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) |
|---|---|---|---|---|---|---|
| 2017/07/03 | 5,530.0 | 5,590.0 | 5,500.0 | 5,510.0 | 1,836.6 | 75,400 |
| 2017/06/30 | 5,500.0 | 5,570.0 | 5,450.0 | 5,550.0 | 1,849.9 | 65,000 |
| 2017/06/29 | 5,540.0 | 5,560.0 | 5,500.0 | 5,540.0 | 1,846.6 | 58,700 |
| 2017/06/28 | 5,530.0 | 5,600.0 | 5,500.0 | 5,500.0 | 1,833.3 | 56,500 |
| 2017/06/27 | 5,520.0 | 5,580.0 | 5,510.0 | 5,550.0 | 1,849.9 | 60,200 |
| 2017/06/26 | 5,480.0 | 5,560.0 | 5,470.0 | 5,490.0 | 1,829.9 | 65,200 |
| 2017/06/23 | 5,600.0 | 5,610.0 | 5,400.0 | 5,420.0 | 1,806.6 | 124,700 |
| 2017/06/22 | 5,590.0 | 5,670.0 | 5,530.0 | 5,590.0 | 1,863.3 | 123,700 |
| 2017/06/21 | 5,480.0 | 5,580.0 | 5,460.0 | 5,500.0 | 1,833.3 | 109,700 |
| 2017/06/20 | 5,480.0 | 5,510.0 | 5,440.0 | 5,460.0 | 1,819.9 | 43,600 |
| 2017/06/19 | 5,500.0 | 5,520.0 | 5,430.0 | 5,440.0 | 1,813.3 | 66,500 |
| 2017/06/16 | 5,450.0 | 5,480.0 | 5,430.0 | 5,450.0 | 1,816.6 | 88,600 |
| 2017/06/15 | 5,470.0 | 5,500.0 | 5,400.0 | 5,400.0 | 1,799.9 | 79,800 |
| 2017/06/14 | 5,590.0 | 5,630.0 | 5,520.0 | 5,520.0 | 1,839.9 | 44,600 |
| 2017/06/13 | 5,560.0 | 5,610.0 | 5,550.0 | 5,580.0 | 1,859.9 | 47,900 |
| 2017/06/12 | 5,630.0 | 5,660.0 | 5,590.0 | 5,590.0 | 1,863.3 | 55,100 |
| 2017/06/09 | 5,710.0 | 5,730.0 | 5,630.0 | 5,650.0 | 1,883.3 | 51,600 |
| 2017/06/08 | 5,750.0 | 5,780.0 | 5,640.0 | 5,660.0 | 1,886.6 | 70,200 |
| 2017/06/07 | 5,770.0 | 5,850.0 | 5,650.0 | 5,690.0 | 1,896.6 | 166,000 |
| 2017/06/06 | 5,770.0 | 5,770.0 | 5,680.0 | 5,710.0 | 1,903.3 | 70,800 |
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。
