4,508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) |
|---|---|---|---|---|---|---|
| 2023/09/28 | 8,400.0 | 8,440.0 | 8,310.0 | 8,390.0 | 2,796.6 | 81,200 |
| 2023/09/27 | 8,460.0 | 8,530.0 | 8,420.0 | 8,530.0 | 2,843.3 | 59,300 |
| 2023/09/26 | 8,490.0 | 8,520.0 | 8,420.0 | 8,470.0 | 2,823.3 | 80,500 |
| 2023/09/25 | 8,650.0 | 8,650.0 | 8,490.0 | 8,500.0 | 2,833.3 | 71,800 |
| 2023/09/22 | 8,480.0 | 8,650.0 | 8,450.0 | 8,590.0 | 2,863.3 | 110,700 |
| 2023/09/21 | 8,740.0 | 8,740.0 | 8,590.0 | 8,610.0 | 2,869.9 | 80,800 |
| 2023/09/20 | 8,690.0 | 8,780.0 | 8,660.0 | 8,670.0 | 2,889.9 | 85,300 |
| 2023/09/19 | 8,710.0 | 8,750.0 | 8,660.0 | 8,710.0 | 2,903.3 | 67,100 |
| 2023/09/15 | 8,690.0 | 8,790.0 | 8,650.0 | 8,740.0 | 2,913.3 | 100,500 |
| 2023/09/14 | 8,550.0 | 8,710.0 | 8,550.0 | 8,680.0 | 2,893.3 | 64,500 |
| 2023/09/13 | 8,560.0 | 8,560.0 | 8,470.0 | 8,510.0 | 2,836.6 | 91,100 |
| 2023/09/12 | 8,740.0 | 8,740.0 | 8,640.0 | 8,640.0 | 2,879.9 | 43,000 |
| 2023/09/11 | 8,740.0 | 8,750.0 | 8,600.0 | 8,630.0 | 2,876.6 | 46,300 |
| 2023/09/08 | 8,650.0 | 8,770.0 | 8,640.0 | 8,740.0 | 2,913.3 | 81,000 |
| 2023/09/07 | 8,770.0 | 8,810.0 | 8,700.0 | 8,720.0 | 2,906.6 | 47,800 |
| 2023/09/06 | 8,700.0 | 8,900.0 | 8,670.0 | 8,850.0 | 2,949.9 | 99,700 |
| 2023/09/05 | 8,790.0 | 8,880.0 | 8,760.0 | 8,790.0 | 2,929.9 | 49,600 |
| 2023/09/04 | 8,620.0 | 8,850.0 | 8,590.0 | 8,820.0 | 2,939.9 | 139,200 |
| 2023/09/01 | 8,550.0 | 8,590.0 | 8,540.0 | 8,590.0 | 2,863.3 | 40,100 |
| 2023/08/31 | 8,400.0 | 8,590.0 | 8,400.0 | 8,560.0 | 2,853.3 | 71,200 |
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。
