4,385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) |
|---|---|---|---|---|---|---|
| 2023/02/08 | 8,330.0 | 8,380.0 | 8,000.0 | 8,010.0 | 2,669.9 | 225,500 |
| 2023/02/07 | 8,290.0 | 8,320.0 | 8,220.0 | 8,280.0 | 2,759.9 | 97,500 |
| 2023/02/06 | 8,300.0 | 8,350.0 | 8,160.0 | 8,210.0 | 2,736.6 | 103,200 |
| 2023/02/03 | 8,230.0 | 8,250.0 | 8,130.0 | 8,180.0 | 2,726.6 | 74,900 |
| 2023/02/02 | 8,440.0 | 8,440.0 | 8,110.0 | 8,220.0 | 2,739.9 | 113,600 |
| 2023/02/01 | 8,480.0 | 8,480.0 | 8,250.0 | 8,290.0 | 2,763.3 | 107,700 |
| 2023/01/31 | 8,450.0 | 8,520.0 | 8,440.0 | 8,440.0 | 2,813.3 | 59,400 |
| 2023/01/30 | 8,550.0 | 8,570.0 | 8,420.0 | 8,450.0 | 2,816.6 | 67,100 |
| 2023/01/27 | 8,530.0 | 8,590.0 | 8,480.0 | 8,520.0 | 2,839.9 | 68,900 |
| 2023/01/26 | 8,510.0 | 8,530.0 | 8,430.0 | 8,480.0 | 2,826.6 | 41,300 |
| 2023/01/25 | 8,450.0 | 8,540.0 | 8,400.0 | 8,510.0 | 2,836.6 | 50,400 |
| 2023/01/24 | 8,440.0 | 8,450.0 | 8,370.0 | 8,420.0 | 2,806.6 | 49,500 |
| 2023/01/23 | 8,330.0 | 8,380.0 | 8,240.0 | 8,270.0 | 2,756.6 | 43,100 |
| 2023/01/20 | 8,160.0 | 8,280.0 | 8,150.0 | 8,230.0 | 2,743.3 | 36,600 |
| 2023/01/19 | 8,190.0 | 8,240.0 | 8,120.0 | 8,170.0 | 2,723.3 | 30,000 |
| 2023/01/18 | 8,030.0 | 8,180.0 | 8,010.0 | 8,170.0 | 2,723.3 | 78,000 |
| 2023/01/17 | 8,060.0 | 8,120.0 | 8,020.0 | 8,030.0 | 2,676.6 | 49,800 |
| 2023/01/16 | 8,130.0 | 8,170.0 | 7,980.0 | 8,010.0 | 2,669.9 | 54,000 |
| 2023/01/13 | 8,280.0 | 8,310.0 | 8,150.0 | 8,170.0 | 2,723.3 | 40,700 |
| 2023/01/12 | 8,320.0 | 8,350.0 | 8,240.0 | 8,250.0 | 2,749.9 | 36,200 |
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。
