6,317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) |
|---|---|---|---|---|---|---|
| 2018/02/27 | 7,650.0 | 7,670.0 | 7,590.0 | 7,620.0 | 2,539.9 | 33,300 |
| 2018/02/26 | 7,700.0 | 7,710.0 | 7,520.0 | 7,590.0 | 2,529.9 | 50,000 |
| 2018/02/23 | 7,580.0 | 7,610.0 | 7,490.0 | 7,580.0 | 2,526.6 | 45,400 |
| 2018/02/22 | 7,600.0 | 7,600.0 | 7,480.0 | 7,530.0 | 2,509.9 | 63,600 |
| 2018/02/21 | 7,540.0 | 7,720.0 | 7,530.0 | 7,660.0 | 2,553.3 | 61,700 |
| 2018/02/20 | 7,510.0 | 7,600.0 | 7,470.0 | 7,540.0 | 2,513.3 | 71,100 |
| 2018/02/19 | 7,400.0 | 7,620.0 | 7,390.0 | 7,600.0 | 2,533.3 | 83,400 |
| 2018/02/16 | 7,230.0 | 7,360.0 | 7,220.0 | 7,330.0 | 2,443.3 | 101,700 |
| 2018/02/15 | 7,000.0 | 7,140.0 | 6,960.0 | 7,110.0 | 2,369.9 | 88,400 |
| 2018/02/14 | 7,020.0 | 7,080.0 | 6,830.0 | 6,880.0 | 2,293.3 | 81,700 |
| 2018/02/13 | 7,260.0 | 7,310.0 | 6,980.0 | 7,010.0 | 2,336.6 | 150,600 |
| 2018/02/09 | 6,870.0 | 7,190.0 | 6,870.0 | 7,050.0 | 2,349.9 | 202,000 |
| 2018/02/08 | 7,050.0 | 7,160.0 | 7,000.0 | 7,090.0 | 2,363.3 | 113,300 |
| 2018/02/07 | 7,330.0 | 7,370.0 | 7,030.0 | 7,050.0 | 2,349.9 | 118,100 |
| 2018/02/06 | 6,900.0 | 7,230.0 | 6,890.0 | 7,030.0 | 2,343.3 | 139,800 |
| 2018/02/05 | 7,740.0 | 7,740.0 | 7,560.0 | 7,650.0 | 2,549.9 | 68,600 |
| 2018/02/02 | 7,870.0 | 7,930.0 | 7,840.0 | 7,880.0 | 2,626.6 | 46,700 |
| 2018/02/01 | 7,840.0 | 7,970.0 | 7,810.0 | 7,960.0 | 2,653.3 | 67,500 |
| 2018/01/31 | 7,920.0 | 7,990.0 | 7,830.0 | 7,840.0 | 2,613.3 | 95,900 |
| 2018/01/30 | 8,020.0 | 8,020.0 | 7,830.0 | 7,880.0 | 2,626.6 | 133,900 |
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。
