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) |
|---|---|---|---|---|---|---|
| 2022/05/02 | 9,590.0 | 9,700.0 | 9,380.0 | 9,640.0 | 3,213.3 | 108,300 |
| 2022/04/28 | 9,640.0 | 9,810.0 | 9,520.0 | 9,790.0 | 3,263.3 | 87,800 |
| 2022/04/27 | 9,320.0 | 9,500.0 | 9,230.0 | 9,500.0 | 3,166.6 | 116,300 |
| 2022/04/26 | 9,810.0 | 9,850.0 | 9,410.0 | 9,590.0 | 3,196.6 | 165,900 |
| 2022/04/25 | 9,900.0 | 10,000.0 | 9,800.0 | 9,920.0 | 3,306.6 | 65,000 |
| 2022/04/22 | 10,000.0 | 10,150.0 | 9,980.0 | 10,120.0 | 3,373.2 | 65,100 |
| 2022/04/21 | 9,780.0 | 10,270.0 | 9,770.0 | 10,240.0 | 3,413.2 | 159,500 |
| 2022/04/20 | 9,830.0 | 10,010.0 | 9,790.0 | 9,820.0 | 3,273.3 | 120,600 |
| 2022/04/19 | 9,940.0 | 10,010.0 | 9,780.0 | 10,010.0 | 3,336.6 | 93,300 |
| 2022/04/18 | 10,070.0 | 10,120.0 | 9,780.0 | 9,890.0 | 3,296.6 | 119,400 |
| 2022/04/15 | 9,710.0 | 10,050.0 | 9,710.0 | 10,000.0 | 3,333.3 | 104,500 |
| 2022/04/14 | 9,530.0 | 9,860.0 | 9,530.0 | 9,860.0 | 3,286.6 | 96,300 |
| 2022/04/13 | 9,310.0 | 9,460.0 | 9,210.0 | 9,430.0 | 3,143.3 | 62,300 |
| 2022/04/12 | 9,410.0 | 9,420.0 | 9,150.0 | 9,260.0 | 3,086.6 | 99,700 |
| 2022/04/11 | 9,460.0 | 9,570.0 | 9,360.0 | 9,440.0 | 3,146.6 | 85,500 |
| 2022/04/08 | 9,600.0 | 9,730.0 | 9,500.0 | 9,610.0 | 3,203.3 | 91,800 |
| 2022/04/07 | 9,310.0 | 9,450.0 | 9,210.0 | 9,420.0 | 3,139.9 | 77,100 |
| 2022/04/06 | 9,660.0 | 9,790.0 | 9,580.0 | 9,590.0 | 3,196.6 | 76,200 |
| 2022/04/05 | 10,010.0 | 10,050.0 | 9,640.0 | 9,680.0 | 3,226.6 | 95,700 |
| 2022/04/04 | 9,990.0 | 10,040.0 | 9,840.0 | 10,000.0 | 3,333.3 | 44,200 |
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。
