5,905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) |
|---|---|---|---|---|---|---|
| 2022/12/26 | 8,280.0 | 8,340.0 | 8,140.0 | 8,200.0 | 2,733.3 | 59,300 |
| 2022/12/23 | 7,960.0 | 8,150.0 | 7,870.0 | 8,150.0 | 2,716.6 | 104,700 |
| 2022/12/22 | 8,070.0 | 8,130.0 | 7,970.0 | 7,990.0 | 2,663.3 | 88,400 |
| 2022/12/21 | 8,210.0 | 8,220.0 | 7,960.0 | 7,990.0 | 2,663.3 | 131,400 |
| 2022/12/20 | 8,410.0 | 8,490.0 | 8,120.0 | 8,200.0 | 2,733.3 | 133,000 |
| 2022/12/19 | 8,700.0 | 8,720.0 | 8,460.0 | 8,460.0 | 2,819.9 | 133,100 |
| 2022/12/16 | 8,900.0 | 8,950.0 | 8,790.0 | 8,830.0 | 2,943.3 | 76,800 |
| 2022/12/15 | 8,980.0 | 9,100.0 | 8,910.0 | 9,030.0 | 3,009.9 | 66,100 |
| 2022/12/14 | 8,930.0 | 8,990.0 | 8,880.0 | 8,980.0 | 2,993.3 | 54,600 |
| 2022/12/13 | 8,870.0 | 8,900.0 | 8,800.0 | 8,880.0 | 2,959.9 | 63,800 |
| 2022/12/12 | 8,810.0 | 8,820.0 | 8,750.0 | 8,770.0 | 2,923.3 | 61,800 |
| 2022/12/09 | 8,630.0 | 8,800.0 | 8,610.0 | 8,780.0 | 2,926.6 | 99,000 |
| 2022/12/08 | 8,890.0 | 8,890.0 | 8,650.0 | 8,690.0 | 2,896.6 | 144,300 |
| 2022/12/07 | 8,810.0 | 8,890.0 | 8,630.0 | 8,700.0 | 2,899.9 | 229,300 |
| 2022/12/06 | 9,150.0 | 9,190.0 | 8,960.0 | 8,960.0 | 2,986.6 | 161,800 |
| 2022/12/05 | 9,630.0 | 9,630.0 | 9,210.0 | 9,220.0 | 3,073.3 | 172,300 |
| 2022/12/02 | 9,740.0 | 9,820.0 | 9,610.0 | 9,690.0 | 3,229.9 | 91,400 |
| 2022/12/01 | 9,780.0 | 9,850.0 | 9,700.0 | 9,800.0 | 3,266.6 | 48,500 |
| 2022/11/30 | 9,680.0 | 9,790.0 | 9,670.0 | 9,730.0 | 3,243.3 | 56,600 |
| 2022/11/29 | 9,680.0 | 9,720.0 | 9,640.0 | 9,710.0 | 3,236.6 | 50,900 |
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。
