KabuInsight

クリーク・アンド・リバー社

4763
プライム/サービス業/CREEK & RIVER Co.,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
2026-03-131,390.01,418.01,390.01,404.0-2.0-0.14%46,900
2026-03-121,411.01,414.01,396.01,406.0-21.0-1.47%72,100
2026-03-111,442.01,444.01,427.01,427.0-11.0-0.76%40,100
2026-03-101,433.01,439.01,420.01,438.0+16.0+1.13%26,600
2026-03-091,420.01,425.01,406.01,422.0-41.0-2.80%51,400
2026-03-061,440.01,468.01,429.01,463.0+23.0+1.60%51,500
2026-03-051,429.01,453.01,429.01,440.0+41.0+2.93%63,800
2026-03-041,400.01,407.01,380.01,399.0-20.0-1.41%134,500
2026-03-031,461.01,461.01,412.01,419.0-50.0-3.40%72,900
2026-03-021,476.01,489.01,465.01,469.0-15.0-1.01%72,500
2026-02-271,460.01,484.01,444.01,484.0+36.0+2.49%76,300
2026-02-261,429.01,453.01,422.01,448.0-28.0-1.90%129,200
2026-02-251,467.01,488.01,462.01,476.0+10.0+0.68%213,800
2026-02-241,460.01,468.01,449.01,466.0+10.0+0.69%102,800
2026-02-201,474.01,474.01,455.01,456.0-20.0-1.36%68,400
2026-02-191,484.01,484.01,469.01,476.0+1.0+0.07%54,000
2026-02-181,480.01,480.01,472.01,475.0+3.0+0.20%44,700
2026-02-171,480.01,489.01,472.01,472.0+2.0+0.14%68,300
2026-02-161,491.01,492.01,469.01,470.0-22.0-1.47%96,500
2026-02-131,503.01,517.01,488.01,492.0-27.0-1.78%80,100
2026-02-121,510.01,526.01,507.01,519.0+14.0+0.93%61,000
2026-02-101,490.01,509.01,490.01,505.0+14.0+0.94%37,200
2026-02-091,514.01,514.01,487.01,491.0+2.0+0.13%34,700
2026-02-061,493.01,494.01,482.01,489.0-17.0-1.13%50,100
2026-02-051,497.01,516.01,490.01,506.0+10.0+0.67%52,400
2026-02-041,502.01,509.01,495.01,496.0-6.0-0.40%42,800
2026-02-031,512.01,512.01,499.01,502.0-4.0-0.27%52,600
2026-02-021,521.01,525.01,505.01,506.0-14.0-0.92%73,700
2026-01-301,506.01,520.01,501.01,520.0+33.0+2.22%71,900
2026-01-291,495.01,500.01,481.01,487.0-14.0-0.93%61,900
2026-01-281,505.01,512.01,496.01,501.0-9.0-0.60%47,500
2026-01-271,515.01,515.01,501.01,510.0-11.0-0.72%56,700
2026-01-261,540.01,540.01,512.01,521.0-36.0-2.31%72,300
2026-01-231,555.01,575.01,553.01,557.0+11.0+0.71%81,200
2026-01-221,522.01,547.01,521.01,546.0+37.0+2.45%48,300
2026-01-211,512.01,528.01,501.01,509.0-13.0-0.85%67,100
2026-01-201,532.01,540.01,516.01,522.0-10.0-0.65%37,000
2026-01-191,548.01,551.01,530.01,532.0-17.0-1.10%59,200
2026-01-161,545.01,552.01,530.01,549.00.00.00%51,500
2026-01-151,530.01,549.01,530.01,549.0+5.0+0.32%34,000
2026-01-141,544.01,550.01,534.01,544.0+21.0+1.38%60,100
2026-01-131,574.01,574.01,521.01,523.0-11.0-0.72%111,800
2026-01-091,612.01,619.01,517.01,534.0-38.0-2.42%290,000
2026-01-081,583.01,590.01,558.01,572.0-22.0-1.38%109,300
2026-01-071,592.01,605.01,579.01,594.0+9.0+0.57%127,900
2026-01-061,548.01,596.01,548.01,585.0+44.0+2.86%183,700
2026-01-051,519.01,543.01,510.01,541.0+26.0+1.72%80,400
2025-12-301,532.01,534.01,515.01,515.0-19.0-1.24%61,300
2025-12-291,536.01,537.01,528.01,534.0+7.0+0.46%36,400
2025-12-261,530.01,530.01,523.01,527.0+8.0+0.53%33,000
2025-12-251,515.01,525.01,514.01,519.0+5.0+0.33%30,400
2025-12-241,534.01,534.01,503.01,514.0-10.0-0.66%39,400
2025-12-231,495.01,530.01,491.01,524.0+39.0+2.63%74,600
2025-12-221,469.01,485.01,467.01,485.0+24.0+1.64%53,500
2025-12-191,440.01,468.01,432.01,461.0+22.0+1.53%98,900
2025-12-181,427.01,439.01,424.01,439.0+15.0+1.05%91,300
2025-12-171,419.01,424.01,408.01,424.0+13.0+0.92%75,000
2025-12-161,414.01,414.01,403.01,411.0-3.0-0.21%50,100
2025-12-151,401.01,415.01,398.01,414.0+18.0+1.29%81,500
2025-12-121,396.01,410.01,394.01,396.0+12.0+0.87%55,700
2025-12-111,408.01,408.01,383.01,384.0-22.0-1.56%96,400
2025-12-101,412.01,418.01,404.01,406.0-1.0-0.07%47,300
2025-12-091,438.01,438.01,404.01,407.0-31.0-2.16%51,100
2025-12-081,434.01,438.01,419.01,438.0+10.0+0.70%36,300
2025-12-051,434.01,434.01,417.01,428.0-15.0-1.04%41,600
2025-12-041,444.01,458.01,433.01,443.0+13.0+0.91%76,300
2025-12-031,424.01,446.01,416.01,430.0+2.0+0.14%71,900
2025-12-021,437.01,438.01,419.01,428.0-3.0-0.21%42,400
2025-12-011,455.01,457.01,429.01,431.0-21.0-1.45%41,800
2025-11-281,452.01,458.01,439.01,452.0+7.0+0.48%65,600
2025-11-271,461.01,472.01,435.01,445.0-16.0-1.10%68,100
2025-11-261,435.01,471.01,435.01,461.0+26.0+1.81%61,500
2025-11-251,464.01,464.01,434.01,435.0-14.0-0.97%37,700
2025-11-211,413.01,449.01,413.01,449.0+36.0+2.55%47,100
2025-11-201,402.01,420.01,402.01,413.0+20.0+1.44%33,500
2025-11-191,402.01,404.01,393.01,393.0-5.0-0.36%40,900
2025-11-181,433.01,433.01,398.01,398.0-32.0-2.24%41,800
2025-11-171,427.01,433.01,421.01,430.0-1.0-0.07%27,400
2025-11-141,443.01,443.01,425.01,431.0-12.0-0.83%42,400
2025-11-131,455.01,457.01,438.01,443.0-5.0-0.35%33,500
2025-11-121,440.01,459.01,440.01,448.0+1.0+0.07%27,600
2025-11-111,448.01,448.01,431.01,447.0+11.0+0.77%24,000
2025-11-101,426.01,450.01,426.01,436.0+12.0+0.84%39,000
2025-11-071,416.01,425.01,412.01,424.0+11.0+0.78%41,300
2025-11-061,433.01,433.01,413.01,413.0-18.0-1.26%45,300
2025-11-051,464.01,464.01,415.01,431.0-29.0-1.99%102,900
2025-11-041,466.01,472.01,450.01,460.0-6.0-0.41%61,100
2025-10-311,462.01,477.01,460.01,466.0+9.0+0.62%79,000
2025-10-301,476.01,492.01,457.01,457.0-15.0-1.02%149,400
2025-10-291,522.01,522.01,472.01,472.0-35.0-2.32%56,800
2025-10-281,537.01,540.01,505.01,507.0-37.0-2.40%43,500
2025-10-271,569.01,579.01,544.01,544.0-21.0-1.34%69,400
2025-10-241,567.01,574.01,560.01,565.0+8.0+0.51%43,600
2025-10-231,566.01,575.01,553.01,557.0-3.0-0.19%58,000
2025-10-221,529.01,564.01,523.01,560.0+33.0+2.16%101,400
2025-10-211,500.01,527.01,492.01,527.0+28.0+1.87%79,000
2025-10-201,513.01,519.01,499.01,499.0-10.0-0.66%53,900
2025-10-171,503.01,520.01,492.01,509.0+10.0+0.67%106,400
2025-10-161,471.01,509.01,469.01,499.0+28.0+1.90%116,900
2025-10-151,475.01,490.01,463.01,471.0+8.0+0.55%47,800
2025-10-141,446.01,464.01,424.01,463.0+14.0+0.97%93,900
2025-10-101,440.01,470.01,434.01,449.0-18.0-1.23%166,500
2025-10-091,475.01,487.01,456.01,467.0-2.0-0.14%112,600
2025-10-081,482.01,490.01,462.01,469.0-16.0-1.08%86,800
2025-10-071,484.01,491.01,479.01,485.0+1.0+0.07%26,300
2025-10-061,480.01,488.01,476.01,484.0+24.0+1.64%39,600
2025-10-031,455.01,471.01,453.01,460.0+7.0+0.48%33,900
2025-10-021,466.01,468.01,445.01,453.0-10.0-0.68%74,700
2025-10-011,503.01,503.01,460.01,463.0-41.0-2.73%117,100
2025-09-301,505.01,512.01,502.01,504.0-2.0-0.13%27,400
2025-09-291,522.01,525.01,501.01,506.0-13.0-0.86%35,900
2025-09-261,506.01,519.01,506.01,519.0+13.0+0.86%23,500
2025-09-251,520.01,520.01,500.01,506.0-11.0-0.73%37,300
2025-09-241,519.01,522.01,506.01,517.0+3.0+0.20%33,700
2025-09-221,513.01,523.01,505.01,514.0+11.0+0.73%32,700
2025-09-191,513.01,515.01,491.01,503.0+2.0+0.13%41,000
2025-09-181,507.01,508.01,497.01,501.0-3.0-0.20%16,900
2025-09-171,519.01,519.01,494.01,504.0-17.0-1.12%19,300
2025-09-161,509.01,521.01,505.01,521.0+12.0+0.80%21,100
2025-09-121,528.01,528.01,503.01,509.0——26,200

直近120営業日分を表示