5,785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) |
|---|---|---|---|---|---|---|
| 2022/07/01 | 9,500.0 | 9,680.0 | 9,330.0 | 9,460.0 | 3,153.3 | 107,000 |
| 2022/06/30 | 9,850.0 | 9,880.0 | 9,540.0 | 9,570.0 | 3,189.9 | 164,800 |
| 2022/06/29 | 10,090.0 | 10,090.0 | 9,820.0 | 9,860.0 | 3,286.6 | 66,900 |
| 2022/06/28 | 10,170.0 | 10,320.0 | 10,000.0 | 10,090.0 | 3,363.2 | 69,600 |
| 2022/06/27 | 10,040.0 | 10,230.0 | 9,980.0 | 10,150.0 | 3,383.2 | 87,400 |
| 2022/06/24 | 9,580.0 | 9,990.0 | 9,500.0 | 9,920.0 | 3,306.6 | 127,000 |
| 2022/06/23 | 9,750.0 | 9,830.0 | 9,420.0 | 9,530.0 | 3,176.6 | 84,600 |
| 2022/06/22 | 9,940.0 | 10,040.0 | 9,720.0 | 9,740.0 | 3,246.6 | 46,100 |
| 2022/06/21 | 9,800.0 | 9,980.0 | 9,700.0 | 9,910.0 | 3,303.3 | 63,000 |
| 2022/06/20 | 10,040.0 | 10,150.0 | 9,590.0 | 9,610.0 | 3,203.3 | 118,600 |
| 2022/06/17 | 10,190.0 | 10,230.0 | 9,930.0 | 10,100.0 | 3,366.6 | 143,800 |
| 2022/06/16 | 10,550.0 | 10,760.0 | 10,430.0 | 10,490.0 | 3,496.6 | 51,100 |
| 2022/06/15 | 10,570.0 | 10,680.0 | 10,360.0 | 10,490.0 | 3,496.6 | 77,900 |
| 2022/06/14 | 10,540.0 | 10,690.0 | 10,440.0 | 10,570.0 | 3,523.2 | 84,500 |
| 2022/06/13 | 10,500.0 | 10,770.0 | 10,500.0 | 10,610.0 | 3,536.6 | 90,700 |
| 2022/06/10 | 10,720.0 | 10,810.0 | 10,620.0 | 10,730.0 | 3,576.6 | 66,500 |
| 2022/06/09 | 10,870.0 | 10,920.0 | 10,720.0 | 10,730.0 | 3,576.6 | 80,800 |
| 2022/06/08 | 10,650.0 | 10,920.0 | 10,580.0 | 10,830.0 | 3,609.9 | 88,800 |
| 2022/06/07 | 10,430.0 | 10,660.0 | 10,330.0 | 10,640.0 | 3,546.6 | 116,800 |
| 2022/06/06 | 10,010.0 | 10,300.0 | 9,950.0 | 10,250.0 | 3,416.6 | 48,300 |
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。
