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) |
|---|---|---|---|---|---|---|
| 2021/12/03 | 8,100.0 | 8,250.0 | 8,050.0 | 8,250.0 | 2,749.9 | 91,900 |
| 2021/12/02 | 7,950.0 | 8,100.0 | 7,890.0 | 8,050.0 | 2,683.3 | 101,600 |
| 2021/12/01 | 7,780.0 | 7,920.0 | 7,660.0 | 7,890.0 | 2,629.9 | 54,600 |
| 2021/11/30 | 8,000.0 | 8,160.0 | 7,880.0 | 7,900.0 | 2,633.3 | 92,700 |
| 2021/11/29 | 8,030.0 | 8,070.0 | 7,810.0 | 7,850.0 | 2,616.6 | 69,400 |
| 2021/11/26 | 8,470.0 | 8,490.0 | 8,210.0 | 8,230.0 | 2,743.3 | 79,500 |
| 2021/11/25 | 8,450.0 | 8,550.0 | 8,450.0 | 8,470.0 | 2,823.3 | 45,200 |
| 2021/11/24 | 8,540.0 | 8,600.0 | 8,360.0 | 8,420.0 | 2,806.6 | 49,400 |
| 2021/11/22 | 8,410.0 | 8,540.0 | 8,380.0 | 8,460.0 | 2,819.9 | 53,000 |
| 2021/11/19 | 8,310.0 | 8,400.0 | 8,290.0 | 8,350.0 | 2,783.3 | 24,000 |
| 2021/11/18 | 8,180.0 | 8,380.0 | 8,160.0 | 8,290.0 | 2,763.3 | 37,700 |
| 2021/11/17 | 8,300.0 | 8,440.0 | 8,160.0 | 8,250.0 | 2,749.9 | 82,400 |
| 2021/11/16 | 8,600.0 | 8,660.0 | 8,450.0 | 8,450.0 | 2,816.6 | 33,500 |
| 2021/11/15 | 8,680.0 | 8,740.0 | 8,590.0 | 8,700.0 | 2,899.9 | 54,300 |
| 2021/11/12 | 8,490.0 | 8,690.0 | 8,480.0 | 8,670.0 | 2,889.9 | 88,300 |
| 2021/11/11 | 8,380.0 | 8,470.0 | 8,260.0 | 8,380.0 | 2,793.3 | 106,600 |
| 2021/11/10 | 7,830.0 | 8,420.0 | 7,830.0 | 8,280.0 | 2,759.9 | 178,400 |
| 2021/11/09 | 8,000.0 | 8,000.0 | 7,820.0 | 7,860.0 | 2,619.9 | 45,600 |
| 2021/11/08 | 8,000.0 | 8,080.0 | 7,870.0 | 8,020.0 | 2,673.3 | 75,500 |
| 2021/11/05 | 8,020.0 | 8,070.0 | 7,840.0 | 7,940.0 | 2,646.6 | 83,400 |
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。
