4,378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) |
|---|---|---|---|---|---|---|
| 2017/07/12 | 5,500.0 | 5,510.0 | 5,440.0 | 5,440.0 | 1,813.3 | 50,400 |
| 2017/07/11 | 5,510.0 | 5,570.0 | 5,490.0 | 5,520.0 | 1,839.9 | 38,200 |
| 2017/07/10 | 5,540.0 | 5,610.0 | 5,530.0 | 5,570.0 | 1,856.6 | 71,400 |
| 2017/07/07 | 5,450.0 | 5,510.0 | 5,410.0 | 5,500.0 | 1,833.3 | 94,400 |
| 2017/07/06 | 5,530.0 | 5,570.0 | 5,510.0 | 5,520.0 | 1,839.9 | 50,100 |
| 2017/07/05 | 5,390.0 | 5,590.0 | 5,380.0 | 5,560.0 | 1,853.3 | 125,200 |
| 2017/07/04 | 5,490.0 | 5,510.0 | 5,380.0 | 5,390.0 | 1,796.6 | 84,400 |
| 2017/07/03 | 5,530.0 | 5,590.0 | 5,500.0 | 5,510.0 | 1,836.6 | 75,400 |
| 2017/06/30 | 5,500.0 | 5,570.0 | 5,450.0 | 5,550.0 | 1,849.9 | 65,000 |
| 2017/06/29 | 5,540.0 | 5,560.0 | 5,500.0 | 5,540.0 | 1,846.6 | 58,700 |
| 2017/06/28 | 5,530.0 | 5,600.0 | 5,500.0 | 5,500.0 | 1,833.3 | 56,500 |
| 2017/06/27 | 5,520.0 | 5,580.0 | 5,510.0 | 5,550.0 | 1,849.9 | 60,200 |
| 2017/06/26 | 5,480.0 | 5,560.0 | 5,470.0 | 5,490.0 | 1,829.9 | 65,200 |
| 2017/06/23 | 5,600.0 | 5,610.0 | 5,400.0 | 5,420.0 | 1,806.6 | 124,700 |
| 2017/06/22 | 5,590.0 | 5,670.0 | 5,530.0 | 5,590.0 | 1,863.3 | 123,700 |
| 2017/06/21 | 5,480.0 | 5,580.0 | 5,460.0 | 5,500.0 | 1,833.3 | 109,700 |
| 2017/06/20 | 5,480.0 | 5,510.0 | 5,440.0 | 5,460.0 | 1,819.9 | 43,600 |
| 2017/06/19 | 5,500.0 | 5,520.0 | 5,430.0 | 5,440.0 | 1,813.3 | 66,500 |
| 2017/06/16 | 5,450.0 | 5,480.0 | 5,430.0 | 5,450.0 | 1,816.6 | 88,600 |
| 2017/06/15 | 5,470.0 | 5,500.0 | 5,400.0 | 5,400.0 | 1,799.9 | 79,800 |
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。
