4,502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) |
|---|---|---|---|---|---|---|
| 2023/12/25 | 8,690.0 | 8,690.0 | 8,480.0 | 8,480.0 | 2,826.6 | 30,900 |
| 2023/12/22 | 8,520.0 | 8,650.0 | 8,510.0 | 8,620.0 | 2,873.3 | 48,500 |
| 2023/12/21 | 8,500.0 | 8,550.0 | 8,490.0 | 8,540.0 | 2,846.6 | 47,000 |
| 2023/12/20 | 8,450.0 | 8,610.0 | 8,430.0 | 8,560.0 | 2,853.3 | 74,200 |
| 2023/12/19 | 8,590.0 | 8,590.0 | 8,450.0 | 8,460.0 | 2,819.9 | 73,000 |
| 2023/12/18 | 8,470.0 | 8,610.0 | 8,450.0 | 8,600.0 | 2,866.6 | 69,200 |
| 2023/12/15 | 8,430.0 | 8,630.0 | 8,400.0 | 8,620.0 | 2,873.3 | 102,400 |
| 2023/12/14 | 8,510.0 | 8,560.0 | 8,390.0 | 8,430.0 | 2,809.9 | 73,200 |
| 2023/12/13 | 8,440.0 | 8,470.0 | 8,350.0 | 8,430.0 | 2,809.9 | 94,200 |
| 2023/12/12 | 8,550.0 | 8,560.0 | 8,430.0 | 8,440.0 | 2,813.3 | 48,000 |
| 2023/12/11 | 8,460.0 | 8,530.0 | 8,430.0 | 8,510.0 | 2,836.6 | 67,600 |
| 2023/12/08 | 8,480.0 | 8,530.0 | 8,330.0 | 8,360.0 | 2,786.6 | 99,500 |
| 2023/12/07 | 8,630.0 | 8,690.0 | 8,490.0 | 8,500.0 | 2,833.3 | 69,500 |
| 2023/12/06 | 8,550.0 | 8,640.0 | 8,450.0 | 8,630.0 | 2,876.6 | 139,400 |
| 2023/12/05 | 8,560.0 | 8,690.0 | 8,550.0 | 8,630.0 | 2,876.6 | 92,000 |
| 2023/12/04 | 8,600.0 | 8,660.0 | 8,540.0 | 8,630.0 | 2,876.6 | 103,100 |
| 2023/12/01 | 8,650.0 | 8,730.0 | 8,560.0 | 8,640.0 | 2,879.9 | 80,200 |
| 2023/11/30 | 8,530.0 | 8,720.0 | 8,530.0 | 8,650.0 | 2,883.3 | 150,500 |
| 2023/11/29 | 8,460.0 | 8,530.0 | 8,440.0 | 8,530.0 | 2,843.3 | 44,500 |
| 2023/11/28 | 8,660.0 | 8,690.0 | 8,480.0 | 8,520.0 | 2,839.9 | 61,900 |
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。
