5,547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) |
|---|---|---|---|---|---|---|
| 2023/07/20 | 8,430.0 | 8,430.0 | 8,320.0 | 8,320.0 | 2,773.3 | 48,700 |
| 2023/07/19 | 8,320.0 | 8,420.0 | 8,300.0 | 8,410.0 | 2,803.3 | 67,300 |
| 2023/07/18 | 8,230.0 | 8,260.0 | 8,190.0 | 8,230.0 | 2,743.3 | 49,200 |
| 2023/07/14 | 8,260.0 | 8,290.0 | 8,220.0 | 8,270.0 | 2,756.6 | 52,800 |
| 2023/07/13 | 8,190.0 | 8,250.0 | 8,150.0 | 8,200.0 | 2,733.3 | 65,700 |
| 2023/07/12 | 8,270.0 | 8,270.0 | 8,170.0 | 8,180.0 | 2,726.6 | 80,800 |
| 2023/07/11 | 8,330.0 | 8,340.0 | 8,180.0 | 8,230.0 | 2,743.3 | 101,700 |
| 2023/07/10 | 8,210.0 | 8,310.0 | 8,210.0 | 8,290.0 | 2,763.3 | 55,400 |
| 2023/07/07 | 8,250.0 | 8,250.0 | 8,180.0 | 8,200.0 | 2,733.3 | 71,100 |
| 2023/07/06 | 8,290.0 | 8,340.0 | 8,280.0 | 8,300.0 | 2,766.6 | 50,600 |
| 2023/07/05 | 8,340.0 | 8,400.0 | 8,290.0 | 8,390.0 | 2,796.6 | 69,500 |
| 2023/07/04 | 8,400.0 | 8,420.0 | 8,360.0 | 8,370.0 | 2,789.9 | 57,400 |
| 2023/07/03 | 8,320.0 | 8,480.0 | 8,320.0 | 8,440.0 | 2,813.3 | 78,000 |
| 2023/06/30 | 8,280.0 | 8,320.0 | 8,160.0 | 8,210.0 | 2,736.6 | 136,100 |
| 2023/06/29 | 8,460.0 | 8,460.0 | 8,300.0 | 8,300.0 | 2,766.6 | 64,200 |
| 2023/06/28 | 8,350.0 | 8,430.0 | 8,310.0 | 8,400.0 | 2,799.9 | 58,100 |
| 2023/06/27 | 8,360.0 | 8,400.0 | 8,240.0 | 8,350.0 | 2,783.3 | 71,500 |
| 2023/06/26 | 8,340.0 | 8,480.0 | 8,320.0 | 8,330.0 | 2,776.6 | 71,200 |
| 2023/06/23 | 8,490.0 | 8,560.0 | 8,350.0 | 8,410.0 | 2,803.3 | 96,700 |
| 2023/06/22 | 8,420.0 | 8,490.0 | 8,410.0 | 8,420.0 | 2,806.6 | 68,300 |
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。
