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) |
|---|---|---|---|---|---|---|
| 2022/11/10 | 10,060.0 | 10,350.0 | 9,720.0 | 9,800.0 | 3,266.6 | 324,900 |
| 2022/11/09 | 9,640.0 | 9,790.0 | 9,580.0 | 9,770.0 | 3,256.6 | 107,900 |
| 2022/11/08 | 9,600.0 | 9,670.0 | 9,570.0 | 9,660.0 | 3,219.9 | 48,400 |
| 2022/11/07 | 9,560.0 | 9,630.0 | 9,480.0 | 9,570.0 | 3,189.9 | 44,100 |
| 2022/11/04 | 9,470.0 | 9,590.0 | 9,390.0 | 9,410.0 | 3,136.6 | 48,600 |
| 2022/11/02 | 9,550.0 | 9,660.0 | 9,510.0 | 9,620.0 | 3,206.6 | 85,800 |
| 2022/11/01 | 9,560.0 | 9,580.0 | 9,310.0 | 9,440.0 | 3,146.6 | 68,500 |
| 2022/10/31 | 9,430.0 | 9,580.0 | 9,400.0 | 9,560.0 | 3,186.6 | 67,600 |
| 2022/10/28 | 9,280.0 | 9,430.0 | 9,270.0 | 9,340.0 | 3,113.3 | 167,800 |
| 2022/10/27 | 9,500.0 | 9,500.0 | 9,330.0 | 9,360.0 | 3,119.9 | 60,900 |
| 2022/10/26 | 9,400.0 | 9,420.0 | 9,270.0 | 9,370.0 | 3,123.3 | 51,700 |
| 2022/10/25 | 9,260.0 | 9,330.0 | 9,210.0 | 9,290.0 | 3,096.6 | 44,300 |
| 2022/10/24 | 9,240.0 | 9,330.0 | 9,150.0 | 9,240.0 | 3,079.9 | 83,900 |
| 2022/10/21 | 9,130.0 | 9,200.0 | 9,050.0 | 9,090.0 | 3,029.9 | 72,800 |
| 2022/10/20 | 9,300.0 | 9,390.0 | 9,110.0 | 9,130.0 | 3,043.3 | 101,700 |
| 2022/10/19 | 9,560.0 | 9,670.0 | 9,430.0 | 9,450.0 | 3,149.9 | 58,200 |
| 2022/10/18 | 9,440.0 | 9,560.0 | 9,390.0 | 9,480.0 | 3,159.9 | 78,900 |
| 2022/10/17 | 9,250.0 | 9,420.0 | 9,250.0 | 9,350.0 | 3,116.6 | 54,000 |
| 2022/10/14 | 9,280.0 | 9,410.0 | 9,170.0 | 9,360.0 | 3,119.9 | 67,500 |
| 2022/10/13 | 9,250.0 | 9,270.0 | 9,050.0 | 9,050.0 | 3,016.6 | 58,200 |
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。
