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) |
|---|---|---|---|---|---|---|
| 2022/09/28 | 8,730.0 | 8,890.0 | 8,620.0 | 8,840.0 | 2,946.6 | 105,400 |
| 2022/09/27 | 8,800.0 | 8,890.0 | 8,670.0 | 8,720.0 | 2,906.6 | 75,000 |
| 2022/09/26 | 8,980.0 | 8,990.0 | 8,700.0 | 8,730.0 | 2,909.9 | 71,900 |
| 2022/09/22 | 9,050.0 | 9,160.0 | 9,050.0 | 9,110.0 | 3,036.6 | 49,500 |
| 2022/09/21 | 9,150.0 | 9,290.0 | 9,140.0 | 9,140.0 | 3,046.6 | 53,500 |
| 2022/09/20 | 9,160.0 | 9,390.0 | 9,160.0 | 9,300.0 | 3,099.9 | 52,800 |
| 2022/09/16 | 9,120.0 | 9,170.0 | 9,040.0 | 9,070.0 | 3,023.3 | 44,500 |
| 2022/09/15 | 9,260.0 | 9,290.0 | 9,160.0 | 9,210.0 | 3,069.9 | 59,600 |
| 2022/09/14 | 9,300.0 | 9,310.0 | 9,220.0 | 9,280.0 | 3,093.3 | 79,500 |
| 2022/09/13 | 9,690.0 | 9,750.0 | 9,570.0 | 9,600.0 | 3,199.9 | 67,700 |
| 2022/09/12 | 9,660.0 | 9,750.0 | 9,620.0 | 9,670.0 | 3,223.3 | 79,300 |
| 2022/09/09 | 9,510.0 | 9,610.0 | 9,440.0 | 9,610.0 | 3,203.3 | 135,000 |
| 2022/09/08 | 9,360.0 | 9,460.0 | 9,310.0 | 9,450.0 | 3,149.9 | 110,500 |
| 2022/09/07 | 9,230.0 | 9,230.0 | 9,060.0 | 9,170.0 | 3,056.6 | 133,200 |
| 2022/09/06 | 9,350.0 | 9,420.0 | 9,320.0 | 9,330.0 | 3,109.9 | 56,200 |
| 2022/09/05 | 9,310.0 | 9,450.0 | 9,290.0 | 9,410.0 | 3,136.6 | 90,600 |
| 2022/09/02 | 9,390.0 | 9,400.0 | 9,220.0 | 9,310.0 | 3,103.3 | 98,700 |
| 2022/09/01 | 9,310.0 | 9,470.0 | 9,270.0 | 9,400.0 | 3,133.3 | 91,800 |
| 2022/08/31 | 9,450.0 | 9,490.0 | 9,400.0 | 9,400.0 | 3,133.3 | 103,900 |
| 2022/08/30 | 9,800.0 | 9,800.0 | 9,550.0 | 9,600.0 | 3,199.9 | 75,200 |
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。
