イベントチャート
2318 クレスト・インベストメンツのイベントデータが見つかりませんでした。
2012/03/06～2012/08/31
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2012 |
| 08/31 | 11 | 12 | 1 | 1 | -92.31% | 6,978,266 | - | -96% |
| 08/30 | 18 | 18 | 11 | 13 | -18.75% | 3,684,759 | - | -50% |
| 08/29 | 14 | 21 | 13 | 16 | +14.29% | 5,903,274 | - | -40.74% |
| 08/28 | 16 | 17 | 14 | 14 | -22.22% | 2,272,226 | - | -50% |
| 08/27 | 21 | 24 | 16 | 18 | -14.29% | 5,263,324 | - | -37.93% |
| 08/24 | 30 | 34 | 20 | 21 | -22.22% | 8,959,660 | - | -27.59% |
| 08/23 | 15 | 27 | 15 | 27 | +107.69% | 12,224,004 | - | -10% |
| 08/22 | 14 | 15 | 13 | 13 | -7.14% | 862,526 | - | -56.67% |
| 08/21 | 15 | 16 | 13 | 14 | -17.65% | 1,787,463 | - | -54.84% |
| 08/20 | 20 | 20 | 16 | 17 | -39.29% | 1,423,880 | - | -46.88% |
| 07/13 | 26 | 28 | 25 | 28 | 0% | 118,379 | - | -12.5% |
| 07/12 | 28 | 28 | 25 | 28 | -3.45% | 333,016 | - | -15.15% |
| 07/11 | 30 | 30 | 28 | 29 | -6.45% | 124,517 | - | -12.12% |
| 07/10 | 29 | 31 | 29 | 31 | +3.33% | 108,939 | - | -6.06% |
| 07/09 | 31 | 31 | 29 | 30 | -3.23% | 53,376 | - | -9.09% |
| 07/06 | 30 | 31 | 30 | 31 | 0% | 59,072 | - | -6.06% |
| 07/05 | 31 | 32 | 29 | 31 | -3.13% | 248,200 | - | -6.06% |
| 07/04 | 33 | 33 | 31 | 32 | -3.03% | 170,561 | - | -3.03% |
| 07/03 | 33 | 34 | 32 | 33 | +3.13% | 54,052 | - | 0% |
| 07/02 | 33 | 34 | 32 | 32 | -3.03% | 41,525 | - | -3.03% |
| 06/29 | 33 | 34 | 32 | 33 | +3.13% | 90,045 | - | 0% |
| 06/28 | 33 | 34 | 32 | 32 | -3.03% | 41,644 | - | -3.03% |
| 06/27 | 31 | 35 | 31 | 33 | +6.45% | 240,174 | - | 0% |
| 06/26 | 34 | 34 | 31 | 31 | -8.82% | 199,546 | - | -6.06% |
| 06/25 | 35 | 35 | 33 | 34 | -2.86% | 39,983 | - | 0% |
| 06/22 | 35 | 35 | 33 | 35 | 0% | 171,563 | - | +2.94% |
| 06/21 | 35 | 36 | 34 | 35 | 0% | 123,490 | - | +2.94% |
| 06/20 | 36 | 38 | 35 | 35 | 0% | 262,544 | - | +2.94% |
| 06/19 | 34 | 42 | 34 | 35 | +2.94% | 1,276,529 | - | +2.94% |
| 06/18 | 33 | 34 | 32 | 34 | +3.03% | 86,833 | - | 0% |
| 06/15 | 35 | 36 | 33 | 33 | -5.71% | 74,709 | - | -2.94% |
| 06/14 | 34 | 37 | 33 | 35 | +2.94% | 142,573 | - | 0% |
| 06/13 | 33 | 34 | 32 | 34 | +3.03% | 58,038 | - | -2.86% |
| 06/12 | 33 | 33 | 32 | 33 | 0% | 10,117 | - | -5.71% |
| 06/11 | 34 | 35 | 32 | 33 | -5.71% | 102,527 | - | -8.33% |
| 06/08 | 34 | 35 | 33 | 35 | 0% | 76,282 | - | -2.78% |
| 06/07 | 32 | 38 | 32 | 35 | +6.06% | 351,728 | - | -2.78% |
| 06/06 | 32 | 33 | 31 | 33 | +3.13% | 3,583 | - | -10.81% |
| 06/05 | 32 | 33 | 31 | 32 | 0% | 57,164 | - | -13.51% |
| 06/04 | 31 | 33 | 29 | 32 | 0% | 122,221 | - | -15.79% |
| 06/01 | 32 | 33 | 31 | 32 | 0% | 29,100 | - | -15.79% |
| 05/31 | 33 | 33 | 32 | 32 | -3.03% | 37,200 | - | -17.95% |
| 05/30 | 33 | 34 | 32 | 33 | +3.13% | 51,919 | - | -15.38% |
| 05/29 | 31 | 33 | 31 | 32 | 0% | 54,238 | - | -17.95% |
| 05/28 | 32 | 33 | 31 | 32 | -3.03% | 64,094 | - | -20% |
| 05/25 | 33 | 34 | 32 | 33 | -2.94% | 37,944 | - | -17.5% |
| 05/24 | 32 | 35 | 31 | 34 | +3.03% | 179,586 | - | -15% |
| 05/23 | 34 | 35 | 32 | 33 | -2.94% | 184,849 | - | -17.5% |
| 05/22 | 37 | 38 | 33 | 34 | -10.53% | 532,113 | - | -17.07% |
| 05/21 | 38 | 39 | 35 | 38 | -2.56% | 245,480 | - | -7.32% |
| 05/18 | 38 | 39 | 38 | 39 | 0% | 23,983 | - | -4.88% |
| 05/17 | 37 | 39 | 37 | 39 | +2.63% | 42,376 | - | -4.88% |
| 05/16 | 38 | 39 | 37 | 38 | +2.7% | 55,008 | - | -7.32% |
| 05/15 | 38 | 38 | 35 | 37 | -5.13% | 122,583 | - | -9.76% |
| 05/14 | 39 | 40 | 38 | 39 | -2.5% | 53,174 | - | -4.88% |
| 05/11 | 42 | 42 | 39 | 40 | -6.98% | 135,132 | - | -2.44% |
| 05/10 | 41 | 43 | 41 | 43 | +2.38% | 77,209 | - | +4.88% |
| 05/09 | 42 | 43 | 41 | 42 | -2.33% | 76,691 | - | +2.44% |
| 05/08 | 43 | 43 | 41 | 43 | +2.38% | 98,941 | - | +4.88% |
| 05/07 | 43 | 45 | 41 | 42 | 0% | 196,542 | - | +2.44% |
| 05/02 | 45 | 46 | 42 | 42 | -8.7% | 340,494 | - | +2.44% |
| 05/01 | 43 | 51 | 43 | 46 | +4.55% | 821,233 | - | +12.2% |
| 04/27 | 47 | 49 | 44 | 44 | -15.38% | 816,016 | - | +7.32% |
| 04/26 | 41 | 52 | 41 | 52 | +30% | 3,405,316 | - | +26.83% |
| 04/25 | 40 | 41 | 39 | 40 | 0% | 40,390 | - | 0% |
| 04/24 | 39 | 40 | 38 | 40 | 0% | 35,048 | - | 0% |
| 04/23 | 39 | 40 | 38 | 40 | 0% | 33,471 | - | 0% |
| 04/20 | 39 | 40 | 39 | 40 | 0% | 22,107 | - | 0% |
| 04/19 | 40 | 40 | 38 | 40 | 0% | 57,380 | - | -2.44% |
| 04/18 | 39 | 40 | 39 | 40 | 0% | 32,640 | - | -2.44% |
| 04/17 | 39 | 40 | 38 | 40 | +2.56% | 42,920 | - | -2.44% |
| 04/16 | 40 | 40 | 39 | 39 | -2.5% | 49,141 | - | -4.88% |
| 04/13 | 41 | 42 | 39 | 40 | -2.44% | 95,398 | - | -2.44% |
| 04/12 | 38 | 43 | 37 | 41 | +10.81% | 452,998 | - | 0% |
| 04/11 | 38 | 38 | 37 | 37 | -2.63% | 45,334 | - | -11.9% |
| 04/10 | 39 | 39 | 37 | 38 | -5% | 160,115 | - | -9.52% |
| 04/09 | 40 | 40 | 39 | 40 | -2.44% | 55,703 | - | -4.76% |
| 04/06 | 39 | 41 | 39 | 41 | +5.13% | 42,535 | - | -4.65% |
| 04/05 | 39 | 40 | 38 | 39 | -2.5% | 86,746 | - | -9.3% |
| 04/04 | 40 | 41 | 39 | 40 | 0% | 22,671 | - | -6.98% |
| 04/03 | 41 | 42 | 40 | 40 | -2.44% | 113,759 | - | -6.98% |
| 04/02 | 42 | 42 | 41 | 41 | -2.38% | 56,703 | - | -4.65% |
| 03/30 | 42 | 42 | 41 | 42 | 0% | 29,854 | - | -2.33% |
| 03/29 | 42 | 43 | 41 | 42 | 0% | 136,181 | - | -2.33% |
| 03/28 | 40 | 43 | 39 | 42 | +5% | 125,848 | - | -2.33% |
| 03/27 | 40 | 41 | 39 | 40 | -2.44% | 172,749 | - | -6.98% |
| 03/26 | 41 | 42 | 40 | 41 | 0% | 130,835 | - | -4.65% |
| 03/23 | 41 | 42 | 41 | 41 | 0% | 91,577 | - | -4.65% |
| 03/22 | 41 | 44 | 40 | 41 | +2.5% | 300,361 | - | -4.65% |
| 03/21 | 40 | 42 | 40 | 40 | -4.76% | 77,953 | - | -9.09% |
| 03/19 | 43 | 43 | 40 | 42 | -4.55% | 218,842 | - | -4.55% |
| 03/16 | 43 | 44 | 42 | 44 | 0% | 167,405 | - | 0% |
| 03/15 | 45 | 46 | 42 | 44 | 0% | 250,651 | - | 0% |
| 03/14 | 45 | 46 | 44 | 44 | 0% | 223,436 | - | 0% |
| 03/13 | 44 | 46 | 43 | 44 | 0% | 288,931 | - | 0% |
| 03/12 | 45 | 46 | 43 | 44 | -2.22% | 276,657 | - | 0% |
| 03/09 | 46 | 51 | 43 | 45 | +4.65% | 2,905,063 | - | +2.27% |
| 03/08 | 43 | 45 | 42 | 43 | -4.44% | 270,235 | - | -2.27% |
| 03/07 | 44 | 45 | 43 | 45 | -2.17% | 446,486 | - | +2.27% |
| 03/06 | 51 | 51 | 44 | 46 | -9.8% | 1,262,517 | - | +4.55% |
