | 1,451 | -86 | -5.6 | 605,000 |
| 7/12 | 1,808 | 1,808 | 1,501 | 1,537 | -278 | -15.3 | 1,398,100 |
| 7/5 | 1,828 | 1,836 | 1,803 | 1,815 | -3 | -0.2 | 210,700 |
| 6/28 | 1,799 | 1,838 | 1,783 | 1,818 | +27 | +1.5 | 231,700 |
| 6/21 | 1,760 | 1,821 | 1,734 | 1,791 | +31 | +1.8 | 257,200 |
| 6/14 | 1,688 | 1,771 | 1,684 | 1,760 | +62 | +3.7 | 356,900 |
| 6/7 | 1,693 | 1,738 | 1,681 | 1,698 | +14 | +0.8 | 148,600 |
| 5/31 | 1,674 | 1,704 | 1,633 | 1,684 | +2 | +0.1 | 171,200 |
| 5/24 | 1,711 | 1,753 | 1,661 | 1,682 | -29 | -1.7 | 223,200 |
| 5/17 | 1,710 | 1,744 | 1,654 | 1,711 | +1 | +0.1 | 273,600 |
▶︎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
