1,274円
クレスコの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/12 | 1,145.0 | 1,151.0 | 1,128.0 | 1,143.0 | 1,143.0 | 73,300 |
| 2025/02/10 | 1,178.0 | 1,191.0 | 1,130.0 | 1,145.0 | 1,145.0 | 81,700 |
| 2025/02/07 | 1,208.0 | 1,222.0 | 1,182.0 | 1,184.0 | 1,184.0 | 121,400 |
| 2025/02/06 | 1,159.0 | 1,172.0 | 1,155.0 | 1,170.0 | 1,170.0 | 61,200 |
| 2025/02/05 | 1,140.0 | 1,165.0 | 1,140.0 | 1,159.0 | 1,159.0 | 60,700 |
| 2025/02/04 | 1,140.0 | 1,151.0 | 1,133.0 | 1,133.0 | 1,133.0 | 34,500 |
| 2025/02/03 | 1,148.0 | 1,152.0 | 1,126.0 | 1,128.0 | 1,128.0 | 58,000 |
| 2025/01/31 | 1,140.0 | 1,155.0 | 1,125.0 | 1,148.0 | 1,148.0 | 39,300 |
| 2025/01/30 | 1,149.0 | 1,155.0 | 1,132.0 | 1,145.0 | 1,145.0 | 37,400 |
| 2025/01/29 | 1,167.0 | 1,167.0 | 1,149.0 | 1,149.0 | 1,149.0 | 27,300 |
| 2025/01/28 | 1,146.0 | 1,170.0 | 1,145.0 | 1,170.0 | 1,170.0 | 40,800 |
| 2025/01/27 | 1,146.0 | 1,157.0 | 1,135.0 | 1,143.0 | 1,143.0 | 42,200 |
| 2025/01/24 | 1,116.0 | 1,142.0 | 1,112.0 | 1,140.0 | 1,140.0 | 69,800 |
| 2025/01/23 | 1,156.0 | 1,158.0 | 1,103.0 | 1,114.0 | 1,114.0 | 113,700 |
| 2025/01/22 | 1,150.0 | 1,158.0 | 1,142.0 | 1,150.0 | 1,150.0 | 38,800 |
| 2025/01/21 | 1,140.0 | 1,158.0 | 1,130.0 | 1,150.0 | 1,150.0 | 50,500 |
| 2025/01/20 | 1,106.0 | 1,127.0 | 1,105.0 | 1,122.0 | 1,122.0 | 33,300 |
| 2025/01/17 | 1,103.0 | 1,114.0 | 1,083.0 | 1,106.0 | 1,106.0 | 49,200 |
| 2025/01/16 | 1,122.0 | 1,128.0 | 1,110.0 | 1,111.0 | 1,111.0 | 36,500 |
| 2025/01/15 | 1,125.0 | 1,141.0 | 1,120.0 | 1,122.0 | 1,122.0 | 37,600 |
おすすめ条件でスクリーニングされた銘柄を見る
クレスコの取引履歴を振り返りませんか？
クレスコの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
