KabuInsight

クレスコ

4674
プライム/情報･通信業/CRESCO LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,480.01,499.01,478.01,483.0-18.0-1.20%78,900
2026-03-121,525.01,525.01,491.01,501.0-24.0-1.57%104,200
2026-03-111,546.01,547.01,525.01,525.0-3.0-0.20%107,800
2026-03-101,525.01,540.01,510.01,528.0+12.0+0.79%150,400
2026-03-091,513.01,523.01,482.01,516.0+30.0+2.02%290,500
2026-03-061,457.01,488.01,452.01,486.0+16.0+1.09%87,200
2026-03-051,480.01,493.01,458.01,470.0+32.0+2.23%123,400
2026-03-041,456.01,471.01,413.01,438.0-39.0-2.64%195,500
2026-03-031,517.01,521.01,465.01,477.0-55.0-3.59%138,400
2026-03-021,512.01,538.01,500.01,532.0-6.0-0.39%120,200
2026-02-271,537.01,556.01,529.01,538.0+5.0+0.33%94,700
2026-02-261,525.01,551.01,524.01,533.0+11.0+0.72%93,100
2026-02-251,523.01,528.01,509.01,522.0+13.0+0.86%124,800
2026-02-241,531.01,535.01,500.01,509.0-26.0-1.69%115,500
2026-02-201,550.01,550.01,520.01,535.0-23.0-1.48%77,800
2026-02-191,565.01,572.01,552.01,558.0+2.0+0.13%71,300
2026-02-181,584.01,593.01,556.01,556.0-27.0-1.71%47,200
2026-02-171,568.01,608.01,556.01,583.0+21.0+1.34%132,100
2026-02-161,588.01,588.01,550.01,562.0-26.0-1.64%111,400
2026-02-131,650.01,656.01,582.01,588.0-71.0-4.28%102,800
2026-02-121,645.01,666.01,635.01,659.0+14.0+0.85%119,200
2026-02-101,620.01,678.01,620.01,645.0+33.0+2.05%160,200
2026-02-091,593.01,622.01,540.01,612.0+54.0+3.47%162,000
2026-02-061,598.01,598.01,536.01,558.0-54.0-3.35%134,300
2026-02-051,616.01,625.01,597.01,612.0-3.0-0.19%95,500
2026-02-041,665.01,667.01,611.01,615.0-74.0-4.38%124,000
2026-02-031,670.01,695.01,661.01,689.0+24.0+1.44%55,200
2026-02-021,675.01,693.01,665.01,665.0-9.0-0.54%49,800
2026-01-301,665.01,682.01,664.01,674.0+10.0+0.60%38,500
2026-01-291,672.01,677.01,640.01,664.0-8.0-0.48%83,600
2026-01-281,687.01,693.01,670.01,672.0-31.0-1.82%46,100
2026-01-271,701.01,703.01,672.01,703.0-9.0-0.53%70,000
2026-01-261,730.01,738.01,707.01,712.0-32.0-1.83%63,000
2026-01-231,757.01,772.01,739.01,744.0-3.0-0.17%64,500
2026-01-221,722.01,754.01,719.01,747.0+31.0+1.81%78,300
2026-01-211,720.01,726.01,703.01,716.0-23.0-1.32%64,800
2026-01-201,757.01,762.01,724.01,739.0-27.0-1.53%64,300
2026-01-191,796.01,797.01,761.01,766.0-20.0-1.12%45,400
2026-01-161,779.01,790.01,764.01,786.0-1.0-0.06%53,900
2026-01-151,785.01,794.01,776.01,787.0+3.0+0.17%52,000
2026-01-141,792.01,800.01,782.01,784.0-11.0-0.61%50,100
2026-01-131,800.01,808.01,781.01,795.0+13.0+0.73%53,100
2026-01-091,780.01,793.01,764.01,782.0+1.0+0.06%59,300
2026-01-081,794.01,799.01,781.01,781.00.00.00%53,100
2026-01-071,759.01,798.01,755.01,781.0+5.0+0.28%71,900
2026-01-061,765.01,788.01,762.01,776.0+36.0+2.07%75,700
2026-01-051,753.01,766.01,733.01,740.0-6.0-0.34%58,100
2025-12-301,762.01,769.01,735.01,746.0-9.0-0.51%67,700
2025-12-291,770.01,770.01,738.01,755.0+2.0+0.11%102,600
2025-12-261,790.01,791.01,725.01,753.0-44.0-2.45%144,200
2025-12-251,817.01,817.01,789.01,797.0+1.0+0.06%150,500
2025-12-241,793.01,810.01,787.01,796.0+8.0+0.45%99,600
2025-12-231,780.01,797.01,778.01,788.0+11.0+0.62%123,800
2025-12-221,754.01,777.01,747.01,777.0+38.0+2.19%130,100
2025-12-191,735.01,747.01,723.01,739.0+19.0+1.10%97,400
2025-12-181,702.01,730.01,702.01,720.0+6.0+0.35%73,800
2025-12-171,732.01,732.01,702.01,714.0-5.0-0.29%67,500
2025-12-161,737.01,748.01,711.01,719.0-31.0-1.77%92,600
2025-12-151,768.01,775.01,731.01,750.0-25.0-1.41%118,300
2025-12-121,700.01,780.01,700.01,775.0+115.0+6.93%236,700
2025-12-111,638.01,670.01,634.01,660.0+19.0+1.16%136,400
2025-12-101,635.01,644.01,631.01,641.0+27.0+1.67%57,600
2025-12-091,620.01,625.01,600.01,614.0-9.0-0.55%74,900
2025-12-081,593.01,626.01,592.01,623.0+51.0+3.24%115,400
2025-12-051,579.01,584.01,546.01,572.0+5.0+0.32%122,700
2025-12-041,553.01,584.01,550.01,567.0-2.0-0.13%87,400
2025-12-031,510.01,581.01,510.01,569.0+63.0+4.18%147,400
2025-12-021,539.01,544.01,501.01,506.0-33.0-2.14%72,900
2025-12-011,540.01,545.01,517.01,539.0+5.0+0.33%100,200
2025-11-281,538.01,544.01,523.01,534.0-4.0-0.26%93,200
2025-11-271,530.01,543.01,526.01,538.0+8.0+0.52%60,300
2025-11-261,535.01,542.01,522.01,530.0+20.0+1.32%47,800
2025-11-251,545.01,545.01,501.01,510.0-6.0-0.40%84,800
2025-11-211,491.01,517.01,490.01,516.0+25.0+1.68%69,500
2025-11-201,510.01,510.01,484.01,491.0+7.0+0.47%55,200
2025-11-191,479.01,505.01,476.01,484.0+12.0+0.82%70,800
2025-11-181,491.01,497.01,471.01,472.0-32.0-2.13%69,800
2025-11-171,520.01,520.01,492.01,504.0-11.0-0.73%80,800
2025-11-141,512.01,527.01,512.01,515.0-20.0-1.30%74,600
2025-11-131,540.01,550.01,530.01,535.0-4.0-0.26%41,300
2025-11-121,533.01,557.01,532.01,539.0+9.0+0.59%58,700
2025-11-111,540.01,542.01,507.01,530.0-5.0-0.33%58,200
2025-11-101,542.01,559.01,527.01,535.0+3.0+0.20%54,300
2025-11-071,525.01,536.01,514.01,532.0+1.0+0.07%66,700
2025-11-061,523.01,549.01,519.01,531.0-32.0-2.05%133,300
2025-11-051,592.01,596.01,537.01,563.0-43.0-2.68%132,000
2025-11-041,600.01,617.01,590.01,606.0-19.0-1.17%75,100
2025-10-311,606.01,625.01,587.01,625.0+30.0+1.88%95,700
2025-10-301,594.01,612.01,585.01,595.0+15.0+0.95%350,300
2025-10-291,606.01,606.01,569.01,580.0-30.0-1.86%93,000
2025-10-281,702.01,702.01,610.01,610.0-93.0-5.46%72,000
2025-10-271,669.01,704.01,665.01,703.0+43.0+2.59%97,200
2025-10-241,688.01,688.01,648.01,660.0-14.0-0.84%115,600
2025-10-231,670.01,688.01,662.01,674.0+3.0+0.18%69,700
2025-10-221,659.01,682.01,659.01,671.0+9.0+0.54%64,900
2025-10-211,664.01,692.01,662.01,662.0-2.0-0.12%101,800
2025-10-201,649.01,668.01,638.01,664.0+55.0+3.42%65,200
2025-10-171,645.01,650.01,607.01,609.0-31.0-1.89%61,600
2025-10-161,657.01,659.01,631.01,640.0-7.0-0.43%56,200
2025-10-151,634.01,654.01,631.01,647.0+30.0+1.86%70,800
2025-10-141,630.01,659.01,610.01,617.0-33.0-2.00%84,100
2025-10-101,664.01,675.01,642.01,650.0-35.0-2.08%77,100
2025-10-091,689.01,701.01,675.01,685.0+11.0+0.66%69,100
2025-10-081,690.01,707.01,674.01,674.0-12.0-0.71%90,000
2025-10-071,674.01,692.01,665.01,686.0+2.0+0.12%85,800
2025-10-061,654.01,689.01,642.01,684.0+46.0+2.81%105,700
2025-10-031,586.01,638.01,586.01,638.0+36.0+2.25%93,600
2025-10-021,617.01,628.01,596.01,602.0-22.0-1.35%91,300
2025-10-011,652.01,652.01,611.01,624.0-28.0-1.69%107,300
2025-09-301,641.01,658.01,632.01,652.0+11.0+0.67%64,100
2025-09-291,675.01,675.01,641.01,641.0-59.0-3.47%95,700
2025-09-261,666.01,708.01,666.01,700.0+17.0+1.01%114,800
2025-09-251,704.01,704.01,680.01,683.0-4.0-0.24%67,300
2025-09-241,702.01,711.01,685.01,687.0-22.0-1.29%82,000
2025-09-221,697.01,733.01,694.01,709.0+28.0+1.67%110,300
2025-09-191,700.01,724.01,662.01,681.0-31.0-1.81%1,049,400
2025-09-181,694.01,725.01,684.01,712.0+18.0+1.06%100,200
2025-09-171,696.01,710.01,677.01,694.0-12.0-0.70%85,100
2025-09-161,690.01,711.01,680.01,706.0+20.0+1.19%84,100
2025-09-121,709.01,721.01,682.01,686.0——105,300

直近120営業日分を表示