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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 7,570.0 | 7,680.0 | 7,540.0 | 7,600.0 | 2,533.3 | 54,100 |
| 2018/06/05 | 7,620.0 | 7,670.0 | 7,580.0 | 7,660.0 | 2,553.3 | 49,600 |
| 2018/06/04 | 7,520.0 | 7,640.0 | 7,520.0 | 7,610.0 | 2,536.6 | 46,600 |
| 2018/06/01 | 7,280.0 | 7,520.0 | 7,250.0 | 7,470.0 | 2,489.9 | 111,900 |
| 2018/05/31 | 7,290.0 | 7,310.0 | 7,240.0 | 7,300.0 | 2,433.3 | 76,900 |
| 2018/05/30 | 7,400.0 | 7,400.0 | 7,220.0 | 7,230.0 | 2,409.9 | 69,100 |
| 2018/05/29 | 7,510.0 | 7,580.0 | 7,390.0 | 7,550.0 | 2,516.6 | 84,700 |
| 2018/05/28 | 7,480.0 | 7,540.0 | 7,420.0 | 7,500.0 | 2,499.9 | 72,300 |
| 2018/05/25 | 7,460.0 | 7,570.0 | 7,410.0 | 7,460.0 | 2,486.6 | 44,100 |
| 2018/05/24 | 7,710.0 | 7,730.0 | 7,510.0 | 7,550.0 | 2,516.6 | 52,100 |
| 2018/05/23 | 7,760.0 | 7,850.0 | 7,720.0 | 7,740.0 | 2,579.9 | 59,600 |
| 2018/05/22 | 7,670.0 | 7,770.0 | 7,670.0 | 7,720.0 | 2,573.3 | 62,400 |
| 2018/05/21 | 7,630.0 | 7,680.0 | 7,580.0 | 7,630.0 | 2,543.3 | 57,200 |
| 2018/05/18 | 7,640.0 | 7,720.0 | 7,580.0 | 7,630.0 | 2,543.3 | 62,800 |
| 2018/05/17 | 7,350.0 | 7,630.0 | 7,330.0 | 7,610.0 | 2,536.6 | 103,500 |
| 2018/05/16 | 7,170.0 | 7,250.0 | 7,130.0 | 7,220.0 | 2,406.6 | 135,900 |
| 2018/05/15 | 7,420.0 | 7,420.0 | 7,170.0 | 7,190.0 | 2,396.6 | 96,800 |
| 2018/05/14 | 7,650.0 | 7,650.0 | 7,330.0 | 7,390.0 | 2,463.3 | 127,300 |
| 2018/05/11 | 7,530.0 | 7,600.0 | 7,500.0 | 7,550.0 | 2,516.6 | 60,200 |
| 2018/05/10 | 7,520.0 | 7,630.0 | 7,450.0 | 7,620.0 | 2,539.9 | 84,900 |
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。
