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) |
|---|---|---|---|---|---|---|
| 2019/04/01 | 6,270.0 | 6,470.0 | 6,240.0 | 6,450.0 | 2,149.9 | 96,000 |
| 2019/03/29 | 6,150.0 | 6,220.0 | 6,020.0 | 6,210.0 | 2,069.9 | 91,700 |
| 2019/03/28 | 6,340.0 | 6,340.0 | 6,150.0 | 6,190.0 | 2,063.3 | 69,200 |
| 2019/03/27 | 6,330.0 | 6,400.0 | 6,320.0 | 6,380.0 | 2,126.6 | 77,500 |
| 2019/03/26 | 6,350.0 | 6,480.0 | 6,250.0 | 6,460.0 | 2,153.3 | 120,100 |
| 2019/03/25 | 6,360.0 | 6,360.0 | 6,220.0 | 6,350.0 | 2,116.6 | 104,300 |
| 2019/03/22 | 6,480.0 | 6,540.0 | 6,410.0 | 6,540.0 | 2,179.9 | 118,400 |
| 2019/03/20 | 6,610.0 | 6,620.0 | 6,480.0 | 6,530.0 | 2,176.6 | 63,200 |
| 2019/03/19 | 6,490.0 | 6,580.0 | 6,450.0 | 6,570.0 | 2,189.9 | 54,400 |
| 2019/03/18 | 6,590.0 | 6,590.0 | 6,430.0 | 6,580.0 | 2,193.3 | 72,400 |
| 2019/03/15 | 6,390.0 | 6,630.0 | 6,380.0 | 6,490.0 | 2,163.3 | 104,000 |
| 2019/03/14 | 6,440.0 | 6,450.0 | 6,300.0 | 6,350.0 | 2,116.6 | 122,300 |
| 2019/03/13 | 6,470.0 | 6,560.0 | 6,380.0 | 6,480.0 | 2,159.9 | 135,100 |
| 2019/03/12 | 6,440.0 | 6,550.0 | 6,420.0 | 6,480.0 | 2,159.9 | 92,900 |
| 2019/03/11 | 6,450.0 | 6,450.0 | 6,350.0 | 6,410.0 | 2,136.6 | 48,500 |
| 2019/03/08 | 6,550.0 | 6,570.0 | 6,380.0 | 6,390.0 | 2,129.9 | 87,000 |
| 2019/03/07 | 6,650.0 | 6,710.0 | 6,600.0 | 6,650.0 | 2,216.6 | 57,900 |
| 2019/03/06 | 6,710.0 | 6,760.0 | 6,690.0 | 6,730.0 | 2,243.3 | 49,100 |
| 2019/03/05 | 6,700.0 | 6,700.0 | 6,620.0 | 6,700.0 | 2,233.3 | 42,800 |
| 2019/03/04 | 6,760.0 | 6,780.0 | 6,660.0 | 6,760.0 | 2,253.3 | 59,100 |
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。
