4,354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) |
|---|---|---|---|---|---|---|
| 2022/07/13 | 10,030.0 | 10,150.0 | 10,030.0 | 10,070.0 | 3,356.6 | 29,600 |
| 2022/07/12 | 10,200.0 | 10,230.0 | 10,010.0 | 10,030.0 | 3,343.2 | 40,900 |
| 2022/07/11 | 10,220.0 | 10,380.0 | 10,180.0 | 10,350.0 | 3,449.9 | 75,800 |
| 2022/07/08 | 9,980.0 | 10,220.0 | 9,970.0 | 10,030.0 | 3,343.2 | 72,200 |
| 2022/07/07 | 9,940.0 | 10,100.0 | 9,810.0 | 9,980.0 | 3,326.6 | 51,400 |
| 2022/07/06 | 9,810.0 | 9,950.0 | 9,790.0 | 9,810.0 | 3,269.9 | 43,800 |
| 2022/07/05 | 9,890.0 | 10,050.0 | 9,810.0 | 9,930.0 | 3,309.9 | 79,900 |
| 2022/07/04 | 9,610.0 | 9,900.0 | 9,580.0 | 9,870.0 | 3,289.9 | 77,500 |
| 2022/07/01 | 9,500.0 | 9,680.0 | 9,330.0 | 9,460.0 | 3,153.3 | 107,000 |
| 2022/06/30 | 9,850.0 | 9,880.0 | 9,540.0 | 9,570.0 | 3,189.9 | 164,800 |
| 2022/06/29 | 10,090.0 | 10,090.0 | 9,820.0 | 9,860.0 | 3,286.6 | 66,900 |
| 2022/06/28 | 10,170.0 | 10,320.0 | 10,000.0 | 10,090.0 | 3,363.2 | 69,600 |
| 2022/06/27 | 10,040.0 | 10,230.0 | 9,980.0 | 10,150.0 | 3,383.2 | 87,400 |
| 2022/06/24 | 9,580.0 | 9,990.0 | 9,500.0 | 9,920.0 | 3,306.6 | 127,000 |
| 2022/06/23 | 9,750.0 | 9,830.0 | 9,420.0 | 9,530.0 | 3,176.6 | 84,600 |
| 2022/06/22 | 9,940.0 | 10,040.0 | 9,720.0 | 9,740.0 | 3,246.6 | 46,100 |
| 2022/06/21 | 9,800.0 | 9,980.0 | 9,700.0 | 9,910.0 | 3,303.3 | 63,000 |
| 2022/06/20 | 10,040.0 | 10,150.0 | 9,590.0 | 9,610.0 | 3,203.3 | 118,600 |
| 2022/06/17 | 10,190.0 | 10,230.0 | 9,930.0 | 10,100.0 | 3,366.6 | 143,800 |
| 2022/06/16 | 10,550.0 | 10,760.0 | 10,430.0 | 10,490.0 | 3,496.6 | 51,100 |
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。
