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) |
|---|---|---|---|---|---|---|
| 2022/10/12 | 9,430.0 | 9,490.0 | 9,310.0 | 9,360.0 | 3,119.9 | 104,100 |
| 2022/10/11 | 9,490.0 | 9,670.0 | 9,360.0 | 9,450.0 | 3,149.9 | 210,700 |
| 2022/10/07 | 9,350.0 | 9,500.0 | 9,320.0 | 9,340.0 | 3,113.3 | 118,800 |
| 2022/10/06 | 9,590.0 | 9,660.0 | 9,490.0 | 9,590.0 | 3,196.6 | 73,800 |
| 2022/10/05 | 9,490.0 | 9,530.0 | 9,390.0 | 9,500.0 | 3,166.6 | 117,800 |
| 2022/10/04 | 9,220.0 | 9,300.0 | 9,150.0 | 9,220.0 | 3,073.3 | 69,000 |
| 2022/10/03 | 8,810.0 | 9,020.0 | 8,770.0 | 8,980.0 | 2,993.3 | 40,800 |
| 2022/09/30 | 8,920.0 | 9,130.0 | 8,810.0 | 8,880.0 | 2,959.9 | 79,400 |
| 2022/09/29 | 9,020.0 | 9,140.0 | 8,930.0 | 9,000.0 | 2,999.9 | 134,500 |
| 2022/09/28 | 8,730.0 | 8,890.0 | 8,620.0 | 8,840.0 | 2,946.6 | 105,400 |
| 2022/09/27 | 8,800.0 | 8,890.0 | 8,670.0 | 8,720.0 | 2,906.6 | 75,000 |
| 2022/09/26 | 8,980.0 | 8,990.0 | 8,700.0 | 8,730.0 | 2,909.9 | 71,900 |
| 2022/09/22 | 9,050.0 | 9,160.0 | 9,050.0 | 9,110.0 | 3,036.6 | 49,500 |
| 2022/09/21 | 9,150.0 | 9,290.0 | 9,140.0 | 9,140.0 | 3,046.6 | 53,500 |
| 2022/09/20 | 9,160.0 | 9,390.0 | 9,160.0 | 9,300.0 | 3,099.9 | 52,800 |
| 2022/09/16 | 9,120.0 | 9,170.0 | 9,040.0 | 9,070.0 | 3,023.3 | 44,500 |
| 2022/09/15 | 9,260.0 | 9,290.0 | 9,160.0 | 9,210.0 | 3,069.9 | 59,600 |
| 2022/09/14 | 9,300.0 | 9,310.0 | 9,220.0 | 9,280.0 | 3,093.3 | 79,500 |
| 2022/09/13 | 9,690.0 | 9,750.0 | 9,570.0 | 9,600.0 | 3,199.9 | 67,700 |
| 2022/09/12 | 9,660.0 | 9,750.0 | 9,620.0 | 9,670.0 | 3,223.3 | 79,300 |
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。
