6,078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) |
|---|---|---|---|---|---|---|
| 2022/02/02 | 8,650.0 | 9,030.0 | 8,650.0 | 8,970.0 | 2,989.9 | 146,500 |
| 2022/02/01 | 8,450.0 | 8,660.0 | 8,450.0 | 8,520.0 | 2,839.9 | 116,800 |
| 2022/01/31 | 8,300.0 | 8,540.0 | 8,180.0 | 8,480.0 | 2,826.6 | 91,800 |
| 2022/01/28 | 8,100.0 | 8,210.0 | 7,960.0 | 8,170.0 | 2,723.3 | 97,700 |
| 2022/01/27 | 8,190.0 | 8,290.0 | 7,780.0 | 7,860.0 | 2,619.9 | 120,900 |
| 2022/01/26 | 8,210.0 | 8,370.0 | 8,210.0 | 8,280.0 | 2,759.9 | 182,800 |
| 2022/01/25 | 8,440.0 | 8,440.0 | 8,030.0 | 8,150.0 | 2,716.6 | 116,800 |
| 2022/01/24 | 8,180.0 | 8,460.0 | 8,140.0 | 8,460.0 | 2,819.9 | 87,500 |
| 2022/01/21 | 8,390.0 | 8,400.0 | 8,210.0 | 8,380.0 | 2,793.3 | 100,400 |
| 2022/01/20 | 8,700.0 | 8,790.0 | 8,530.0 | 8,620.0 | 2,873.3 | 70,500 |
| 2022/01/19 | 8,940.0 | 9,010.0 | 8,730.0 | 8,770.0 | 2,923.3 | 78,300 |
| 2022/01/18 | 9,040.0 | 9,110.0 | 8,960.0 | 9,040.0 | 3,013.3 | 89,500 |
| 2022/01/17 | 9,000.0 | 9,170.0 | 8,990.0 | 9,000.0 | 2,999.9 | 94,900 |
| 2022/01/14 | 8,860.0 | 8,970.0 | 8,760.0 | 8,920.0 | 2,973.3 | 111,200 |
| 2022/01/13 | 9,020.0 | 9,030.0 | 8,790.0 | 8,840.0 | 2,946.6 | 85,900 |
| 2022/01/12 | 8,800.0 | 9,070.0 | 8,800.0 | 8,960.0 | 2,986.6 | 115,400 |
| 2022/01/11 | 8,670.0 | 8,760.0 | 8,550.0 | 8,710.0 | 2,903.3 | 84,100 |
| 2022/01/07 | 8,540.0 | 8,730.0 | 8,340.0 | 8,680.0 | 2,893.3 | 148,700 |
| 2022/01/06 | 8,500.0 | 8,570.0 | 8,440.0 | 8,470.0 | 2,823.3 | 110,700 |
| 2022/01/05 | 8,430.0 | 8,520.0 | 8,360.0 | 8,520.0 | 2,839.9 | 77,100 |
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。
