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) |
|---|---|---|---|---|---|---|
| 2022/12/09 | 8,630.0 | 8,800.0 | 8,610.0 | 8,780.0 | 2,926.6 | 99,000 |
| 2022/12/08 | 8,890.0 | 8,890.0 | 8,650.0 | 8,690.0 | 2,896.6 | 144,300 |
| 2022/12/07 | 8,810.0 | 8,890.0 | 8,630.0 | 8,700.0 | 2,899.9 | 229,300 |
| 2022/12/06 | 9,150.0 | 9,190.0 | 8,960.0 | 8,960.0 | 2,986.6 | 161,800 |
| 2022/12/05 | 9,630.0 | 9,630.0 | 9,210.0 | 9,220.0 | 3,073.3 | 172,300 |
| 2022/12/02 | 9,740.0 | 9,820.0 | 9,610.0 | 9,690.0 | 3,229.9 | 91,400 |
| 2022/12/01 | 9,780.0 | 9,850.0 | 9,700.0 | 9,800.0 | 3,266.6 | 48,500 |
| 2022/11/30 | 9,680.0 | 9,790.0 | 9,670.0 | 9,730.0 | 3,243.3 | 56,600 |
| 2022/11/29 | 9,680.0 | 9,720.0 | 9,640.0 | 9,710.0 | 3,236.6 | 50,900 |
| 2022/11/28 | 10,040.0 | 10,040.0 | 9,800.0 | 9,800.0 | 3,266.6 | 66,500 |
| 2022/11/25 | 10,270.0 | 10,270.0 | 10,000.0 | 10,010.0 | 3,336.6 | 60,700 |
| 2022/11/24 | 10,240.0 | 10,340.0 | 10,210.0 | 10,280.0 | 3,426.6 | 86,200 |
| 2022/11/22 | 10,000.0 | 10,160.0 | 10,000.0 | 10,150.0 | 3,383.2 | 62,200 |
| 2022/11/21 | 9,930.0 | 10,040.0 | 9,920.0 | 10,030.0 | 3,343.2 | 53,600 |
| 2022/11/18 | 9,850.0 | 9,940.0 | 9,820.0 | 9,860.0 | 3,286.6 | 38,000 |
| 2022/11/17 | 9,880.0 | 9,960.0 | 9,820.0 | 9,850.0 | 3,283.3 | 47,300 |
| 2022/11/16 | 10,010.0 | 10,010.0 | 9,880.0 | 9,950.0 | 3,316.6 | 71,900 |
| 2022/11/15 | 9,950.0 | 10,090.0 | 9,940.0 | 10,090.0 | 3,363.2 | 72,700 |
| 2022/11/14 | 9,990.0 | 10,030.0 | 9,930.0 | 9,940.0 | 3,313.3 | 66,900 |
| 2022/11/11 | 10,040.0 | 10,150.0 | 9,970.0 | 10,040.0 | 3,346.6 | 138,700 |
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。
