4,334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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 6,360.0 | 6,390.0 | 6,300.0 | 6,340.0 | 2,113.3 | 73,300 |
| 2021/06/22 | 6,210.0 | 6,320.0 | 6,140.0 | 6,280.0 | 2,093.3 | 89,300 |
| 2021/06/21 | 6,060.0 | 6,070.0 | 5,970.0 | 6,020.0 | 2,006.6 | 73,300 |
| 2021/06/18 | 6,230.0 | 6,260.0 | 6,130.0 | 6,130.0 | 2,043.3 | 105,400 |
| 2021/06/17 | 6,300.0 | 6,350.0 | 6,270.0 | 6,290.0 | 2,096.6 | 49,300 |
| 2021/06/16 | 6,220.0 | 6,330.0 | 6,220.0 | 6,300.0 | 2,099.9 | 68,800 |
| 2021/06/15 | 6,210.0 | 6,220.0 | 6,060.0 | 6,210.0 | 2,069.9 | 155,600 |
| 2021/06/14 | 6,350.0 | 6,380.0 | 6,270.0 | 6,310.0 | 2,103.3 | 49,400 |
| 2021/06/11 | 6,360.0 | 6,440.0 | 6,300.0 | 6,350.0 | 2,116.6 | 56,900 |
| 2021/06/10 | 6,310.0 | 6,390.0 | 6,310.0 | 6,370.0 | 2,123.3 | 56,300 |
| 2021/06/09 | 6,460.0 | 6,460.0 | 6,320.0 | 6,320.0 | 2,106.6 | 24,800 |
| 2021/06/08 | 6,430.0 | 6,470.0 | 6,360.0 | 6,400.0 | 2,133.3 | 42,900 |
| 2021/06/07 | 6,510.0 | 6,570.0 | 6,410.0 | 6,410.0 | 2,136.6 | 43,000 |
| 2021/06/04 | 6,430.0 | 6,540.0 | 6,430.0 | 6,480.0 | 2,159.9 | 68,400 |
| 2021/06/03 | 6,320.0 | 6,490.0 | 6,280.0 | 6,400.0 | 2,133.3 | 135,900 |
| 2021/06/02 | 6,430.0 | 6,480.0 | 6,340.0 | 6,340.0 | 2,113.3 | 57,700 |
| 2021/06/01 | 6,410.0 | 6,480.0 | 6,380.0 | 6,430.0 | 2,143.3 | 43,300 |
| 2021/05/31 | 6,410.0 | 6,410.0 | 6,330.0 | 6,370.0 | 2,123.3 | 45,300 |
| 2021/05/28 | 6,490.0 | 6,520.0 | 6,450.0 | 6,460.0 | 2,153.3 | 94,100 |
| 2021/05/27 | 6,530.0 | 6,550.0 | 6,300.0 | 6,310.0 | 2,103.3 | 169,500 |
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。
