4,378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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 5,400.0 | 5,720.0 | 5,400.0 | 5,650.0 | 1,883.3 | 159,000 |
| 2020/02/28 | 5,620.0 | 5,670.0 | 5,410.0 | 5,460.0 | 1,819.9 | 204,900 |
| 2020/02/27 | 5,800.0 | 5,890.0 | 5,760.0 | 5,810.0 | 1,936.6 | 170,800 |
| 2020/02/26 | 5,670.0 | 5,860.0 | 5,660.0 | 5,810.0 | 1,936.6 | 135,600 |
| 2020/02/25 | 5,730.0 | 5,790.0 | 5,720.0 | 5,750.0 | 1,916.6 | 162,700 |
| 2020/02/21 | 6,000.0 | 6,140.0 | 5,990.0 | 6,130.0 | 2,043.3 | 102,900 |
| 2020/02/20 | 5,980.0 | 6,010.0 | 5,930.0 | 5,950.0 | 1,983.3 | 93,600 |
| 2020/02/19 | 5,900.0 | 6,000.0 | 5,880.0 | 5,910.0 | 1,969.9 | 86,800 |
| 2020/02/18 | 5,920.0 | 5,930.0 | 5,840.0 | 5,890.0 | 1,963.3 | 110,000 |
| 2020/02/17 | 6,000.0 | 6,040.0 | 5,910.0 | 6,020.0 | 2,006.6 | 67,400 |
| 2020/02/14 | 6,120.0 | 6,170.0 | 6,050.0 | 6,120.0 | 2,039.9 | 106,700 |
| 2020/02/13 | 6,160.0 | 6,230.0 | 6,130.0 | 6,220.0 | 2,073.3 | 62,100 |
| 2020/02/12 | 6,220.0 | 6,250.0 | 6,090.0 | 6,120.0 | 2,039.9 | 149,300 |
| 2020/02/10 | 6,200.0 | 6,350.0 | 6,160.0 | 6,320.0 | 2,106.6 | 81,900 |
| 2020/02/07 | 6,400.0 | 6,400.0 | 6,190.0 | 6,300.0 | 2,099.9 | 143,000 |
| 2020/02/06 | 6,260.0 | 6,380.0 | 6,240.0 | 6,310.0 | 2,103.3 | 73,200 |
| 2020/02/05 | 6,170.0 | 6,180.0 | 6,130.0 | 6,160.0 | 2,053.3 | 32,900 |
| 2020/02/04 | 6,060.0 | 6,120.0 | 6,030.0 | 6,100.0 | 2,033.3 | 57,500 |
| 2020/02/03 | 6,030.0 | 6,140.0 | 6,020.0 | 6,090.0 | 2,029.9 | 42,000 |
| 2020/01/31 | 6,140.0 | 6,240.0 | 6,130.0 | 6,200.0 | 2,066.6 | 99,000 |
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。
