4,330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) |
|---|---|---|---|---|---|---|
| 2021/07/20 | 6,580.0 | 6,690.0 | 6,520.0 | 6,560.0 | 2,186.6 | 122,100 |
| 2021/07/19 | 6,710.0 | 6,760.0 | 6,600.0 | 6,650.0 | 2,216.6 | 94,100 |
| 2021/07/16 | 6,650.0 | 6,820.0 | 6,620.0 | 6,780.0 | 2,259.9 | 117,100 |
| 2021/07/15 | 6,700.0 | 6,750.0 | 6,620.0 | 6,640.0 | 2,213.3 | 74,400 |
| 2021/07/14 | 6,770.0 | 6,850.0 | 6,740.0 | 6,770.0 | 2,256.6 | 64,100 |
| 2021/07/13 | 6,750.0 | 6,850.0 | 6,740.0 | 6,810.0 | 2,269.9 | 66,300 |
| 2021/07/12 | 6,640.0 | 6,680.0 | 6,600.0 | 6,650.0 | 2,216.6 | 69,900 |
| 2021/07/09 | 6,340.0 | 6,510.0 | 6,340.0 | 6,480.0 | 2,159.9 | 71,700 |
| 2021/07/08 | 6,540.0 | 6,560.0 | 6,430.0 | 6,440.0 | 2,146.6 | 64,100 |
| 2021/07/07 | 6,400.0 | 6,620.0 | 6,390.0 | 6,530.0 | 2,176.6 | 65,000 |
| 2021/07/06 | 6,530.0 | 6,620.0 | 6,480.0 | 6,580.0 | 2,193.3 | 73,300 |
| 2021/07/05 | 6,580.0 | 6,600.0 | 6,500.0 | 6,500.0 | 2,166.6 | 34,700 |
| 2021/07/02 | 6,470.0 | 6,600.0 | 6,450.0 | 6,580.0 | 2,193.3 | 69,700 |
| 2021/07/01 | 6,520.0 | 6,560.0 | 6,350.0 | 6,430.0 | 2,143.3 | 80,700 |
| 2021/06/30 | 6,490.0 | 6,550.0 | 6,430.0 | 6,430.0 | 2,143.3 | 57,300 |
| 2021/06/29 | 6,370.0 | 6,430.0 | 6,340.0 | 6,400.0 | 2,133.3 | 85,300 |
| 2021/06/28 | 6,440.0 | 6,560.0 | 6,440.0 | 6,550.0 | 2,183.3 | 40,400 |
| 2021/06/25 | 6,410.0 | 6,510.0 | 6,400.0 | 6,480.0 | 2,159.9 | 61,900 |
| 2021/06/24 | 6,240.0 | 6,360.0 | 6,240.0 | 6,340.0 | 2,113.3 | 52,900 |
| 2021/06/23 | 6,360.0 | 6,390.0 | 6,300.0 | 6,340.0 | 2,113.3 | 73,300 |
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。
