4,512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) |
|---|---|---|---|---|---|---|
| 2023/08/30 | 8,470.0 | 8,490.0 | 8,390.0 | 8,400.0 | 2,799.9 | 54,800 |
| 2023/08/29 | 8,470.0 | 8,470.0 | 8,410.0 | 8,440.0 | 2,813.3 | 43,400 |
| 2023/08/28 | 8,330.0 | 8,440.0 | 8,330.0 | 8,440.0 | 2,813.3 | 44,200 |
| 2023/08/25 | 8,300.0 | 8,330.0 | 8,290.0 | 8,320.0 | 2,773.3 | 49,600 |
| 2023/08/24 | 8,330.0 | 8,360.0 | 8,280.0 | 8,320.0 | 2,773.3 | 80,000 |
| 2023/08/23 | 8,500.0 | 8,560.0 | 8,230.0 | 8,350.0 | 2,783.3 | 262,600 |
| 2023/08/22 | 8,270.0 | 8,280.0 | 8,210.0 | 8,280.0 | 2,759.9 | 43,100 |
| 2023/08/21 | 8,270.0 | 8,300.0 | 8,210.0 | 8,280.0 | 2,759.9 | 71,400 |
| 2023/08/18 | 8,320.0 | 8,320.0 | 8,230.0 | 8,240.0 | 2,746.6 | 50,300 |
| 2023/08/17 | 8,300.0 | 8,340.0 | 8,240.0 | 8,330.0 | 2,776.6 | 86,000 |
| 2023/08/16 | 8,310.0 | 8,340.0 | 8,290.0 | 8,290.0 | 2,763.3 | 66,800 |
| 2023/08/15 | 8,410.0 | 8,460.0 | 8,360.0 | 8,360.0 | 2,786.6 | 71,600 |
| 2023/08/14 | 8,620.0 | 8,620.0 | 8,450.0 | 8,460.0 | 2,819.9 | 77,200 |
| 2023/08/10 | 8,710.0 | 8,750.0 | 8,630.0 | 8,710.0 | 2,903.3 | 83,900 |
| 2023/08/09 | 8,470.0 | 8,860.0 | 8,470.0 | 8,770.0 | 2,923.3 | 304,400 |
| 2023/08/08 | 8,350.0 | 8,400.0 | 8,300.0 | 8,370.0 | 2,789.9 | 95,800 |
| 2023/08/07 | 8,240.0 | 8,410.0 | 8,230.0 | 8,370.0 | 2,789.9 | 85,900 |
| 2023/08/04 | 8,240.0 | 8,290.0 | 8,190.0 | 8,270.0 | 2,756.6 | 73,000 |
| 2023/08/03 | 8,350.0 | 8,350.0 | 8,260.0 | 8,270.0 | 2,756.6 | 101,600 |
| 2023/08/02 | 8,360.0 | 8,490.0 | 8,350.0 | 8,430.0 | 2,809.9 | 67,000 |
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。
