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) |
|---|---|---|---|---|---|---|
| 2022/04/14 | 9,530.0 | 9,860.0 | 9,530.0 | 9,860.0 | 3,286.6 | 96,300 |
| 2022/04/13 | 9,310.0 | 9,460.0 | 9,210.0 | 9,430.0 | 3,143.3 | 62,300 |
| 2022/04/12 | 9,410.0 | 9,420.0 | 9,150.0 | 9,260.0 | 3,086.6 | 99,700 |
| 2022/04/11 | 9,460.0 | 9,570.0 | 9,360.0 | 9,440.0 | 3,146.6 | 85,500 |
| 2022/04/08 | 9,600.0 | 9,730.0 | 9,500.0 | 9,610.0 | 3,203.3 | 91,800 |
| 2022/04/07 | 9,310.0 | 9,450.0 | 9,210.0 | 9,420.0 | 3,139.9 | 77,100 |
| 2022/04/06 | 9,660.0 | 9,790.0 | 9,580.0 | 9,590.0 | 3,196.6 | 76,200 |
| 2022/04/05 | 10,010.0 | 10,050.0 | 9,640.0 | 9,680.0 | 3,226.6 | 95,700 |
| 2022/04/04 | 9,990.0 | 10,040.0 | 9,840.0 | 10,000.0 | 3,333.3 | 44,200 |
| 2022/04/01 | 9,700.0 | 10,120.0 | 9,680.0 | 9,990.0 | 3,329.9 | 81,100 |
| 2022/03/31 | 9,710.0 | 9,920.0 | 9,710.0 | 9,810.0 | 3,269.9 | 57,000 |
| 2022/03/30 | 10,390.0 | 10,390.0 | 9,750.0 | 9,910.0 | 3,303.3 | 107,800 |
| 2022/03/29 | 9,750.0 | 9,800.0 | 9,690.0 | 9,780.0 | 3,259.9 | 79,100 |
| 2022/03/28 | 9,660.0 | 9,780.0 | 9,590.0 | 9,680.0 | 3,226.6 | 90,200 |
| 2022/03/25 | 9,500.0 | 9,700.0 | 9,440.0 | 9,660.0 | 3,219.9 | 75,900 |
| 2022/03/24 | 9,150.0 | 9,380.0 | 9,100.0 | 9,350.0 | 3,116.6 | 69,600 |
| 2022/03/23 | 9,180.0 | 9,280.0 | 9,130.0 | 9,250.0 | 3,083.3 | 78,800 |
| 2022/03/22 | 9,020.0 | 9,140.0 | 9,000.0 | 9,060.0 | 3,019.9 | 67,700 |
| 2022/03/18 | 8,890.0 | 9,010.0 | 8,850.0 | 8,910.0 | 2,969.9 | 111,500 |
| 2022/03/17 | 8,700.0 | 8,990.0 | 8,590.0 | 8,950.0 | 2,983.3 | 93,000 |
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。
