6,317円
クレハ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) |
|---|---|---|---|---|---|---|
| 2017/10/27 | 6,780.0 | 6,780.0 | 6,690.0 | 6,720.0 | 2,239.9 | 132,500 |
| 2017/10/26 | 6,530.0 | 6,800.0 | 6,500.0 | 6,780.0 | 2,259.9 | 185,000 |
| 2017/10/25 | 6,580.0 | 6,680.0 | 6,570.0 | 6,580.0 | 2,193.3 | 135,000 |
| 2017/10/24 | 6,530.0 | 6,620.0 | 6,510.0 | 6,570.0 | 2,189.9 | 117,900 |
| 2017/10/23 | 6,580.0 | 6,630.0 | 6,520.0 | 6,530.0 | 2,176.6 | 118,300 |
| 2017/10/20 | 6,290.0 | 6,520.0 | 6,290.0 | 6,500.0 | 2,166.6 | 134,300 |
| 2017/10/19 | 6,230.0 | 6,360.0 | 6,230.0 | 6,350.0 | 2,116.6 | 157,000 |
| 2017/10/18 | 6,190.0 | 6,250.0 | 6,190.0 | 6,240.0 | 2,079.9 | 65,100 |
| 2017/10/17 | 6,130.0 | 6,280.0 | 6,120.0 | 6,260.0 | 2,086.6 | 146,200 |
| 2017/10/16 | 6,150.0 | 6,220.0 | 6,130.0 | 6,190.0 | 2,063.3 | 123,000 |
| 2017/10/13 | 6,160.0 | 6,190.0 | 6,100.0 | 6,150.0 | 2,049.9 | 82,100 |
| 2017/10/12 | 6,250.0 | 6,260.0 | 6,150.0 | 6,170.0 | 2,056.6 | 101,100 |
| 2017/10/11 | 6,240.0 | 6,320.0 | 6,160.0 | 6,290.0 | 2,096.6 | 114,800 |
| 2017/10/10 | 6,150.0 | 6,230.0 | 6,090.0 | 6,230.0 | 2,076.6 | 111,000 |
| 2017/10/06 | 5,990.0 | 6,120.0 | 5,960.0 | 6,100.0 | 2,033.3 | 143,200 |
| 2017/10/05 | 6,060.0 | 6,060.0 | 6,020.0 | 6,030.0 | 2,009.9 | 47,200 |
| 2017/10/04 | 6,010.0 | 6,070.0 | 5,950.0 | 6,060.0 | 2,019.9 | 80,800 |
| 2017/10/03 | 6,070.0 | 6,100.0 | 5,990.0 | 6,010.0 | 2,003.3 | 99,700 |
| 2017/10/02 | 6,120.0 | 6,130.0 | 6,020.0 | 6,070.0 | 2,023.3 | 97,200 |
| 2017/09/29 | 6,050.0 | 6,150.0 | 6,050.0 | 6,120.0 | 2,039.9 | 165,500 |
おすすめ条件でスクリーニングされた銘柄を見る
クレハの取引履歴を振り返りませんか？
クレハ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。
