6,077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) |
|---|---|---|---|---|---|---|
| 2022/11/28 | 10,040.0 | 10,040.0 | 9,800.0 | 9,800.0 | 3,266.6 | 66,500 |
| 2022/11/25 | 10,270.0 | 10,270.0 | 10,000.0 | 10,010.0 | 3,336.6 | 60,700 |
| 2022/11/24 | 10,240.0 | 10,340.0 | 10,210.0 | 10,280.0 | 3,426.6 | 86,200 |
| 2022/11/22 | 10,000.0 | 10,160.0 | 10,000.0 | 10,150.0 | 3,383.2 | 62,200 |
| 2022/11/21 | 9,930.0 | 10,040.0 | 9,920.0 | 10,030.0 | 3,343.2 | 53,600 |
| 2022/11/18 | 9,850.0 | 9,940.0 | 9,820.0 | 9,860.0 | 3,286.6 | 38,000 |
| 2022/11/17 | 9,880.0 | 9,960.0 | 9,820.0 | 9,850.0 | 3,283.3 | 47,300 |
| 2022/11/16 | 10,010.0 | 10,010.0 | 9,880.0 | 9,950.0 | 3,316.6 | 71,900 |
| 2022/11/15 | 9,950.0 | 10,090.0 | 9,940.0 | 10,090.0 | 3,363.2 | 72,700 |
| 2022/11/14 | 9,990.0 | 10,030.0 | 9,930.0 | 9,940.0 | 3,313.3 | 66,900 |
| 2022/11/11 | 10,040.0 | 10,150.0 | 9,970.0 | 10,040.0 | 3,346.6 | 138,700 |
| 2022/11/10 | 10,060.0 | 10,350.0 | 9,720.0 | 9,800.0 | 3,266.6 | 324,900 |
| 2022/11/09 | 9,640.0 | 9,790.0 | 9,580.0 | 9,770.0 | 3,256.6 | 107,900 |
| 2022/11/08 | 9,600.0 | 9,670.0 | 9,570.0 | 9,660.0 | 3,219.9 | 48,400 |
| 2022/11/07 | 9,560.0 | 9,630.0 | 9,480.0 | 9,570.0 | 3,189.9 | 44,100 |
| 2022/11/04 | 9,470.0 | 9,590.0 | 9,390.0 | 9,410.0 | 3,136.6 | 48,600 |
| 2022/11/02 | 9,550.0 | 9,660.0 | 9,510.0 | 9,620.0 | 3,206.6 | 85,800 |
| 2022/11/01 | 9,560.0 | 9,580.0 | 9,310.0 | 9,440.0 | 3,146.6 | 68,500 |
| 2022/10/31 | 9,430.0 | 9,580.0 | 9,400.0 | 9,560.0 | 3,186.6 | 67,600 |
| 2022/10/28 | 9,280.0 | 9,430.0 | 9,270.0 | 9,340.0 | 3,113.3 | 167,800 |
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。
