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
取引時間外
(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 |
|---|---|
| 2,260 (24/01/05) | 1,528 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,260 (24/01/05) | 1,528 (24/04/17) |
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 | 1,685 | 1,691 | 1,667 | 1,668 | -17 | -1.0 | 62,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,656 | 1,691 | 1,647 | 1,668 | +48 | +3.0 | 215,300 |
| 4/26 | 1,603 | 1,633 | 1,597 | 1,620 | +44 | +2.8 | 406,100 |
| 4/19 | 1,731 | 1,748 | 1,528 | 1,576 | -155 | -9.0 | 1,073,500 |
| 4/12 | 1,925 | 1,998 | 1,725 | 1,731 | -185 | -9.7 | 859,600 |
| 4/5 | 1,960 | 1,973 | 1,892 | 1,916 | -58 | -2.9 | 160,700 |
| 3/29 | 1,891 | 1,985 | 1,891 | 1,974 | +68 | +3.6 | 249,200 |
| 3/22 | 1,893 | 1,969 | 1,885 | 1,906 | +38 | +2.0 | 198,100 |
| 3/15 | 1,851 | 1,944 | 1,849 | 1,868 | 0 | 0.0 | 428,200 |
| 3/8 | 1,908 | 1,911 | 1,805 | 1,868 | -56 | -2.9 | 507,400 |
| 3/1 | 1,955 | 1,974 | 1,915 | 1,924 | -11 | -0.6 | 295,700 |
| 2/22 | 1,915 | 1,956 | 1,912 | 1,935 | +23 | +1.2 | 269,200 |
| 2/16 | 1,978 | 1,989 | 1,911 | 1,912 | -45 | -2.3 | 269,300 |
| 2/9 | 2,010 | 2,060 | 1,957 | 1,957 | -56 | -2.8 | 273,900 |
| 2/2 | 1,979 | 2,035 | 1,964 | 2,013 | +58 | +3.0 | 343,800 |
| 1/26 | 2,012 | 2,035 | 1,951 | 1,955 | -46 | -2.3 | 405,800 |
| 1/19 | 2,008 | 2,028 | 1,984 | 2,001 | -6 | -0.3 | 381,300 |
| 1/12 | 2,222 | 2,256 | 2,006 | 2,007 | -203 | -9.2 | 432,300 |
| 1/5 | 2,197 | 2,260 | 2,174 | 2,210 | +12 | +0.6 | 107,000 |
| 12/29 | 2,114 | 2,219 | 2,046 | 2,198 | +100 | +4.8 | 208,600 |
| 12/22 | 2,030 | 2,106 | 2,000 | 2,098 | +63 | +3.1 | 187,400 |
| 12/15 | 1,987 | 2,048 | 1,987 | 2,035 | +55 | +2.8 | 189,200 |
| 12/8 | 2,050 | 2,074 | 1,974 | 1,980 | -86 | -4.2 | 171,200 |
| 12/1 | 2,110 | 2,130 | 2,062 | 2,066 | -45 | -2.1 | 117,300 |
| 11/24 | 2,050 | 2,138 | 2,042 | 2,111 | +60 | +2.9 | 199,600 |
| 11/17 | 2,036 | 2,063 | 1,989 | 2,051 | +27 | +1.3 | 292,900 |
| 11/10 | 2,016 | 2,046 | 1,988 | 2,024 | +18 | +0.9 | 165,200 |
| 11/2 | 1,878 | 2,006 | 1,878 | 2,006 | +128 | +6.8 | 440,000 |
| 10/27 | 1,852 | 1,878 | 1,784 | 1,878 | +10 | +0.5 | 387,800 |
| 10/20 | 1,993 | 2,007 | 1,853 | 1,868 | -158 | -7.8 | 376,700 |
| 10/13 | 1,980 | 2,052 | 1,966 | 2,026 | +46 | +2.3 | 248,600 |
▶︎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