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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 7,550.0 | 7,690.0 | 7,550.0 | 7,650.0 | 2,549.9 | 62,400 |
| 2018/07/03 | 7,690.0 | 7,760.0 | 7,570.0 | 7,620.0 | 2,539.9 | 77,600 |
| 2018/07/02 | 7,910.0 | 7,940.0 | 7,680.0 | 7,690.0 | 2,563.3 | 55,700 |
| 2018/06/29 | 7,980.0 | 7,980.0 | 7,870.0 | 7,920.0 | 2,639.9 | 55,400 |
| 2018/06/28 | 7,760.0 | 8,060.0 | 7,740.0 | 8,000.0 | 2,666.6 | 124,700 |
| 2018/06/27 | 7,700.0 | 7,830.0 | 7,690.0 | 7,760.0 | 2,586.6 | 65,500 |
| 2018/06/26 | 7,470.0 | 7,690.0 | 7,450.0 | 7,660.0 | 2,553.3 | 69,300 |
| 2018/06/25 | 7,690.0 | 7,730.0 | 7,610.0 | 7,620.0 | 2,539.9 | 63,000 |
| 2018/06/22 | 7,490.0 | 7,720.0 | 7,470.0 | 7,720.0 | 2,573.3 | 87,200 |
| 2018/06/21 | 7,550.0 | 7,590.0 | 7,470.0 | 7,480.0 | 2,493.3 | 65,500 |
| 2018/06/20 | 7,500.0 | 7,590.0 | 7,400.0 | 7,550.0 | 2,516.6 | 117,700 |
| 2018/06/19 | 7,400.0 | 7,600.0 | 7,400.0 | 7,400.0 | 2,466.6 | 82,100 |
| 2018/06/18 | 7,410.0 | 7,460.0 | 7,240.0 | 7,450.0 | 2,483.3 | 93,900 |
| 2018/06/15 | 7,420.0 | 7,460.0 | 7,280.0 | 7,410.0 | 2,469.9 | 95,000 |
| 2018/06/14 | 7,520.0 | 7,520.0 | 7,390.0 | 7,420.0 | 2,473.3 | 53,700 |
| 2018/06/13 | 7,460.0 | 7,600.0 | 7,460.0 | 7,580.0 | 2,526.6 | 56,000 |
| 2018/06/12 | 7,430.0 | 7,500.0 | 7,350.0 | 7,470.0 | 2,489.9 | 51,600 |
| 2018/06/11 | 7,320.0 | 7,490.0 | 7,290.0 | 7,420.0 | 2,473.3 | 58,900 |
| 2018/06/08 | 7,480.0 | 7,520.0 | 7,420.0 | 7,420.0 | 2,473.3 | 59,000 |
| 2018/06/07 | 7,600.0 | 7,650.0 | 7,530.0 | 7,550.0 | 2,516.6 | 75,400 |
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。
