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) |
|---|---|---|---|---|---|---|
| 2019/05/07 | 6,590.0 | 6,620.0 | 6,390.0 | 6,420.0 | 2,139.9 | 84,500 |
| 2019/04/26 | 6,550.0 | 6,650.0 | 6,470.0 | 6,640.0 | 2,213.3 | 58,900 |
| 2019/04/25 | 6,650.0 | 6,670.0 | 6,530.0 | 6,650.0 | 2,216.6 | 59,200 |
| 2019/04/24 | 6,800.0 | 6,860.0 | 6,690.0 | 6,690.0 | 2,229.9 | 90,900 |
| 2019/04/23 | 6,620.0 | 6,710.0 | 6,520.0 | 6,660.0 | 2,219.9 | 91,300 |
| 2019/04/22 | 6,610.0 | 6,630.0 | 6,490.0 | 6,550.0 | 2,183.3 | 72,300 |
| 2019/04/19 | 6,510.0 | 6,610.0 | 6,490.0 | 6,570.0 | 2,189.9 | 73,200 |
| 2019/04/18 | 6,720.0 | 6,780.0 | 6,480.0 | 6,520.0 | 2,173.3 | 63,300 |
| 2019/04/17 | 6,880.0 | 6,910.0 | 6,760.0 | 6,790.0 | 2,263.3 | 80,700 |
| 2019/04/16 | 7,060.0 | 7,060.0 | 6,860.0 | 6,890.0 | 2,296.6 | 37,300 |
| 2019/04/15 | 7,000.0 | 7,150.0 | 6,970.0 | 7,030.0 | 2,343.3 | 75,700 |
| 2019/04/12 | 6,820.0 | 6,860.0 | 6,760.0 | 6,840.0 | 2,279.9 | 67,300 |
| 2019/04/11 | 6,720.0 | 6,770.0 | 6,670.0 | 6,750.0 | 2,249.9 | 45,900 |
| 2019/04/10 | 6,660.0 | 6,700.0 | 6,610.0 | 6,690.0 | 2,229.9 | 29,300 |
| 2019/04/09 | 6,750.0 | 6,800.0 | 6,710.0 | 6,730.0 | 2,243.3 | 27,600 |
| 2019/04/08 | 6,860.0 | 6,910.0 | 6,780.0 | 6,810.0 | 2,269.9 | 60,200 |
| 2019/04/05 | 6,740.0 | 6,860.0 | 6,720.0 | 6,840.0 | 2,279.9 | 50,900 |
| 2019/04/04 | 6,740.0 | 6,820.0 | 6,660.0 | 6,700.0 | 2,233.3 | 68,900 |
| 2019/04/03 | 6,610.0 | 6,760.0 | 6,530.0 | 6,740.0 | 2,246.6 | 85,000 |
| 2019/04/02 | 6,620.0 | 6,720.0 | 6,510.0 | 6,610.0 | 2,203.3 | 95,600 |
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。
